Date | Stock | Open | High | Low | Close | Change | Volume | Value |
16/Oct/2024 | ABBEYBDS | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 40,883 | 115,048.30 |
16/Oct/2024 | ABCTRANS | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 78,266 | 88,543.00 |
16/Oct/2024 | ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 6,070 | 16,681.24 |
16/Oct/2024 | ACCESSCORP | 19.85 | 20.00 | 19.60 | 19.80 | -0.05 | 5,099,928 | 100,921,823.30 |
16/Oct/2024 | AFRIPRUD | 9.15 | 9.15 | 9.15 | 9.15 | 0.00 | 248,466 | 2,299,323.95 |
16/Oct/2024 | AIICO | 1.17 | 1.17 | 1.15 | 1.16 | -0.01 | 3,697,871 | 4,304,190.58 |
16/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2,188 | 4,769,275.90 |
16/Oct/2024 | ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 450 | 2,940.00 |
16/Oct/2024 | ARADEL | 820.00 | 772.00 | 772.00 | 772.00 | -48.00 | 4,252,789 | 3,148,823,908.00 |
16/Oct/2024 | AUSTINLAZ | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 200 | 380.00 |
16/Oct/2024 | BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 36,643 | 677,374.20 |
16/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 32,185 | 1,421,284.00 |
16/Oct/2024 | BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 112,545 | 11,184,348.50 |
16/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 4,971 | 1,767,190.50 |
16/Oct/2024 | CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 72,155 | 1,272,842.10 |
16/Oct/2024 | CAP | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 398,066 | 12,865,007.85 |
16/Oct/2024 | CAVERTON | 2.34 | 2.54 | 2.33 | 2.34 | 0.00 | 4,123,738 | 9,891,350.37 |
16/Oct/2024 | CHAMPION | 3.42 | 3.76 | 3.75 | 3.75 | 0.33 | 14,440,020 | 54,227,220.54 |
16/Oct/2024 | CHAMS | 2.05 | 2.05 | 2.00 | 2.00 | -0.05 | 6,183,861 | 12,457,246.75 |
16/Oct/2024 | CILEASING | 3.59 | 3.56 | 3.25 | 3.50 | -0.09 | 10,434,654 | 36,049,533.26 |
16/Oct/2024 | CONHALLPLC | 1.51 | 1.41 | 1.41 | 1.41 | -0.10 | 257,581 | 367,472.88 |
16/Oct/2024 | CONOIL | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 119,042 | 19,769,534.95 |
16/Oct/2024 | CORNERST | 2.45 | 2.50 | 2.50 | 2.50 | 0.05 | 367,398 | 916,482.50 |
16/Oct/2024 | CUSTODIAN | 12.80 | 11.65 | 11.65 | 11.65 | -1.15 | 1,100,349 | 12,909,678.20 |
16/Oct/2024 | CUTIX | 2.51 | 2.61 | 2.60 | 2.60 | 0.09 | 1,766,486 | 4,577,821.74 |
16/Oct/2024 | CWG | 5.90 | 5.90 | 5.85 | 5.85 | -0.05 | 467,130 | 2,750,791.40 |
16/Oct/2024 | DAARCOMM | 0.54 | 0.59 | 0.59 | 0.59 | 0.05 | 280,450 | 160,875.50 |
16/Oct/2024 | DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 6,673 | 2,876,063.00 |
16/Oct/2024 | DANGSUGAR | 32.00 | 35.10 | 33.95 | 35.10 | 3.10 | 1,962,677 | 67,504,031.95 |
16/Oct/2024 | DEAPCAP | 1.20 | 1.32 | 1.20 | 1.32 | 0.12 | 3,280,599 | 4,036,361.21 |
16/Oct/2024 | ELLAHLAKES | 4.00 | 4.15 | 4.02 | 4.03 | 0.03 | 7,215,201 | 29,125,195.98 |
16/Oct/2024 | ETERNA | 25.90 | 25.90 | 25.90 | 25.90 | 0.00 | 261,285 | 6,554,255.00 |
16/Oct/2024 | ETI | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 231,827 | 5,588,612.30 |
16/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 100,522 | 680,583.50 |
16/Oct/2024 | FBNH | 26.05 | 26.20 | 26.00 | 26.00 | -0.05 | 3,446,362 | 89,812,793.90 |
16/Oct/2024 | FCMB | 8.40 | 8.45 | 8.40 | 8.45 | 0.05 | 962,057 | 8,080,720.10 |
16/Oct/2024 | FGSUK2025S2 | 913.10 | 950.00 | 950.00 | 950.00 | 36.90 | 1 | 950.00 |
16/Oct/2024 | FIDELITYBK | 14.95 | 15.00 | 14.55 | 14.60 | -0.35 | 38,208,737 | 559,084,494.30 |
