Date | Stock | Open | High | Low | Close | Change | Volume | Value |
29/Oct/2024 | ABBEYBDS | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 205,891 | 648,630.79 |
29/Oct/2024 | ABCTRANS | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 164,465 | 212,964.89 |
29/Oct/2024 | ACADEMY | 3.14 | 2.84 | 2.83 | 2.83 | -0.31 | 1,649,525 | 4,683,820.04 |
29/Oct/2024 | ACCESSCORP | 22.60 | 22.50 | 21.50 | 21.55 | -1.05 | 15,717,929 | 346,340,435.80 |
29/Oct/2024 | AFRIPRUD | 9.35 | 9.30 | 9.30 | 9.30 | -0.05 | 1,138,568 | 10,639,056.55 |
29/Oct/2024 | AIICO | 1.20 | 1.25 | 1.19 | 1.25 | 0.05 | 11,742,553 | 14,353,414.86 |
29/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 316 | 705,604.50 |
29/Oct/2024 | ARADEL | 600.10 | 590.00 | 550.10 | 550.10 | -50.00 | 2,169,778 | 1,253,223,380.00 |
29/Oct/2024 | AUSTINLAZ | 2.00 | 1.98 | 1.98 | 1.98 | -0.02 | 205,340 | 408,348.00 |
29/Oct/2024 | BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 17,916 | 317,964.10 |
29/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 15,921 | 702,116.10 |
29/Oct/2024 | BUACEMENT | 99.00 | 98.00 | 95.00 | 98.00 | -1.00 | 942,920 | 88,452,597.20 |
29/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 5,592 | 1,987,956.00 |
29/Oct/2024 | CADBURY | 18.20 | 16.55 | 16.40 | 16.40 | -1.80 | 4,799,070 | 78,925,633.35 |
29/Oct/2024 | CAP | 38.50 | 38.50 | 38.50 | 38.50 | 0.00 | 30,429 | 1,085,559.60 |
29/Oct/2024 | CAVERTON | 2.35 | 2.32 | 2.30 | 2.30 | -0.05 | 1,354,563 | 3,134,767.42 |
29/Oct/2024 | CHAMPION | 3.47 | 3.50 | 3.50 | 3.50 | 0.03 | 489,079 | 1,729,996.10 |
29/Oct/2024 | CHAMS | 1.99 | 2.01 | 2.00 | 2.00 | 0.01 | 80,602,815 | 162,010,317.30 |
29/Oct/2024 | CILEASING | 3.90 | 3.99 | 3.61 | 3.63 | -0.27 | 1,602,059 | 6,044,623.06 |
29/Oct/2024 | CONHALLPLC | 1.40 | 1.47 | 1.40 | 1.40 | 0.00 | 1,477,414 | 2,085,644.92 |
29/Oct/2024 | CONOIL | 173.45 | 173.45 | 173.45 | 173.45 | 0.00 | 1,114 | 173,951.10 |
29/Oct/2024 | CORNERST | 2.69 | 2.69 | 2.69 | 2.69 | 0.00 | 718,545 | 1,933,386.11 |
29/Oct/2024 | CUSTODIAN | 12.00 | 12.00 | 11.90 | 11.90 | -0.10 | 1,475,900 | 17,608,683.90 |
29/Oct/2024 | CUTIX | 2.50 | 2.55 | 2.55 | 2.55 | 0.05 | 620,793 | 1,588,580.06 |
29/Oct/2024 | CWG | 6.05 | 6.35 | 6.35 | 6.35 | 0.30 | 295,606 | 1,851,616.75 |
29/Oct/2024 | DAARCOMM | 0.58 | 0.63 | 0.59 | 0.59 | 0.01 | 531,981 | 323,063.03 |
29/Oct/2024 | DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 9,349 | 4,029,419.00 |
29/Oct/2024 | DANGSUGAR | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 590,962 | 19,593,572.70 |
29/Oct/2024 | DEAPCAP | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 | 283,641 | 355,473.28 |
29/Oct/2024 | ELLAHLAKES | 4.03 | 4.02 | 3.94 | 3.94 | -0.09 | 4,095,223 | 16,323,889.13 |
