[ngx_ticker]

NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
06/Jan/2026 ABBEYBDS 6.60 7.10 7.10 7.10 0.50 0 737,564 5,262,907.60
06/Jan/2026 ABCTRANS 4.51 4.96 4.80 4.96 0.45 0 1,347,602 6,620,364.79
06/Jan/2026 ACADEMY 7.30 7.90 7.90 7.90 0.60 0 598,334 4,731,375.80
06/Jan/2026 ACCESSCORP 25.00 25.00 23.30 23.50 -1.50 0 48,733,537 1,177,350,053.00
06/Jan/2026 AFRIPRUD 16.20 17.80 16.80 16.80 0.60 0 3,338,576 55,542,348.45
06/Jan/2026 AIICO 4.05 4.21 4.05 4.09 0.04 0 16,176,664 66,781,229.78
06/Jan/2026 AIRTELAFRI 2270.00 2270.00 2270.00 2270.00 0.00 0 5 12,485.00
06/Jan/2026 ALEX 24.10 21.70 21.70 21.70 -2.40 0 5,323,594 116,093,695.30
06/Jan/2026 ARADEL 772.00 735.00 735.00 735.00 -37.00 0 2,075,846 1,545,266,507.00
06/Jan/2026 AUSTINLAZ 5.13 5.64 5.64 5.64 0.51 0 10,456,147 58,971,799.08
06/Jan/2026 BERGER 47.00 51.00 51.00 51.00 4.00 0 484,867 23,511,417.85
06/Jan/2026 BETAGLAS 370.00 380.00 380.00 380.00 10.00 0 305,318 117,516,176.10
06/Jan/2026 BUACEMENT 183.00 183.00 183.00 183.00 0.00 0 558,324 101,366,524.30
06/Jan/2026 BUAFOODS 798.90 798.90 798.90 798.90 0.00 0 66,119 52,509,524.50
06/Jan/2026 CADBURY 64.90 70.00 70.00 70.00 5.10 0 2,853,903 187,044,168.30
06/Jan/2026 CAP 69.00 69.00 69.00 69.00 0.00 0 126,195 8,992,857.55
06/Jan/2026 CAVERTON 6.00 6.60 6.00 6.40 0.40 0 3,416,062 21,812,597.10
06/Jan/2026 CHAMPION 15.40 15.45 15.00 15.00 -0.40 0 2,855,326 44,033,510.40
06/Jan/2026 CHAMS 4.00 4.07 3.95 4.00 0.00 0 24,193,639 96,629,899.25
06/Jan/2026 CHELLARAM 13.20 13.20 13.20 13.20 0.00 0 82,671 1,187,526.50
06/Jan/2026 CILEASING 8.00 8.05 7.90 8.00 0.00 0 10,106,957 80,712,961.95
06/Jan/2026 CNIF 100.00 100.00 100.00 100.00 0.00 0 112 12,241.00
06/Jan/2026 CONHALLPLC 4.68 5.10 4.43 4.43 -0.25 0 5,532,978 27,451,247.76
06/Jan/2026 CONOIL 187.20 187.20 187.20 187.20 0.00 0 87,194 17,067,055.20
06/Jan/2026 CORNERST 6.40 6.55 6.55 6.55 0.15 0 1,293,069 8,380,904.85
06/Jan/2026 CUSTODIAN 43.00 44.00 44.00 44.00 1.00 0 1,090,631 47,859,369.25
06/Jan/2026 CUTIX 3.41 3.75 3.50 3.50 0.09 0 12,171,044 44,477,542.06
06/Jan/2026 CWG 18.10 18.35 18.20 18.20 0.10 0 2,032,974 37,181,119.65
06/Jan/2026 DAARCOMM 0.97 1.06 0.98 1.06 0.09 0 8,801,072 9,128,967.30
06/Jan/2026 DANGCEM 609.00 635.00 635.00 635.00 26.00 0 1,946,976 1,207,867,701.00
06/Jan/2026 DANGSUGAR 65.00 65.00 63.80 63.80 -1.20 0 6,126,518 395,211,260.10
06/Jan/2026 DEAPCAP 2.29 2.51 2.51 2.51 0.22 0 1,892,830 4,751,003.30
06/Jan/2026 ELLAHLAKES 15.15 16.65 15.50 16.65 1.50 0 13,966,219 231,267,075.50
06/Jan/2026 ENAMELWA 40.50 40.50 40.50 40.50 0.00 0 1,800 65,610.00
