[ngx_ticker]

NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
16/Jan/2026 ABBEYBDS 7.10 7.10 7.10 7.10 0.00 0 129,009 988,102.35
16/Jan/2026 ABCTRANS 5.20 5.24 5.24 5.24 0.04 0 1,163,306 6,382,022.72
16/Jan/2026 ACADEMY 8.25 8.25 8.25 8.25 0.00 0 584,392 5,274,508.15
16/Jan/2026 ACCESSCORP 22.80 23.10 22.75 22.75 -0.05 0 30,524,728 699,193,459.90
16/Jan/2026 AFRIPRUD 15.55 15.65 15.45 15.65 0.10 0 1,265,802 19,697,724.50
16/Jan/2026 AIICO 4.15 4.28 4.20 4.25 0.10 0 5,329,838 22,403,299.16
16/Jan/2026 AIRTELAFRI 2270.00 2270.00 2270.00 2270.00 0.00 0 199 496,903.00
16/Jan/2026 ALEX 19.10 19.10 19.10 19.10 0.00 0 268,225 4,654,000.55
16/Jan/2026 ARADEL 752.10 752.10 752.10 752.10 0.00 0 1,403,902 1,052,097,226.00
16/Jan/2026 AUSTINLAZ 3.98 3.90 3.75 3.75 -0.23 0 2,447,693 9,417,809.24
16/Jan/2026 BERGER 55.00 55.00 55.00 55.00 0.00 0 154,328 8,726,128.20
16/Jan/2026 BETAGLAS 420.00 420.00 420.00 420.00 0.00 0 488,019 208,530,678.30
16/Jan/2026 BUACEMENT 183.00 183.00 183.00 183.00 0.00 0 849,817 145,360,539.90
16/Jan/2026 BUAFOODS 798.90 798.90 798.90 798.90 0.00 0 126,781 99,760,181.20
16/Jan/2026 CADBURY 67.00 66.00 66.00 66.00 -1.00 0 3,569,097 238,940,019.90
16/Jan/2026 CAP 79.50 79.50 79.50 79.50 0.00 0 41,165 3,133,910.15
16/Jan/2026 CAVERTON 7.65 7.80 7.20 7.35 -0.30 0 2,764,763 20,664,621.90
16/Jan/2026 CHAMPION 16.00 17.50 16.30 17.50 1.50 0 13,417,590 227,824,536.00
16/Jan/2026 CHAMS 4.12 4.25 4.08 4.08 -0.04 0 11,424,893 47,407,811.57
16/Jan/2026 CHELLARAM 13.20 13.20 13.20 13.20 0.00 0 13,138 180,450.00
16/Jan/2026 CILEASING 8.75 8.20 8.00 8.20 -0.55 0 2,061,947 16,612,699.20
16/Jan/2026 CNIF 100.00 100.00 100.00 100.00 0.00 0 3,942 432,804.00
16/Jan/2026 CONHALLPLC 5.00 5.10 5.00 5.10 0.10 0 2,280,256 11,520,591.61
16/Jan/2026 CONOIL 169.00 169.00 169.00 169.00 0.00 0 45,108 7,632,132.00
16/Jan/2026 CORNERST 6.79 6.80 6.35 6.35 -0.44 0 1,553,630 10,450,660.26
16/Jan/2026 CUSTODIAN 44.00 44.00 44.00 44.00 0.00 0 325,863 14,138,674.90
16/Jan/2026 CUTIX 3.70 3.80 3.41 3.80 0.10 0 7,054,159 26,322,987.66
16/Jan/2026 CWG 19.50 19.50 19.00 19.50 0.00 0 3,901,843 74,588,425.05
16/Jan/2026 DAARCOMM 1.02 1.11 1.01 1.08 0.06 0 5,287,230 5,508,084.50
16/Jan/2026 DANGCEM 635.00 635.00 635.00 635.00 0.00 0 615,720 378,678,302.00
16/Jan/2026 DANGSUGAR 69.60 69.50 69.50 69.50 -0.10 0 3,088,698 213,929,768.20
16/Jan/2026 DEAPCAP 4.06 4.46 3.99 4.46 0.40 0 16,024,456 69,776,337.73
16/Jan/2026 ELLAHLAKES 17.00 17.20 16.50 16.50 -0.50 0 13,003,664 221,001,736.10
16/Jan/2026 ENAMELWA 40.50 40.50 40.50 40.50 0.00 0 290 11,745.00
