[ngx_ticker]

NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
20/Nov/2025 ABBEYBDS 6.50 6.50 6.50 6.50 0.00 0 47,561 324,939.55
20/Nov/2025 ABCTRANS 3.44 3.44 3.44 3.44 0.00 0 849,212 2,692,534.02
20/Nov/2025 ACADEMY 6.70 6.70 6.70 6.70 0.00 0 225,766 1,634,284.15
20/Nov/2025 ACCESSCORP 21.65 21.50 20.95 21.00 -0.65 0 17,936,363 378,508,134.70
20/Nov/2025 AFRIPRUD 13.50 13.50 13.50 13.50 0.00 0 797,031 10,891,775.55
20/Nov/2025 AIICO 3.42 3.42 3.21 3.25 -0.17 0 6,205,028 20,656,830.60
20/Nov/2025 AIRTELAFRI 2270.00 2270.00 2270.00 2270.00 0.00 0 6,549 16,352,853.00
20/Nov/2025 ALEX 7.15 7.15 7.15 7.15 0.00 0 12,410 96,554.70
20/Nov/2025 ARADEL 700.00 700.00 700.00 700.00 0.00 0 774,495 541,080,394.50
20/Nov/2025 AUSTINLAZ 2.36 2.36 2.36 2.36 0.00 0 37,606 90,501.24
20/Nov/2025 BERGER 37.00 37.00 37.00 37.00 0.00 0 36,987 1,321,486.25
20/Nov/2025 BETAGLAS 370.00 370.00 370.00 370.00 0.00 0 184,623 61,494,321.70
20/Nov/2025 BUACEMENT 168.00 168.00 168.00 168.00 0.00 0 200,867 31,149,665.80
20/Nov/2025 BUAFOODS 692.50 692.50 692.50 692.50 0.00 0 18,804 12,060,495.80
20/Nov/2025 CADBURY 58.95 58.95 58.95 58.95 0.00 0 480,355 26,104,369.40
20/Nov/2025 CAP 73.00 73.00 73.00 73.00 0.00 0 58,914 4,009,907.55
20/Nov/2025 CAVERTON 5.65 6.20 5.50 5.50 -0.15 0 2,495,777 14,372,271.00
20/Nov/2025 CHAMPION 13.70 14.00 13.50 14.00 0.30 0 1,907,664 25,828,757.60
20/Nov/2025 CHAMS 3.11 3.11 3.07 3.10 -0.01 0 13,216,710 41,031,092.33
20/Nov/2025 CHELLARAM 14.65 14.65 14.65 14.65 0.00 0 52,412 699,253.20
20/Nov/2025 CILEASING 5.00 5.30 5.30 5.30 0.30 0 609,264 3,230,855.87
20/Nov/2025 CNIF 100.00 100.00 100.00 100.00 0.00 0 142 15,424.00
20/Nov/2025 CONHALLPLC 4.02 4.00 4.00 4.00 -0.02 0 822,377 3,318,592.41
20/Nov/2025 CONOIL 190.70 190.70 190.70 190.70 0.00 0 4,950 866,443.10
20/Nov/2025 CORNERST 6.10 5.97 5.55 5.97 -0.13 0 4,038,914 23,086,614.66
20/Nov/2025 CUSTODIAN 39.90 39.90 39.90 39.90 0.00 0 78,299 2,995,526.30
20/Nov/2025 CUTIX 3.31 3.38 3.20 3.20 -0.11 0 2,576,373 8,411,203.89
20/Nov/2025 CWG 16.95 16.95 16.95 16.95 0.00 0 398,791 6,525,253.60
20/Nov/2025 DAARCOMM 0.95 0.97 0.94 0.94 -0.01 0 794,598 762,574.34
20/Nov/2025 DANGCEM 534.60 534.60 534.60 534.60 0.00 0 225,119 130,460,131.00
20/Nov/2025 DANGSUGAR 56.00 56.70 56.00 56.00 0.00 0 2,546,406 143,360,248.50
20/Nov/2025 DEAPCAP 1.74 1.75 1.71 1.75 0.01 0 698,815 1,207,444.87
20/Nov/2025 ELLAHLAKES 12.51 12.75 12.35 12.75 0.24 0 11,864,270 149,865,939.40
20/Nov/2025 ENAMELWA 40.50 40.50 40.50 40.50 0.00 0 72 2,916.00