16/Oct/2024 | FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 91,417 | 1,338,948.55 |
16/Oct/2024 | FLOURMILL | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 613,039 | 38,043,149.20 |
16/Oct/2024 | FTNCOCOA | 1.90 | 1.89 | 1.83 | 1.85 | -0.05 | 1,837,900 | 3,423,534.01 |
16/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 3,175 | 3,286,125.00 |
16/Oct/2024 | GOLDBREW | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 402 | 1,247.48 |
16/Oct/2024 | GTCO | 51.50 | 52.00 | 51.00 | 52.00 | 0.50 | 16,739,423 | 858,279,401.40 |
16/Oct/2024 | GUINEAINS | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 91,278 | 41,856.90 |
16/Oct/2024 | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 55,904 | 3,439,633.55 |
16/Oct/2024 | HONYFLOUR | 4.38 | 4.38 | 4.38 | 4.38 | 0.00 | 332,998 | 1,388,954.47 |
16/Oct/2024 | IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 22,325 | 158,878.00 |
16/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 2,002 | 63,063.00 |
16/Oct/2024 | INTBREW | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 98,134 | 410,893.40 |
16/Oct/2024 | INTENEGINS | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 3,010 | 4,364.88 |
16/Oct/2024 | JAIZBANK | 2.17 | 2.38 | 2.18 | 2.20 | 0.03 | 7,917,166 | 17,803,984.46 |
16/Oct/2024 | JAPAULGOLD | 2.36 | 2.47 | 2.37 | 2.37 | 0.01 | 1,919,561 | 4,595,130.26 |
16/Oct/2024 | JBERGER | 164.00 | 164.00 | 164.00 | 164.00 | 0.00 | 35,638 | 5,324,833.65 |
16/Oct/2024 | JOHNHOLT | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 32,012 | 89,312.71 |
16/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 22,132 | 205,163.64 |
16/Oct/2024 | LASACO | 2.58 | 2.60 | 2.57 | 2.58 | 0.00 | 1,887,905 | 4,875,038.35 |
16/Oct/2024 | LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 20,500 | 65,295.00 |
16/Oct/2024 | LINKASSURE | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 42,020 | 42,860.40 |
16/Oct/2024 | LIVESTOCK | 3.34 | 3.30 | 3.11 | 3.29 | -0.05 | 940,269 | 3,045,948.49 |
16/Oct/2024 | LIVINGTRUST | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 50 | 150.00 |
16/Oct/2024 | MANSARD | 5.43 | 5.50 | 5.50 | 5.50 | 0.07 | 635,883 | 3,523,811.13 |
16/Oct/2024 | MAYBAKER | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 115,688 | 787,686.00 |
16/Oct/2024 | MCNICHOLS | 1.42 | 1.35 | 1.35 | 1.35 | -0.07 | 309,027 | 425,353.48 |
16/Oct/2024 | MECURE | 11.00 | 12.00 | 12.00 | 12.00 | 1.00 | 131,707 | 1,559,507.80 |
16/Oct/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 15,000 | 115,200.00 |
16/Oct/2024 | MORISON | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 10,000 | 43,268.75 |
16/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 9,683 | 1,203,875.50 |
16/Oct/2024 | MTNN | 191.00 | 191.00 | 191.00 | 191.00 | 0.00 | 210,004 | 39,728,233.00 |
16/Oct/2024 | MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 56,082 | 446,782.65 |
16/Oct/2024 | NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 1,117,659 | 38,379,084.30 |
16/Oct/2024 | NASCON | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 158,292 | 5,186,829.65 |
16/Oct/2024 | NB | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 193,648 | 5,581,167.35 |
16/Oct/2024 | NCR | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 2,000 | 8,030.00 |
16/Oct/2024 | NEIMETH | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 235,646 | 456,758.90 |