29/Oct/2024 | ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 0.00 | 600 | 12,626.00 |
29/Oct/2024 | ETERNA | 27.00 | 27.50 | 26.00 | 27.50 | 0.50 | 1,696,438 | 45,602,507.30 |
29/Oct/2024 | ETI | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 58,505 | 1,428,544.70 |
29/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 4,250 | 28,937.50 |
29/Oct/2024 | EUNISELL | 3.85 | 4.23 | 4.23 | 4.23 | 0.38 | 348,750 | 1,436,710.50 |
29/Oct/2024 | FBNH | 27.00 | 28.00 | 26.70 | 26.70 | -0.30 | 2,508,202 | 66,750,755.55 |
29/Oct/2024 | FCMB | 9.15 | 9.20 | 9.00 | 9.05 | -0.10 | 6,939,433 | 62,946,897.95 |
29/Oct/2024 | FGS202646 | 90.00 | 85.00 | 85.00 | 85.00 | -5.00 | 175 | 148,750.00 |
29/Oct/2024 | FGS202770 | 26.62 | 100.00 | 100.00 | 100.00 | 73.38 | 7,000 | 6,999,993.00 |
29/Oct/2024 | FGSUK2027S3 | 899.00 | 710.10 | 710.10 | 710.10 | -188.90 | 1,000 | 710,100.00 |
29/Oct/2024 | FIDELITYBK | 14.40 | 14.30 | 13.85 | 13.85 | -0.55 | 5,259,852 | 74,107,133.10 |
29/Oct/2024 | FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 184,537 | 2,632,934.55 |
29/Oct/2024 | FLOURMILL | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 314,003 | 19,608,275.35 |
29/Oct/2024 | FTNCOCOA | 1.90 | 1.84 | 1.73 | 1.80 | -0.10 | 4,746,654 | 8,585,356.76 |
29/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1,401 | 1,450,035.00 |
29/Oct/2024 | GTCO | 50.90 | 51.00 | 50.55 | 50.60 | -0.30 | 7,133,099 | 363,292,661.10 |
29/Oct/2024 | GUINEAINS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 329,937 | 161,558.21 |
29/Oct/2024 | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 18,207 | 1,111,571.65 |
29/Oct/2024 | HONYFLOUR | 4.46 | 4.45 | 4.41 | 4.45 | -0.01 | 1,442,753 | 6,417,647.06 |
29/Oct/2024 | IKEJAHOTEL | 8.05 | 8.15 | 8.15 | 8.15 | 0.10 | 294,882 | 2,405,861.50 |
29/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 700 | 22,050.00 |
29/Oct/2024 | INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 50 | 347.50 |
29/Oct/2024 | INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 325,115 | 1,307,105.96 |
29/Oct/2024 | INTENEGINS | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 57,400 | 77,621.31 |
29/Oct/2024 | JAIZBANK | 2.59 | 2.59 | 2.42 | 2.50 | -0.09 | 4,780,324 | 11,947,046.78 |
29/Oct/2024 | JAPAULGOLD | 2.28 | 2.39 | 2.25 | 2.25 | -0.03 | 5,745,012 | 13,135,792.96 |
29/Oct/2024 | JBERGER | 164.00 | 164.00 | 164.00 | 164.00 | 0.00 | 54,170 | 8,030,074.80 |
29/Oct/2024 | JOHNHOLT | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 5,660 | 16,947.50 |
29/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 875 | 8,111.25 |
29/Oct/2024 | LASACO | 2.58 | 2.43 | 2.33 | 2.43 | -0.15 | 2,473,664 | 5,867,225.54 |