20/Nov/2025 ETERNA 35.50 35.50 35.50 35.50 0.00 0 288,483 9,299,760.40
20/Nov/2025 ETI 34.65 34.65 34.65 34.65 0.00 0 95,353 3,104,717.05
20/Nov/2025 ETRANZACT 13.25 13.25 13.25 13.25 0.00 0 41,370 527,495.35
20/Nov/2025 EUNISELL 79.00 79.00 79.00 79.00 0.00 0 97,145 7,152,908.90
20/Nov/2025 FCMB 10.55 10.70 10.30 10.70 0.15 0 30,341,888 314,930,368.50
20/Nov/2025 FG202029S5 102.96 110.93 110.93 110.93 7.97 0 35,408 39,277,669.50
20/Nov/2025 FG202033S6 119.11 119.52 119.52 119.52 0.41 0 4,165 4,978,028.83
20/Nov/2025 FGSUK2027S3 89.00 86.00 86.00 86.00 -3.00 0 9 7,740.00
20/Nov/2025 FGSUK2033S6 98.00 98.00 98.00 98.00 0.00 0 200 196,000.20
20/Nov/2025 FIDELITYBK 19.15 19.20 19.00 19.00 -0.15 0 54,261,862 1,031,800,698.00
20/Nov/2025 FIDSON 40.00 40.00 40.00 40.00 0.00 0 351,005 12,812,724.30
20/Nov/2025 FIRSTHOLDCO 30.00 30.70 30.00 30.10 0.10 0 3,669,779 110,499,831.20
20/Nov/2025 FTNCOCOA 5.27 4.90 4.90 4.90 -0.37 0 801,609 4,073,273.67
20/Nov/2025 GEREGU 1141.50 1141.50 1141.50 1141.50 0.00 0 1,409 1,447,606.60
20/Nov/2025 GREENWETF 380.00 380.00 380.00 380.00 0.00 0 140 53,200.00
20/Nov/2025 GTCO 84.60 84.10 83.80 84.00 -0.60 0 25,657,827 2,154,513,042.00
20/Nov/2025 GUINEAINS 1.20 1.29 1.21 1.21 0.01 0 1,085,624 1,344,607.66
20/Nov/2025 GUINNESS 167.00 167.00 167.00 167.00 0.00 0 112,764 17,426,428.95
20/Nov/2025 HMCALL 4.25 4.25 4.25 4.25 0.00 0 210,900 832,853.35
20/Nov/2025 HONYFLOUR 18.45 18.45 18.45 18.45 0.00 0 597,627 10,957,531.10
20/Nov/2025 IKEJAHOTEL 20.50 19.00 19.00 19.00 -1.50 0 180,425 3,459,360.25
20/Nov/2025 IMG 32.40 32.40 32.40 32.40 0.00 0 51,610 1,555,056.80
20/Nov/2025 INFINITY 7.00 7.00 7.00 7.00 0.00 0 1,129 8,553.00
20/Nov/2025 INTBREW 12.10 12.00 12.00 12.00 -0.10 0 934,951 11,335,522.60
20/Nov/2025 INTENEGINS 2.60 2.64 2.34 2.35 -0.25 0 617,747 1,492,338.08
20/Nov/2025 JAIZBANK 4.50 4.65 4.50 4.50 0.00 0 10,274,398 46,333,272.30
20/Nov/2025 JAPAULGOLD 2.18 2.29 2.17 2.17 -0.01 0 4,557,600 10,110,390.98
20/Nov/2025 JBERGER 138.20 138.20 138.20 138.20 0.00 0 300,958 42,488,015.50
20/Nov/2025 JOHNHOLT 5.40 5.40 5.40 5.40 0.00 0 147,830 777,979.00
20/Nov/2025 JULI 8.06 8.06 8.06 8.06 0.00 0 17,324 125,772.24
20/Nov/2025 LASACO 2.65 2.55 2.55 2.55 -0.10 0 457,950 1,185,809.25
20/Nov/2025 LEARNAFRCA 5.85 5.85 5.80 5.80 -0.05 0 1,403,954 8,140,546.40
20/Nov/2025 LEGENDINT 6.05 5.84 5.84 5.84 -0.21 0 683,417 3,991,728.48
20/Nov/2025 LINKASSURE 1.99 1.87 1.86 1.86 -0.13 0 1,765,260 3,367,867.23
20/Nov/2025 LIVESTOCK 6.55 6.55 6.55 6.55 0.00 0 442,412 2,995,151.60
20/Nov/2025 LIVINGTRUST 3.36 3.49 3.36 3.49 0.13 0 7,953,093 26,734,951.92