06/Jan/2026 ETERNA 30.00 31.30 31.30 31.30 1.30 0 950,557 30,868,420.50
06/Jan/2026 ETI 45.90 45.90 45.90 45.90 0.00 0 628,902 29,493,857.40
06/Jan/2026 ETRANZACT 12.45 12.45 12.45 12.45 0.00 0 338,456 4,619,924.40
06/Jan/2026 EUNISELL 138.00 149.95 149.95 149.95 11.95 0 1,384,742 187,345,449.10
06/Jan/2026 FCMB 12.10 12.95 11.80 11.80 -0.30 0 14,510,368 178,692,890.80
06/Jan/2026 FGS202671 75.00 110.00 110.00 110.00 35.00 0 78 85,800.00
06/Jan/2026 FGS202679 109.00 109.00 109.00 109.00 0.00 0 5 5,450.00
06/Jan/2026 FGSUK2033S6 103.00 103.00 103.00 103.00 0.00 0 30,000 30,900,120.00
06/Jan/2026 FIDELITYBK 19.95 21.00 19.50 19.50 -0.45 0 12,423,818 252,981,887.80
06/Jan/2026 FIDSON 60.50 65.45 65.45 65.45 4.95 0 1,745,566 113,527,671.90
06/Jan/2026 FIRSTHOLDCO 48.95 49.00 48.35 48.45 -0.50 0 10,496,458 510,645,241.30
06/Jan/2026 FTNCOCOA 6.05 6.65 6.60 6.65 0.60 0 12,250,580 81,346,677.89
06/Jan/2026 GEREGU 1141.50 1141.50 1141.50 1141.50 0.00 0 3,128 3,213,707.20
06/Jan/2026 GREENWETF 385.00 423.50 423.50 423.50 38.50 0 1,400 592,900.00
06/Jan/2026 GTCO 97.00 100.05 99.05 99.95 2.95 0 20,365,375 2,035,252,935.00
06/Jan/2026 GUINEAINS 1.40 1.54 1.31 1.44 0.04 0 4,819,938 6,901,225.28
06/Jan/2026 GUINNESS 349.90 349.90 349.90 349.90 0.00 0 126,438 40,719,173.10
06/Jan/2026 HMCALL 4.39 4.67 4.67 4.67 0.28 0 2,773,122 11,501,048.92
06/Jan/2026 HONYFLOUR 23.00 25.20 22.00 22.00 -1.00 0 6,613,732 158,302,728.50
06/Jan/2026 IKEJAHOTEL 40.45 43.95 37.40 43.95 3.50 0 7,843,784 306,029,834.40
06/Jan/2026 IMG 32.00 32.00 32.00 32.00 0.00 0 11,043 356,752.90
06/Jan/2026 INFINITY 7.00 7.00 7.00 7.00 0.00 0 27,708 190,931.20
06/Jan/2026 INTBREW 15.20 15.20 14.55 14.55 -0.65 0 2,583,374 38,899,368.95
06/Jan/2026 INTENEGINS 2.78 3.05 3.04 3.05 0.27 0 1,985,234 6,030,275.64
06/Jan/2026 JAIZBANK 4.80 5.28 4.60 5.28 0.48 0 14,914,967 75,947,384.99
06/Jan/2026 JAPAULGOLD 2.53 2.75 2.50 2.61 0.08 0 15,957,266 42,109,251.43
06/Jan/2026 JBERGER 152.90 152.90 152.90 152.90 0.00 0 277,165 41,208,392.50
06/Jan/2026 JOHNHOLT 5.85 6.40 6.40 6.40 0.55 0 293,728 1,876,380.50
06/Jan/2026 JULI 7.26 7.26 7.26 7.26 0.00 0 188,342 1,332,720.80
06/Jan/2026 LASACO 2.72 2.99 2.65 2.65 -0.07 0 7,446,689 20,709,457.86
06/Jan/2026 LEARNAFRCA 6.55 6.55 5.95 5.95 -0.60 0 601,645 3,924,108.80
06/Jan/2026 LEGENDINT 5.81 5.80 5.80 5.80 -0.01 0 1,059,031 6,139,806.22
06/Jan/2026 LINKASSURE 1.80 1.90 1.80 1.80 0.00 0 51,634,199 93,132,032.14
06/Jan/2026 LIVESTOCK 6.70 7.20 7.10 7.20 0.50 0 4,152,709 29,672,088.85
06/Jan/2026 LIVINGTRUST 3.42 3.76 3.50 3.76 0.34 0 4,611,535 16,909,768.80
06/Jan/2026 LOTUSHAL15 80.00 88.00 80.00 88.00 8.00 0 16,929 1,454,552.00