29/Oct/2024 | LEARNAFRCA | 3.25 | 3.32 | 3.32 | 3.32 | 0.07 | 313,304 | 1,040,169.28 |
29/Oct/2024 | LINKASSURE | 0.90 | 0.91 | 0.90 | 0.90 | 0.00 | 1,107,985 | 1,008,492.37 |
29/Oct/2024 | LIVESTOCK | 3.75 | 4.12 | 3.88 | 4.04 | 0.29 | 11,170,996 | 45,193,823.09 |
29/Oct/2024 | LIVINGTRUST | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 2,150 | 6,987.50 |
29/Oct/2024 | MANSARD | 5.80 | 5.80 | 5.60 | 5.79 | -0.01 | 2,025,713 | 11,668,158.18 |
29/Oct/2024 | MAYBAKER | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 93,053 | 647,549.70 |
29/Oct/2024 | MCNICHOLS | 1.53 | 1.45 | 1.45 | 1.45 | -0.08 | 685,547 | 1,012,480.12 |
29/Oct/2024 | MECURE | 12.95 | 12.95 | 12.95 | 12.95 | 0.00 | 28,760 | 342,003.00 |
29/Oct/2024 | MERGROWTH | 473.99 | 465.99 | 465.99 | 465.99 | -8.00 | 3 | 1,397.97 |
29/Oct/2024 | MERVALUE | 206.70 | 207.30 | 186.70 | 206.90 | 0.20 | 246 | 46,195.20 |
29/Oct/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 2 | 17.00 |
29/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 35,107 | 4,218,793.40 |
29/Oct/2024 | MTNN | 184.00 | 184.00 | 184.00 | 184.00 | 0.00 | 227,646 | 41,145,071.00 |
29/Oct/2024 | MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 23,534 | 187,095.30 |
29/Oct/2024 | NAHCO | 35.30 | 35.40 | 35.40 | 35.40 | 0.10 | 657,523 | 23,157,261.15 |
29/Oct/2024 | NASCON | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 178,221 | 5,436,671.85 |
29/Oct/2024 | NB | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 1,611,259 | 45,154,515.95 |
29/Oct/2024 | NCR | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 140,854 | 619,757.60 |
29/Oct/2024 | NEIMETH | 1.88 | 1.97 | 1.95 | 1.97 | 0.09 | 351,813 | 683,937.39 |
29/Oct/2024 | NEM | 8.10 | 7.90 | 7.90 | 7.90 | -0.20 | 851,612 | 6,934,534.80 |
29/Oct/2024 | NESTLE | 885.00 | 885.00 | 885.00 | 885.00 | 0.00 | 3,655 | 3,109,671.80 |
29/Oct/2024 | NGX30 | 3680.73 | 3690.26 | 3661.76 | 3665.72 | -15.01 | 199,079,146 | 6,836,367,589.00 |
29/Oct/2024 | NGXAFRBVI | 2213.45 | 2203.21 | 2157.97 | 2185.15 | -28.30 | 137,289,693 | 4,280,098,080.00 |
29/Oct/2024 | NGXAFRHDYI | 14029.36 | 14062.58 | 13886.46 | 14062.58 | 33.22 | 133,936,394 | 4,013,416,497.00 |
29/Oct/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 875 | 8,111.25 |
29/Oct/2024 | NGXBNK | 984.48 | 989.31 | 965.19 | 970.13 | -14.35 | 158,413,020 | 4,515,635,163.00 |
29/Oct/2024 | NGXCG | 2557.25 | 2565.97 | 2523.70 | 2536.63 | -20.62 | 178,280,816 | 4,967,978,351.00 |
29/Oct/2024 | NGXCNSMRGDS | 1555.11 | 1554.98 | 1553.92 | 1554.98 | -0.13 | 12,259,563 | 246,183,933.10 |
29/Oct/2024 | NGXGROUP | 23.45 | 23.45 | 23.45 | 23.45 | 0.00 | 71,059 | 1,551,048.10 |
29/Oct/2024 | NGXGROWTH | 6739.34 | 6756.56 | 6739.34 | 6748.33 | 8.99 | 5,053,168 | 11,454,164.55 |