20/Nov/2025 LOTUSHAL15 76.70 84.27 76.00 82.90 6.20 0 31,753 2,488,968.32
20/Nov/2025 MANSARD 13.00 13.00 13.00 13.00 0.00 0 441,623 5,603,452.85
20/Nov/2025 MAYBAKER 16.80 15.70 15.70 15.70 -1.10 0 639,074 10,172,484.45
20/Nov/2025 MBENEFIT 3.64 3.40 3.40 3.40 -0.24 0 1,237,842 4,219,212.64
20/Nov/2025 MCNICHOLS 2.73 2.57 2.57 2.57 -0.16 0 1,476,516 3,890,225.18
20/Nov/2025 MECURE 27.70 27.70 27.70 27.70 0.00 0 98,475 2,467,592.25
20/Nov/2025 MEYER 16.15 16.15 16.15 16.15 0.00 0 61,379 898,142.90
20/Nov/2025 MOFIREIF 100.00 100.00 100.00 100.00 0.00 0 22,461 2,470,710.00
20/Nov/2025 MORISON 3.22 3.22 3.22 3.22 0.00 0 24,033 81,428.70
20/Nov/2025 MTNN 475.00 475.00 475.00 475.00 0.00 0 1,352,962 627,475,414.20
20/Nov/2025 MULTIVERSE 10.05 10.05 10.05 10.05 0.00 0 31,165 313,373.25
20/Nov/2025 NAHCO 109.90 109.90 109.90 109.90 0.00 0 886,519 89,826,918.75
20/Nov/2025 NASCON 103.60 103.60 103.60 103.60 0.00 0 201,355 19,593,432.40
20/Nov/2025 NB 70.00 68.50 68.50 68.50 -1.50 0 752,794 51,435,413.45
20/Nov/2025 NCR 34.00 37.40 37.40 37.40 3.40 0 241,301 9,006,013.40
20/Nov/2025 NEIMETH 5.50 4.95 4.95 4.95 -0.55 0 2,403,110 12,149,935.00
20/Nov/2025 NEM 29.05 29.00 27.00 27.00 -2.05 0 1,402,637 38,433,771.55
20/Nov/2025 NESTLE 1780.00 1780.00 1780.00 1780.00 0.00 0 182,679 316,820,103.30
20/Nov/2025 NEWGOLD 57449.00 51101.01 51100.00 51101.01 -6,347.99 0 6 306,604.04
20/Nov/2025 NGX30 5290.10 5290.10 5274.20 5274.20 -15.90 0 182,550,856 7,938,586,373.00
20/Nov/2025 NGXAFRBVI 3114.03 3108.32 3080.90 3084.08 -29.95 0 67,021,963 3,721,483,860.00
20/Nov/2025 NGXAFRHDYI 20519.19 20519.19 20320.92 20320.92 -198.27 0 113,251,495 4,346,323,716.00
20/Nov/2025 NGXBNK 1383.41 1382.61 1368.75 1368.75 -14.66 0 159,481,144 5,258,035,525.00
20/Nov/2025 NGXCG 3854.64 3854.64 3825.15 3825.15 -29.49 0 160,991,301 6,851,945,178.00
20/Nov/2025 NGXCNSMRGDS 3461.84 3463.89 3450.71 3450.71 -11.13 0 10,476,726 712,097,114.60
20/Nov/2025 NGXCOMMDTY 1182.74 1182.74 1182.74 1182.74 0.00 0 1,046,011 887,871,027.40
20/Nov/2025 NGXGROUP 51.60 51.60 51.60 51.60 0.00 0 196,977 10,120,446.05
20/Nov/2025 NGXGROWTH 13925.92 13981.11 13921.86 13964.82 38.90 0 16,089,702 108,603,005.70
20/Nov/2025 NGXINDUSTR 5234.86 5235.04 5234.57 5234.57 -0.29 0 4,038,932 321,783,990.10
20/Nov/2025 NGXINS 1152.26 1152.26 1103.97 1108.20 -44.06 0 30,810,989 122,098,690.90
20/Nov/2025 NGXLOTUSISLM 12860.39 12868.36 12860.39 12860.39 0.00 0 14,739,233 1,698,178,686.00
20/Nov/2025 NGXMAINBOARD 7080.15 7080.15 7052.66 7052.66 -27.49 0 275,730,692 6,553,230,423.00