06/Jan/2026 MANSARD 13.70 14.66 13.70 14.66 0.96 0 6,167,576 86,135,546.40
06/Jan/2026 MAYBAKER 20.90 22.95 22.80 22.80 1.90 0 5,802,224 132,853,218.30
06/Jan/2026 MBENEFIT 3.75 4.12 3.86 4.12 0.37 0 34,676,327 141,965,844.50
06/Jan/2026 MCNICHOLS 3.94 4.33 4.33 4.33 0.39 0 4,202,221 18,151,580.24
06/Jan/2026 MECURE 65.20 68.50 65.20 68.50 3.30 0 2,065,344 126,447,647.20
06/Jan/2026 MERGROWTH 460.00 460.00 460.00 460.00 0.00 0 2,270 1,044,200.00
06/Jan/2026 MERVALUE 370.00 370.00 333.00 370.00 0.00 0 2,323 826,210.00
06/Jan/2026 MEYER 13.00 14.30 14.30 14.30 1.30 0 355,438 5,072,181.70
06/Jan/2026 MORISON 5.15 5.15 5.15 5.15 0.00 0 7,015 39,704.90
06/Jan/2026 MTNN 511.00 511.00 511.00 511.00 0.00 0 1,221,688 657,304,297.90
06/Jan/2026 MULTIVERSE 16.10 17.70 17.70 17.70 1.60 0 782,786 13,855,312.20
06/Jan/2026 NAHCO 108.00 108.00 108.00 108.00 0.00 0 635,150 70,845,474.80
06/Jan/2026 NASCON 114.20 120.00 120.00 120.00 5.80 0 871,992 103,803,673.60
06/Jan/2026 NB 78.00 78.00 78.00 78.00 0.00 0 1,217,138 96,193,410.65
06/Jan/2026 NCR 72.70 72.70 72.70 72.70 0.00 0 174,082 13,212,890.90
06/Jan/2026 NEIMETH 6.45 7.05 7.00 7.05 0.60 0 9,841,880 69,172,857.35
06/Jan/2026 NEM 28.50 31.00 31.00 31.00 2.50 0 2,431,722 72,569,254.90
06/Jan/2026 NESTLE 1958.00 1958.00 1958.00 1958.00 0.00 0 17,921 37,259,886.80
06/Jan/2026 NEWGOLD 59000.00 64998.70 59000.00 64998.70 5,998.70 0 28 1,681,964.80
06/Jan/2026 NGX30 5792.46 5865.24 5792.46 5809.47 17.01 0 202,483,882 14,282,435,580.00
06/Jan/2026 NGXAFRBVI 3531.54 3624.63 3455.82 3496.18 -35.36 0 92,091,670 4,703,397,897.00
06/Jan/2026 NGXAFRHDYI 23483.73 24207.48 23483.73 24157.93 674.20 0 153,726,100 7,870,757,055.00
06/Jan/2026 NGXBNK 1624.08 1665.93 1615.92 1623.22 -0.86 0 164,460,624 6,829,251,329.00
06/Jan/2026 NGXCG 4398.00 4472.10 4377.51 4387.59 -10.41 0 230,974,182 11,946,684,877.00
06/Jan/2026 NGXCNSMRGDS 4065.99 4076.47 4043.99 4043.99 -22.00 0 37,717,266 1,841,996,039.00
06/Jan/2026 NGXCOMMDTY 1201.05 1208.62 1195.20 1195.20 -5.85 0 3,687,300 3,370,789,677.00
06/Jan/2026 NGXGROUP 78.30 86.10 81.00 81.00 2.70 0 3,256,608 272,934,637.70
06/Jan/2026 NGXGROWTH 27921.62 29432.90 27921.62 29432.90 1,511.28 0 16,098,796 241,391,548.80
06/Jan/2026 NGXINDUSTR 5730.75 5924.63 5851.92 5884.36 153.61 0 32,100,187 2,334,563,780.00
06/Jan/2026 NGXINS 1274.29 1334.41 1274.29 1322.78 48.49 0 190,344,776 639,505,569.00
06/Jan/2026 NGXLOTUSISLM 13852.13 14186.07 13852.13 14014.17 162.04 0 28,457,859 5,521,762,038.00
06/Jan/2026 NGXMAINBOARD 7733.71 7810.01 7733.71 7748.41 14.70 0 622,103,954 12,175,233,363.00