29/Oct/2024 | NGXINDUSTR | 3458.52 | 3458.64 | 3412.80 | 3447.18 | -11.34 | 2,329,076 | 119,771,776.70 |
29/Oct/2024 | NGXINS | 444.55 | 447.24 | 439.37 | 445.37 | 0.82 | 34,865,845 | 55,892,925.14 |
29/Oct/2024 | NGXLOTUSISLM | 5840.82 | 5842.12 | 5821.55 | 5830.51 | -10.31 | 8,063,362 | 242,536,216.40 |
29/Oct/2024 | NGXMAINBOARD | 4837.22 | 4843.66 | 4794.70 | 4795.38 | -41.84 | 262,354,086 | 4,844,915,994.00 |
29/Oct/2024 | NGXMERIGRW | 5783.03 | 5824.83 | 5619.92 | 5679.27 | -103.76 | 173,305,109 | 5,698,167,224.00 |
29/Oct/2024 | NGXMERIVAL | 9289.01 | 9299.66 | 9278.44 | 9289.09 | 0.08 | 28,592,259 | 428,661,523.30 |
29/Oct/2024 | NGXOILGAS | 2272.85 | 2277.45 | 2268.60 | 2273.50 | 0.65 | 7,549,083 | 228,442,416.10 |
29/Oct/2024 | NGXPENBRD | 1735.98 | 1738.88 | 1727.41 | 1730.04 | -5.94 | 271,555,856 | 7,392,844,924.00 |
29/Oct/2024 | NGXPENSION | 4209.96 | 4230.59 | 4163.43 | 4177.84 | -32.12 | 216,328,596 | 7,144,031,199.00 |
29/Oct/2024 | NGXPREMIUM | 9110.24 | 9126.60 | 9056.04 | 9087.13 | -23.11 | 132,316,776 | 4,093,740,867.00 |
29/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 34,563 | 4,057,783.40 |
29/Oct/2024 | NNFM | 34.00 | 37.40 | 37.40 | 37.40 | 3.40 | 430,229 | 15,554,078.10 |
29/Oct/2024 | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 0.00 | 42,089 | 2,666,623.00 |
29/Oct/2024 | NPFMCRFBK | 1.58 | 1.60 | 1.60 | 1.60 | 0.02 | 2,455,879 | 3,932,665.65 |
29/Oct/2024 | NSEASI | 98708.90 | 98851.11 | 98000.86 | 98058.07 | -650.83 | 399,724,030 | 8,950,111,026.00 |
29/Oct/2024 | NSLTECH | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 215,593 | 137,480.99 |
29/Oct/2024 | OKOMUOIL | 338.10 | 338.10 | 338.10 | 338.10 | 0.00 | 70,992 | 24,920,864.60 |
29/Oct/2024 | OMATEK | 0.65 | 0.66 | 0.66 | 0.66 | 0.01 | 646,490 | 433,568.40 |
29/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 521,931 | 238,925,552.60 |
29/Oct/2024 | PRESTIGE | 0.53 | 0.55 | 0.55 | 0.55 | 0.02 | 235,194 | 127,929.82 |
29/Oct/2024 | PZ | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 172,957 | 3,289,131.25 |
29/Oct/2024 | REDSTAREX | 4.05 | 4.07 | 4.07 | 4.07 | 0.02 | 628,645 | 2,652,124.71 |
29/Oct/2024 | REGALINS | 0.51 | 0.51 | 0.50 | 0.51 | 0.00 | 1,192,449 | 614,172.01 |
29/Oct/2024 | ROYALEX | 0.72 | 0.70 | 0.65 | 0.65 | -0.07 | 485,352 | 326,112.01 |
29/Oct/2024 | RTBRISCOE | 3.35 | 3.50 | 3.35 | 3.35 | 0.00 | 1,423,733 | 4,801,716.17 |
29/Oct/2024 | SCOA | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 200 | 344.00 |
29/Oct/2024 | SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00 | 19,550 | 114,681,040.20 |
29/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 32,691 | 6,126,119.90 |
29/Oct/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 3,163 | 72,886.60 |