20/Nov/2025 NGXMERIGRW 10026.60 10017.15 9869.15 9869.15 -157.45 0 71,634,465 2,888,732,546.00
20/Nov/2025 NGXMERIVAL 12390.90 12390.90 12278.47 12283.95 -106.95 0 46,599,786 1,989,840,683.00
20/Nov/2025 NGXOILGAS 2734.60 2734.60 2723.66 2723.66 -10.94 0 3,365,751 729,814,521.30
20/Nov/2025 NGXPENBRD 2706.86 2706.86 2699.20 2699.20 -7.66 0 260,012,750 8,743,105,616.00
20/Nov/2025 NGXPENSION 6613.71 6613.71 6584.68 6589.97 -23.74 0 185,387,747 8,098,925,921.00
20/Nov/2025 NGXPREMIUM 14089.22 14089.22 14059.30 14063.30 -25.92 0 47,162,374 2,586,937,868.00
20/Nov/2025 NGXSOVBND 669.17 671.30 669.43 671.30 2.13 0 39,573 44,255,698.33
20/Nov/2025 NIDF 115.00 115.00 115.00 115.00 0.00 0 73,035 8,242,872.50
20/Nov/2025 NNFM 84.30 84.30 84.30 84.30 0.00 0 12,476 948,547.10
20/Nov/2025 NPFMCRFBK 2.93 2.93 2.93 2.93 0.00 0 186,536 544,215.05
20/Nov/2025 NSEASI 144646.01 144646.01 144187.03 144187.03 -458.98 0 349,257,166 9,295,104,569.00
20/Nov/2025 NSLTECH 0.87 0.87 0.87 0.87 0.00 0 692,095 583,226.43
20/Nov/2025 OANDO 42.90 42.25 40.50 40.50 -2.40 0 2,269,620 93,132,343.55
20/Nov/2025 OKOMUOIL 1110.00 1110.00 1110.00 1110.00 0.00 0 110,845 112,329,598.00
20/Nov/2025 OMATEK 1.30 1.19 1.17 1.17 -0.13 0 1,241,102 1,474,515.86
20/Nov/2025 PRESCO 1450.00 1450.00 1450.00 1450.00 0.00 0 109,538 153,928,039.40
20/Nov/2025 PRESTIGE 1.57 1.48 1.48 1.48 -0.09 0 575,284 881,190.76
20/Nov/2025 PZ 39.60 39.60 39.60 39.60 0.00 0 648,922 25,533,043.55
20/Nov/2025 REDSTAREX 9.20 9.20 9.20 9.20 0.00 0 164,431 1,378,307.45
20/Nov/2025 REGALINS 1.14 1.15 1.06 1.06 -0.08 0 2,428,452 2,696,660.18
20/Nov/2025 ROYALEX 1.85 2.02 1.99 1.99 0.14 0 2,330,691 4,677,441.38
20/Nov/2025 RTBRISCOE 3.38 3.50 3.50 3.50 0.12 0 389,562 1,326,982.03
20/Nov/2025 SCOA 7.10 7.10 7.10 7.10 0.00 0 77,956 592,577.60
20/Nov/2025 SEPLAT 5809.00 5809.00 5809.00 5809.00 0.00 0 14,850 77,744,251.70
20/Nov/2025 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 10,308 4,060,616.70
20/Nov/2025 SKYAVN 80.60 80.60 80.60 80.60 0.00 0 131,019 9,508,048.45
20/Nov/2025 SOVRENINS 3.12 3.08 2.95 2.95 -0.17 0 1,915,284 5,803,879.40
20/Nov/2025 STANBIC 105.00 105.00 105.00 105.00 0.00 0 99,427 10,072,035.00
20/Nov/2025 STANBICETF30 894.80 898.99 805.32 805.32 -89.48 0 6,093 5,180,765.59
20/Nov/2025 STERLINGNG 7.55 7.55 7.20 7.55 0.00 0 5,510,608 40,691,496.30
20/Nov/2025 SUNUASSUR 4.60 4.60 4.60 4.60 0.00 0 115,816 523,303.08
20/Nov/2025 TANTALIZER 2.77 2.82 2.50 2.50 -0.27 0 29,729,295 77,504,523.37