06/Jan/2026 NGXMERIGRW 10819.32 11283.43 10819.32 11103.07 283.75 0 86,018,687 4,225,542,527.00
06/Jan/2026 NGXMERIVAL 14103.69 14229.76 13732.11 13774.36 -329.33 0 100,233,503 4,800,540,917.00
06/Jan/2026 NGXOILGAS 2808.48 2821.55 2734.29 2735.38 -73.10 0 29,973,843 2,977,971,920.00
06/Jan/2026 NGXPENBRD 2979.59 3020.83 2979.59 2997.60 18.01 0 507,212,463 17,704,466,902.00
06/Jan/2026 NGXPENSION 7444.95 7543.95 7423.05 7434.28 -10.67 0 259,837,846 15,000,281,471.00
06/Jan/2026 NGXPREMIUM 15734.94 16089.51 15734.94 15872.86 137.92 0 105,808,862 7,341,620,678.00
06/Jan/2026 NIDF 115.00 115.00 115.00 115.00 0.00 0 293,391 33,254,065.60
06/Jan/2026 NNFM 84.30 84.30 84.30 84.30 0.00 0 94,276 7,801,617.30
06/Jan/2026 NPFMCRFBK 4.12 4.20 4.12 4.13 0.01 0 4,189,114 17,315,290.91
06/Jan/2026 NREIT 103.00 103.00 103.00 103.00 0.00 0 32,085 3,532,485.00
06/Jan/2026 NSEASI 159218.22 161334.30 159218.22 159951.08 732.86 0 758,926,579 19,834,192,974.00
06/Jan/2026 NSLTECH 0.88 0.96 0.88 0.88 0.00 0 17,674,461 16,501,983.62
06/Jan/2026 OANDO 44.20 47.00 40.65 40.80 -3.40 0 10,618,271 462,794,424.70
06/Jan/2026 OKOMUOIL 1095.00 1095.00 1095.00 1095.00 0.00 0 179,568 214,782,905.60
06/Jan/2026 OMATEK 1.29 1.41 1.27 1.29 0.00 0 3,166,185 4,272,209.60
06/Jan/2026 PRESCO 1450.00 1540.00 1540.00 1540.00 90.00 0 473,262 717,658,727.60
06/Jan/2026 PRESTIGE 1.74 1.91 1.74 1.91 0.17 0 7,548,235 13,830,890.87
06/Jan/2026 PZ 49.50 50.20 49.00 49.45 -0.05 0 5,549,896 275,996,916.00
06/Jan/2026 REDSTAREX 10.50 10.50 10.50 10.50 0.00 0 99,854 1,145,648.50
06/Jan/2026 REGALINS 1.21 1.33 1.21 1.21 0.00 0 26,368,749 33,621,352.56
06/Jan/2026 ROYALEX 2.00 2.20 2.05 2.15 0.15 0 6,574,229 14,304,217.88
06/Jan/2026 RTBRISCOE 3.50 3.63 3.55 3.55 0.05 0 1,743,341 6,321,573.95
06/Jan/2026 SCOA 7.10 7.80 7.80 7.80 0.70 0 1,053,295 8,211,468.20
06/Jan/2026 SEPLAT 5610.00 5610.00 5610.00 5610.00 0.00 0 140,597 867,139,677.40
06/Jan/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 61,339 24,953,872.80
06/Jan/2026 SIAMLETF40 2100.00 2099.99 1890.00 2099.90 -0.10 0 1,931 3,706,419.38
06/Jan/2026 SKYAVN 88.45 88.45 88.45 88.45 0.00 0 79,377 6,345,619.15
06/Jan/2026 SOVRENINS 3.72 3.92 3.70 3.76 0.04 0 3,818,671 14,609,394.59
06/Jan/2026 STANBIC 100.00 108.95 108.95 108.95 8.95 0 490,838 52,636,887.65
06/Jan/2026 STANBICETF30 1172.75 1290.02 1176.00 1290.02 117.27 0 10,020 12,901,536.66
06/Jan/2026 STERLINGNG 7.40 7.60 7.40 7.50 0.10 0 49,025,163 367,625,931.50
06/Jan/2026 SUNUASSUR 5.25 5.40 5.32 5.40 0.15 0 1,640,079 8,805,014.41
06/Jan/2026 TANTALIZER 2.87 3.00 2.75 2.95 0.08 0 21,370,726 62,735,216.12