16/Oct/2024 | NEM | 7.80 | 8.00 | 8.00 | 8.00 | 0.20 | 187,180 | 1,494,200.80 |
16/Oct/2024 | NESTLE | 890.00 | 870.00 | 850.00 | 870.00 | -20.00 | 1,152,804 | 985,945,705.50 |
16/Oct/2024 | NEWGOLD | 29486.96 | 28012.65 | 28012.65 | 28012.65 | -1,474.31 | 1 | 28,012.65 |
16/Oct/2024 | NGX30 | 3651.26 | 3652.97 | 3647.58 | 3650.43 | -0.83 | 130,966,019 | 4,456,931,165.00 |
16/Oct/2024 | NGXAFRBVI | 2048.88 | 2055.41 | 2042.91 | 2051.95 | 3.07 | 67,311,651 | 2,230,130,051.00 |
16/Oct/2024 | NGXAFRHDYI | 13558.69 | 13782.86 | 13558.69 | 13755.66 | 196.97 | 69,904,043 | 2,237,660,234.00 |
16/Oct/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 22,132 | 205,163.64 |
16/Oct/2024 | NGXBNK | 927.29 | 928.33 | 924.39 | 926.95 | -0.34 | 121,251,539 | 2,947,062,014.00 |
16/Oct/2024 | NGXCG | 2445.46 | 2449.02 | 2438.57 | 2446.50 | 1.04 | 133,874,110 | 4,331,113,199.00 |
16/Oct/2024 | NGXCNSMRGDS | 1555.41 | 1562.58 | 1547.13 | 1562.55 | 7.14 | 20,038,362 | 1,184,022,240.00 |
16/Oct/2024 | NGXGROUP | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 633,953 | 12,906,432.85 |
16/Oct/2024 | NGXGROWTH | 6009.41 | 6370.73 | 6002.21 | 6370.73 | 361.32 | 624,340 | 2,349,413.52 |
16/Oct/2024 | NGXINDUSTR | 3579.57 | 3579.82 | 3578.42 | 3578.42 | -1.15 | 4,461,274 | 62,857,012.47 |
16/Oct/2024 | NGXINS | 429.58 | 433.44 | 428.26 | 431.29 | 1.71 | 22,175,902 | 29,792,289.83 |
16/Oct/2024 | NGXLOTUSISLM | 5934.78 | 6015.34 | 5914.79 | 5914.79 | -19.99 | 12,856,989 | 306,263,919.40 |
16/Oct/2024 | NGXMAINBOARD | 4887.47 | 4890.11 | 4861.19 | 4870.13 | -17.34 | 202,023,304 | 7,395,863,040.00 |
16/Oct/2024 | NGXMERIGRW | 5328.25 | 5353.61 | 5282.39 | 5298.38 | -29.87 | 93,877,317 | 2,125,313,559.00 |
16/Oct/2024 | NGXMERIVAL | 8818.16 | 8827.74 | 8807.88 | 8811.90 | -6.26 | 10,161,088 | 228,084,849.60 |
16/Oct/2024 | NGXOILGAS | 2171.97 | 2176.58 | 2171.97 | 2172.39 | 0.42 | 2,411,199 | 162,285,103.10 |
16/Oct/2024 | NGXPENBRD | 1705.06 | 1706.36 | 1703.92 | 1705.45 | 0.39 | 192,225,287 | 4,814,968,409.00 |
16/Oct/2024 | NGXPENSION | 4069.21 | 4072.11 | 4062.15 | 4068.28 | -0.93 | 137,312,106 | 4,602,210,573.00 |
16/Oct/2024 | NGXPREMIUM | 8879.18 | 8890.82 | 8873.44 | 8873.44 | -5.74 | 54,881,973 | 1,594,709,880.00 |
16/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 123,243 | 13,925,254.30 |
16/Oct/2024 | NNFM | 34.80 | 34.80 | 34.80 | 34.80 | 0.00 | 63,025 | 1,975,833.75 |
16/Oct/2024 | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 0.00 | 7,000 | 481,250.00 |
16/Oct/2024 | NPFMCRFBK | 1.57 | 1.60 | 1.57 | 1.60 | 0.03 | 1,035,520 | 1,656,729.00 |
16/Oct/2024 | NSEASI | 98540.93 | 98576.72 | 98194.41 | 98291.53 | -249.40 | 257,529,617 | 8,992,922,334.00 |
16/Oct/2024 | NSLTECH | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 140,200 | 84,624.00 |
16/Oct/2024 | OANDO | 77.60 | 83.00 | 77.60 | 80.70 | 3.10 | 10,760,430 | 865,117,587.60 |
16/Oct/2024 | OKOMUOIL | 363.00 | 338.10 | 338.10 | 338.10 | -24.90 | 244,412 | 82,789,270.90 |
16/Oct/2024 | OMATEK | 0.66 | 0.68 | 0.68 | 0.68 | 0.02 | 554,300 | 372,594.80 |
16/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 39,874 | 17,607,145.70 |
16/Oct/2024 | PRESTIGE | 0.51 | 0.53 | 0.49 | 0.53 | 0.02 | 3,689,368 | 1,876,455.37 |
16/Oct/2024 | PZ | 19.70 | 19.70 | 19.70 | 19.70 | 0.00 | 159,171 | 2,891,075.10 |
16/Oct/2024 | REDSTAREX | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 4,580 | 18,539.00 |