20/Nov/2025 TIP 11.10 11.63 11.05 11.05 -0.05 0 6,491,882 74,685,210.94
20/Nov/2025 TOTAL 640.00 640.00 640.00 640.00 0.00 0 13,353 7,691,328.00
20/Nov/2025 TRANSCOHOT 174.90 174.90 174.90 174.90 0.00 0 6,717 1,061,320.50
20/Nov/2025 TRANSCORP 41.20 41.25 40.70 40.70 -0.50 0 2,204,488 91,101,280.60
20/Nov/2025 TRANSEXPR 2.15 2.15 2.15 2.15 0.00 0 58 136.88
20/Nov/2025 TRANSPOWER 307.80 307.80 307.80 307.80 0.00 0 3,709 1,027,763.90
20/Nov/2025 TRIPPLEG 4.42 4.42 4.42 4.42 0.00 0 22,109 89,173.66
20/Nov/2025 UACN 68.30 68.30 68.30 68.30 0.00 0 1,215,730 84,040,722.80
20/Nov/2025 UBA 38.00 37.50 37.00 37.00 -1.00 0 9,609,125 358,381,653.20
20/Nov/2025 UCAP 17.15 17.15 17.00 17.00 -0.15 0 10,717,955 183,388,945.00
20/Nov/2025 UHOMREIT 51.85 51.85 51.85 51.85 0.00 0 102,441 5,516,314.90
20/Nov/2025 UNILEVER 73.00 73.00 73.00 73.00 0.00 0 79,646 5,651,452.80
20/Nov/2025 UNIONDICON 7.00 7.00 7.00 7.00 0.00 0 53,830 369,814.90
20/Nov/2025 UNIVINSURE 1.17 1.20 1.18 1.20 0.03 0 4,029,782 4,823,867.67
20/Nov/2025 UPDC 5.96 5.96 5.96 5.96 0.00 0 649,151 3,798,293.94
20/Nov/2025 UPDCREIT 6.80 6.80 6.80 6.80 0.00 0 4,174,371 27,444,885.70
20/Nov/2025 UPL 6.00 6.60 6.00 6.00 0.00 0 2,326,526 14,728,885.50
20/Nov/2025 VERITASKAP 1.80 1.81 1.70 1.70 -0.10 0 4,677,878 8,049,504.75
20/Nov/2025 VETBANK 14.00 14.00 14.00 14.00 0.00 0 13,725 192,150.00
20/Nov/2025 VETGOODS 34.99 38.48 35.00 35.00 0.01 0 27,450 964,502.93
20/Nov/2025 VETGRIF30 60.61 66.64 55.00 66.64 6.03 0 3,755 226,971.49
20/Nov/2025 VETINDETF 64.90 71.39 62.00 62.00 -2.90 0 11,339 732,811.30
20/Nov/2025 VFDGROUP 10.45 10.60 10.60 10.60 0.15 0 4,962,870 51,203,828.55
20/Nov/2025 VITAFOAM 87.00 87.00 87.00 87.00 0.00 0 523,767 41,151,542.90
20/Nov/2025 VSPBONDETF 209.00 209.00 209.00 209.00 0.00 0 50 10,450.00
20/Nov/2025 WAPCO 134.00 134.00 134.00 134.00 0.00 0 634,955 83,859,456.15
20/Nov/2025 WAPIC 2.88 2.72 2.66 2.72 -0.16 0 849,080 2,322,738.83
20/Nov/2025 WEMABANK 19.70 19.70 18.00 18.00 -1.70 0 4,090,299 76,216,050.35
20/Nov/2025 ZENITHBANK 59.50 59.95 59.50 59.85 0.35 0 13,719,221 820,008,995.70

Top 5 Gainers

StockCloseChange
NGXGROWTH 13964.82 38.9
FG202029S5 110.93 7.97
LOTUSHAL15 82.90 6.2
VETGRIF30 66.64 6.03
NCR 37.40 3.4

Top 5 Losers

StockCloseChange
NEWGOLD 51101.01 -6347.99
NSEASI 144187.03 -458.98
NGXAFRHDYI 20320.92 -198.27
NGXMERIGRW 9869.15 -157.45
NGXMERIVAL 12283.95 -106.95

Top 5 by Volume

StockCloseVolume
NSEASI 144187.03 349,257,166
NGXMAINBOARD 7052.66 275,730,692
NGXPENBRD 2699.20 260,012,750
NGXPENSION 6589.97 185,387,747
NGX30 5274.20 182,550,856