16/Jan/2026 ETERNA 32.00 32.50 31.00 32.30 0.30 0 1,884,958 61,669,804.15
16/Jan/2026 ETI 47.00 47.00 47.00 47.00 0.00 0 789,362 37,847,867.20
16/Jan/2026 ETRANZACT 18.50 18.35 18.35 18.35 -0.15 0 1,938,590 35,864,299.15
16/Jan/2026 EUNISELL 148.00 156.95 156.95 156.95 8.95 0 435,829 67,153,207.85
16/Jan/2026 FCMB 11.40 11.75 11.50 11.65 0.25 0 7,079,364 81,817,083.10
16/Jan/2026 FGSUK2033S6 102.00 100.10 100.00 100.00 -2.00 0 5,000 5,003,105.00
16/Jan/2026 FIDELITYBK 19.95 20.30 19.75 20.15 0.20 0 5,026,514 100,387,327.30
16/Jan/2026 FIDSON 73.10 70.00 69.00 70.00 -3.10 0 1,476,253 101,653,648.30
16/Jan/2026 FIRSTHOLDCO 52.00 52.05 51.90 52.00 0.00 0 6,655,973 344,890,850.60
16/Jan/2026 FTNCOCOA 7.05 7.73 7.05 7.35 0.30 0 7,158,073 53,694,763.95
16/Jan/2026 GEREGU 1141.50 1141.50 1141.50 1141.50 0.00 0 6,184 6,353,441.60
16/Jan/2026 GREENWETF 690.00 700.00 645.00 645.00 -45.00 0 733 498,864.30
16/Jan/2026 GTCO 98.90 99.00 98.90 98.95 0.05 0 15,547,746 1,538,495,269.00
16/Jan/2026 GUINEAINS 1.27 1.34 1.27 1.34 0.07 0 2,273,563 2,991,140.23
16/Jan/2026 GUINNESS 349.90 349.90 349.90 349.90 0.00 0 28,082 8,963,329.00
16/Jan/2026 HMCALL 4.00 4.25 4.10 4.25 0.25 0 3,680,128 15,283,514.11
16/Jan/2026 HONYFLOUR 23.00 23.00 23.00 23.00 0.00 0 1,369,179 32,320,689.15
16/Jan/2026 IKEJAHOTEL 35.05 35.05 35.05 35.05 0.00 0 210,833 7,424,739.70
16/Jan/2026 IMG 38.70 38.70 38.70 38.70 0.00 0 65,171 2,303,005.60
16/Jan/2026 INFINITY 7.00 7.00 7.00 7.00 0.00 0 7,908 51,844.60
16/Jan/2026 INTBREW 14.80 14.95 14.95 14.95 0.15 0 1,179,692 17,596,355.50
16/Jan/2026 INTENEGINS 3.20 3.20 3.20 3.20 0.00 0 434,876 1,375,201.17
16/Jan/2026 JAIZBANK 8.20 9.01 8.19 8.19 -0.01 0 41,489,429 359,361,564.80
16/Jan/2026 JAPAULGOLD 2.65 2.70 2.53 2.58 -0.07 0 8,343,383 21,809,999.19
16/Jan/2026 JBERGER 152.90 152.90 152.90 152.90 0.00 0 50,360 7,479,192.50
16/Jan/2026 JOHNHOLT 7.00 7.00 7.00 7.00 0.00 0 207,846 1,489,859.50
16/Jan/2026 JULI 7.26 7.26 7.26 7.26 0.00 0 77,137 559,975.82
16/Jan/2026 LASACO 2.50 2.60 2.48 2.50 0.00 0 27,232,333 68,339,652.76
16/Jan/2026 LEARNAFRCA 5.95 6.50 6.50 6.50 0.55 0 503,577 3,270,285.65
16/Jan/2026 LEGENDINT 5.95 5.50 5.50 5.50 -0.45 0 1,666,459 9,273,428.25
16/Jan/2026 LINKASSURE 1.89 1.90 1.87 1.88 -0.01 0 3,021,647 5,698,503.83
16/Jan/2026 LIVESTOCK 6.90 7.40 6.95 7.40 0.50 0 2,672,387 19,423,119.10
16/Jan/2026 LIVINGTRUST 4.92 4.91 4.91 4.91 -0.01 0 1,092,727 5,273,789.39
16/Jan/2026 LOTUSHAL15 110.00 120.00 102.00 102.00 -8.00 0 14,673 1,661,272.70
16/Jan/2026 MANSARD 14.90 14.90 14.80 14.80 -0.10 0 1,727,274 25,428,594.44