06/Jan/2026 TIP 14.60 16.05 15.90 16.00 1.40 0 4,948,683 77,362,305.25
06/Jan/2026 TOTAL 640.00 640.00 640.00 640.00 0.00 0 12,793 7,368,768.00
06/Jan/2026 TRANSCOHOT 170.90 170.90 170.90 170.90 0.00 0 31,257 5,010,801.80
06/Jan/2026 TRANSCORP 45.00 46.00 45.00 45.00 0.00 0 5,085,629 230,339,237.80
06/Jan/2026 TRANSEXPR 2.15 2.15 2.15 2.15 0.00 0 3,000 7,080.00
06/Jan/2026 TRANSPOWER 307.00 307.00 307.00 307.00 0.00 0 32,113 8,872,839.90
06/Jan/2026 TRIPPLEG 4.42 4.42 4.42 4.42 0.00 0 308,106 1,371,121.30
06/Jan/2026 UACN 91.00 96.00 96.00 96.00 5.00 0 981,485 92,663,072.15
06/Jan/2026 UBA 45.85 46.60 43.00 43.00 -2.85 0 17,990,826 813,012,312.10
06/Jan/2026 UCAP 19.45 19.85 18.80 18.80 -0.65 0 8,017,472 156,611,562.40
06/Jan/2026 UHOMREIT 51.85 51.85 51.85 51.85 0.00 0 61,121 3,333,583.00
06/Jan/2026 UNILEVER 72.00 72.50 72.00 72.50 0.50 0 1,654,101 119,276,182.30
06/Jan/2026 UNIONDICON 7.30 8.00 8.00 8.00 0.70 0 493,990 3,722,670.50
06/Jan/2026 UNIVINSURE 1.26 1.33 1.23 1.29 0.03 0 13,095,453 16,949,436.98
06/Jan/2026 UPDC 5.70 5.95 5.20 5.65 -0.05 0 7,010,452 39,618,403.15
06/Jan/2026 UPDCREIT 7.55 8.30 8.30 8.30 0.75 0 3,356,851 27,763,654.45
06/Jan/2026 UPL 6.10 6.00 6.00 6.00 -0.10 0 828,859 4,981,397.10
06/Jan/2026 VERITASKAP 1.93 2.10 1.93 1.96 0.03 0 7,833,250 15,829,169.21
06/Jan/2026 VETBANK 15.00 16.50 16.50 16.50 1.50 0 10,904 179,916.00
06/Jan/2026 VETGOODS 42.90 43.05 40.00 40.00 -2.90 0 10,815 463,669.40
06/Jan/2026 VETGRIF30 60.50 66.55 66.00 66.00 5.50 0 30,144 2,006,077.70
06/Jan/2026 VETINDETF 61.00 67.00 61.00 67.00 6.00 0 955 62,869.00
06/Jan/2026 VFDGROUP 11.85 12.60 11.95 12.45 0.60 0 6,832,280 84,032,380.35
06/Jan/2026 VITAFOAM 92.00 94.70 92.00 94.70 2.70 0 2,884,311 266,793,038.40
06/Jan/2026 VSPBONDETF 319.99 319.99 200.01 300.00 -19.99 0 2,095 656,490.70
06/Jan/2026 WAPCO 135.00 148.40 140.00 140.50 5.50 0 5,387,772 765,416,458.90
06/Jan/2026 WAPIC 3.85 4.06 3.90 4.00 0.15 0 4,681,115 18,734,792.16
06/Jan/2026 WEMABANK 22.85 24.95 21.95 22.85 0.00 0 18,929,494 436,300,328.10
06/Jan/2026 ZENITHBANK 67.00 69.55 65.55 66.90 -0.10 0 19,891,008 1,342,884,937.00

Top 5 Gainers

StockCloseChange
NEWGOLD 64998.70 5998.7
NGXGROWTH 29432.90 1511.28
NSEASI 159951.08 732.86
NGXAFRHDYI 24157.93 674.2
NGXMERIGRW 11103.07 283.75

Top 5 Losers

StockCloseChange
NGXMERIVAL 13774.36 -329.33
NGXOILGAS 2735.38 -73.1
ARADEL 735.00 -37
NGXAFRBVI 3496.18 -35.36
NGXCNSMRGDS 4043.99 -22

Top 5 by Volume

StockCloseVolume
NSEASI 159951.08 758,926,579
NGXMAINBOARD 7748.41 622,103,954
NGXPENBRD 2997.60 507,212,463
NGXPENSION 7434.28 259,837,846
NGXCG 4387.59 230,974,182