16/Oct/2024 | REGALINS | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 2,400 | 1,488.00 |
16/Oct/2024 | ROYALEX | 0.70 | 0.69 | 0.68 | 0.68 | -0.02 | 1,920,552 | 1,318,142.87 |
16/Oct/2024 | RR24NIGBREW | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 203,301 | 2,033.01 |
16/Oct/2024 | RR24STERLING | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 5,000,000 | 100,266.05 |
16/Oct/2024 | RTBRISCOE | 3.10 | 3.10 | 3.02 | 3.02 | -0.08 | 2,632,403 | 8,044,275.39 |
16/Oct/2024 | SCOA | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 80 | 137.60 |
16/Oct/2024 | SEPLAT | 5217.20 | 5217.20 | 5217.20 | 5217.20 | 0.00 | 12,940 | 69,094,858.10 |
16/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 2,483 | 489,975.50 |
16/Oct/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 10,295 | 257,305.25 |
16/Oct/2024 | SOVRENINS | 0.56 | 0.59 | 0.56 | 0.59 | 0.03 | 1,018,552 | 580,637.87 |
16/Oct/2024 | STANBIC | 52.95 | 52.95 | 52.95 | 52.95 | 0.00 | 90,758 | 4,832,592.95 |
16/Oct/2024 | STERLINGNG | 4.95 | 5.00 | 4.71 | 5.00 | 0.05 | 11,090,905 | 54,365,342.56 |
16/Oct/2024 | SUNUASSUR | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 328,900 | 533,562.78 |
16/Oct/2024 | TANTALIZER | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 273,817 | 173,035.24 |
16/Oct/2024 | THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 63,806 | 117,155.26 |
16/Oct/2024 | TIP | 2.14 | 2.14 | 2.14 | 2.14 | 0.00 | 183,556 | 364,402.24 |
16/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 98,371 | 62,271,324.80 |
16/Oct/2024 | TRANSCOHOT | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 61,630 | 5,331,816.20 |
16/Oct/2024 | TRANSEXPR | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 30,189 | 34,415.46 |
16/Oct/2024 | TRANSPOWER | 301.70 | 301.70 | 301.70 | 301.70 | 0.00 | 59,673 | 17,162,077.60 |
16/Oct/2024 | TRIPPLEG | 1.81 | 1.86 | 1.81 | 1.81 | 0.00 | 1,362,152 | 2,478,787.88 |
16/Oct/2024 | UACN | 19.70 | 21.65 | 20.85 | 21.65 | 1.95 | 2,705,334 | 57,778,691.10 |
16/Oct/2024 | UBA | 24.50 | 25.00 | 24.35 | 24.40 | -0.10 | 33,788,061 | 829,612,602.20 |
16/Oct/2024 | UCAP | 18.10 | 19.00 | 18.20 | 18.80 | 0.70 | 4,179,463 | 77,145,102.70 |
16/Oct/2024 | UNILEVER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 247,822 | 4,709,094.40 |
16/Oct/2024 | UNIONDICON | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 730 | 5,256.00 |
16/Oct/2024 | UNIVINSURE | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | 2,730,314 | 936,019.89 |
16/Oct/2024 | UPDC | 1.52 | 1.56 | 1.50 | 1.50 | -0.02 | 2,348,702 | 3,569,909.55 |
16/Oct/2024 | UPDCREIT | 5.15 | 5.20 | 5.15 | 5.15 | 0.00 | 1,334,714 | 6,828,052.80 |
16/Oct/2024 | UPL | 2.55 | 2.55 | 2.37 | 2.55 | 0.00 | 267,017 | 659,293.35 |
16/Oct/2024 | VERITASKAP | 1.54 | 1.53 | 1.50 | 1.51 | -0.03 | 6,258,690 | 9,469,966.28 |
16/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 2,842 | 115,101.00 |
16/Oct/2024 | VITAFOAM | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 483,702 | 9,678,618.25 |
16/Oct/2024 | VSPBONDETF | 180.00 | 300.00 | 200.00 | 200.00 | 20.00 | 91 | 27,200.00 |
16/Oct/2024 | WAPCO | 36.25 | 36.00 | 36.00 | 36.00 | -0.25 | 724,524 | 26,179,875.30 |
16/Oct/2024 | WAPIC | 0.81 | 0.81 | 0.81 | 0.81 | 0.00 | 1,071,840 | 870,103.00 |
16/Oct/2024 | WEMABANK | 7.60 | 8.00 | 7.60 | 7.90 | 0.30 | 6,567,287 | 51,167,892.25 |
16/Oct/2024 | ZENITHBANK | 37.50 | 37.85 | 37.40 | 37.45 | -0.05 | 11,593,481 | 436,483,631.30 |