16/Jan/2026 MAYBAKER 30.95 33.25 33.00 33.00 2.05 0 2,878,372 94,484,298.75
16/Jan/2026 MBENEFIT 4.24 4.40 4.15 4.29 0.05 0 8,772,583 37,539,691.09
16/Jan/2026 MCNICHOLS 6.58 6.51 5.93 6.00 -0.58 0 10,460,478 62,768,499.50
16/Jan/2026 MECURE 97.70 97.70 97.70 97.70 0.00 0 830,522 76,013,921.30
16/Jan/2026 MERGROWTH 484.77 520.00 520.00 520.00 35.23 0 2,511 1,305,720.00
16/Jan/2026 MERVALUE 364.00 370.00 333.00 370.00 6.00 0 1,732 629,004.00
16/Jan/2026 MEYER 18.95 18.95 18.95 18.95 0.00 0 330,253 6,102,944.25
16/Jan/2026 MORISON 5.66 5.66 5.66 5.66 0.00 0 1,900 11,818.00
16/Jan/2026 MTNN 580.00 580.00 580.00 580.00 0.00 0 1,256,590 726,989,267.90
16/Jan/2026 MULTIVERSE 28.25 28.25 28.25 28.25 0.00 0 430,159 11,236,410.35
16/Jan/2026 NAHCO 109.20 109.20 109.20 109.20 0.00 0 428,333 47,186,488.85
16/Jan/2026 NASCON 115.00 115.00 115.00 115.00 0.00 0 317,830 36,397,131.70
16/Jan/2026 NB 84.00 84.00 83.50 83.50 -0.50 0 3,229,070 270,011,058.40
16/Jan/2026 NCR 116.90 128.55 128.55 128.55 11.65 0 138,799 17,842,333.85
16/Jan/2026 NEIMETH 9.20 10.10 9.20 10.10 0.90 0 7,318,369 71,454,740.25
16/Jan/2026 NEM 31.00 31.00 31.00 31.00 0.00 0 896,965 27,375,114.55
16/Jan/2026 NESTLE 2153.80 2153.80 2153.80 2153.80 0.00 0 26,621 58,160,888.20
16/Jan/2026 NEWGOLD 58500.02 64947.96 64947.96 64947.96 6,447.94 0 1 64,947.96
16/Jan/2026 NGX30 6025.86 6033.66 6025.86 6028.33 2.47 0 157,645,343 12,692,599,926.00
16/Jan/2026 NGXAFRBVI 3602.38 3637.40 3602.38 3629.15 26.77 0 129,940,789 6,212,160,341.00
16/Jan/2026 NGXAFRHDYI 23945.32 23974.54 23945.32 23961.11 15.79 0 132,661,642 8,740,709,387.00
16/Jan/2026 NGXBNK 1647.60 1656.76 1647.60 1653.90 6.30 0 138,705,707 7,136,873,383.00
16/Jan/2026 NGXCG 4627.53 4643.37 4627.53 4634.50 6.97 0 186,660,678 9,884,128,165.00
16/Jan/2026 NGXCNSMRGDS 4152.93 4161.40 4152.02 4158.81 5.88 0 45,234,385 1,806,433,641.00
16/Jan/2026 NGXCOMMDTY 1273.23 1273.23 1273.23 1273.23 0.00 0 3,538,696 3,233,046,181.00
16/Jan/2026 NGXGROUP 84.10 84.10 84.10 84.10 0.00 0 547,650 45,324,757.15
16/Jan/2026 NGXGROWTH 40742.74 40764.01 40676.58 40691.32 -51.42 0 16,152,816 199,961,424.00
16/Jan/2026 NGXINDUSTR 6000.94 6001.17 5985.57 5985.57 -15.37 0 13,733,791 1,030,817,482.00
16/Jan/2026 NGXINS 1314.55 1331.46 1312.22 1319.90 5.35 0 85,808,798 272,985,827.30
16/Jan/2026 NGXLOTUSISLM 14840.49 14866.61 14810.76 14822.37 -18.12 0 49,643,885 5,104,326,912.00
16/Jan/2026 NGXMAINBOARD 7858.12 7865.88 7858.12 7864.26 6.14 0 382,427,631 9,618,053,312.00
16/Jan/2026 NGXMERIGRW 11296.65 11349.52 11296.65 11304.36 7.71 0 49,509,262 4,109,232,647.00