29/Oct/2024 | SOVRENINS | 0.62 | 0.61 | 0.56 | 0.57 | -0.05 | 1,426,870 | 826,570.38 |
29/Oct/2024 | STANBIC | 61.00 | 58.75 | 58.75 | 58.75 | -2.25 | 773,969 | 46,051,033.90 |
29/Oct/2024 | STANBICETF30 | 499.98 | 499.97 | 499.97 | 499.97 | -0.01 | 1 | 499.97 |
29/Oct/2024 | STERLINGNG | 4.80 | 4.80 | 4.75 | 4.75 | -0.05 | 6,357,335 | 30,303,752.02 |
29/Oct/2024 | SUNUASSUR | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 113,585 | 230,069.00 |
29/Oct/2024 | TANTALIZER | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 78,971 | 45,806.46 |
29/Oct/2024 | THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 8,100 | 15,666.98 |
29/Oct/2024 | TIP | 2.14 | 2.35 | 2.35 | 2.35 | 0.21 | 4,336,711 | 10,092,693.93 |
29/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 86,969 | 54,849,124.50 |
29/Oct/2024 | TRANSCOHOT | 106.00 | 106.00 | 106.00 | 106.00 | 0.00 | 11,531 | 1,120,939.70 |
29/Oct/2024 | TRANSCORP | 48.60 | 53.45 | 45.00 | 45.00 | -3.60 | 31,679,444 | 1,558,971,781.00 |
29/Oct/2024 | TRANSEXPR | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 103,758 | 118,284.12 |
29/Oct/2024 | TRANSPOWER | 359.90 | 359.90 | 359.90 | 359.90 | 0.00 | 63,179 | 20,469,996.00 |
29/Oct/2024 | TRIPPLEG | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 80,255 | 148,721.10 |
29/Oct/2024 | UACN | 21.05 | 22.00 | 21.50 | 21.60 | 0.55 | 5,772,934 | 124,850,874.10 |
29/Oct/2024 | UBA | 28.90 | 29.65 | 27.10 | 29.65 | 0.75 | 90,409,480 | 2,607,857,459.00 |
29/Oct/2024 | UCAP | 18.30 | 18.50 | 18.25 | 18.50 | 0.20 | 3,926,825 | 72,104,561.90 |
29/Oct/2024 | UNILEVER | 22.50 | 23.00 | 23.00 | 23.00 | 0.50 | 1,829,323 | 41,902,335.60 |
29/Oct/2024 | UNIVINSURE | 0.35 | 0.36 | 0.34 | 0.34 | -0.01 | 4,352,689 | 1,504,752.43 |
29/Oct/2024 | UPDC | 1.64 | 1.60 | 1.48 | 1.60 | -0.04 | 1,750,032 | 2,707,435.42 |
29/Oct/2024 | UPDCREIT | 5.25 | 5.50 | 5.50 | 5.50 | 0.25 | 1,202,800 | 6,579,013.80 |
29/Oct/2024 | UPL | 2.79 | 2.80 | 2.80 | 2.80 | 0.01 | 583,364 | 1,730,619.42 |
29/Oct/2024 | VERITASKAP | 1.60 | 1.60 | 1.55 | 1.60 | 0.00 | 3,471,136 | 5,496,778.29 |
29/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 64,492 | 2,611,926.00 |
29/Oct/2024 | VITAFOAM | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 49,138 | 1,055,770.35 |
29/Oct/2024 | VSPBONDETF | 500.00 | 500.00 | 200.00 | 200.00 | -300.00 | 63 | 13,501.20 |
29/Oct/2024 | WAPCO | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 569,404 | 20,780,196.55 |
29/Oct/2024 | WAPIC | 0.89 | 0.97 | 0.86 | 0.92 | 0.03 | 3,676,436 | 3,241,796.43 |
29/Oct/2024 | WEMABANK | 8.00 | 8.15 | 7.80 | 8.00 | 0.00 | 7,819,738 | 61,589,670.20 |
29/Oct/2024 | ZENITHBANK | 39.90 | 39.20 | 39.00 | 39.00 | -0.90 | 22,855,216 | 892,156,490.60 |