16/Jan/2026 NGXMERIVAL 14403.58 14514.48 14406.72 14437.45 33.87 0 97,029,277 5,207,137,915.00
16/Jan/2026 NGXOILGAS 3000.39 3000.79 2996.08 2996.08 -4.31 0 14,337,287 1,372,640,852.00
16/Jan/2026 NGXPENBRD 3115.09 3119.83 3115.09 3115.91 0.82 0 334,954,048 15,371,978,969.00
16/Jan/2026 NGXPENSION 7750.22 7771.95 7747.16 7753.34 3.12 0 169,046,793 13,108,356,670.00
16/Jan/2026 NGXPREMIUM 17098.98 17131.12 17096.44 17096.44 -2.54 0 99,770,320 6,510,711,883.00
16/Jan/2026 NIDF 113.00 113.00 113.00 113.00 0.00 0 801,452 91,336,031.50
16/Jan/2026 NNFM 84.30 84.30 84.30 84.30 0.00 0 75,738 5,963,661.05
16/Jan/2026 NPFMCRFBK 4.20 4.20 4.10 4.20 0.00 0 1,510,678 6,278,609.83
16/Jan/2026 NREIT 103.00 103.00 103.00 103.00 0.00 0 110 12,375.00
16/Jan/2026 NSEASI 166057.29 166302.60 166057.29 166154.55 97.25 0 539,840,196 16,688,088,184.00
16/Jan/2026 NSLTECH 0.99 1.08 0.93 1.08 0.09 0 37,732,892 39,220,465.03
16/Jan/2026 OANDO 41.50 40.60 40.60 40.60 -0.90 0 2,637,171 107,821,012.10
16/Jan/2026 OKOMUOIL 1206.50 1206.50 1206.50 1206.50 0.00 0 1,265,736 1,532,071,750.00
16/Jan/2026 OMATEK 1.61 1.77 1.77 1.77 0.16 0 6,282,384 11,105,582.90
16/Jan/2026 PRESCO 1635.00 1635.00 1635.00 1635.00 0.00 0 295,931 479,883,613.10
16/Jan/2026 PRESTIGE 1.79 1.85 1.79 1.85 0.06 0 6,863,840 12,466,724.96
16/Jan/2026 PZ 53.00 55.50 54.65 55.00 2.00 0 6,281,104 344,100,582.20
16/Jan/2026 REDSTAREX 12.00 13.20 13.15 13.20 1.20 0 1,961,709 25,811,165.65
16/Jan/2026 REGALINS 1.15 1.18 1.08 1.16 0.01 0 8,484,578 9,521,428.50
16/Jan/2026 ROYALEX 1.90 2.07 1.98 2.07 0.17 0 12,476,648 25,309,990.09
16/Jan/2026 RTBRISCOE 4.27 4.25 3.93 4.25 -0.02 0 1,768,460 7,270,097.34
16/Jan/2026 SCOA 13.55 14.90 14.90 14.90 1.35 0 182,129 2,713,722.10
16/Jan/2026 SEPLAT 6700.00 6700.00 6700.00 6700.00 0.00 0 17,058 118,323,446.40
16/Jan/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 6,740 2,854,475.65
16/Jan/2026 SIAMLETF40 3361.97 3698.16 3026.00 3561.97 200.00 0 468 1,613,648.50
16/Jan/2026 SKYAVN 88.45 88.45 88.45 88.45 0.00 0 416,770 39,736,699.65
16/Jan/2026 SOVRENINS 3.57 3.65 3.63 3.63 0.06 0 2,344,064 8,531,594.51
16/Jan/2026 STANBIC 107.00 107.00 107.00 107.00 0.00 0 178,406 19,938,018.40
16/Jan/2026 STANBICETF30 1620.00 1700.00 1620.00 1620.50 0.50 0 3,549 5,863,149.67
16/Jan/2026 STERLINGNG 7.75 7.90 7.50 7.75 0.00 0 5,131,849 39,716,590.70
16/Jan/2026 SUNUASSUR 4.90 5.00 4.77 4.77 -0.13 0 1,025,597 5,038,444.28
16/Jan/2026 TAJSUKS2 100.00 100.00 100.00 100.00 0.00 0 22,000 21,999,780.00
16/Jan/2026 TANTALIZER 2.99 3.00 2.94 2.99 0.00 0 16,287,369 48,316,384.32
16/Jan/2026 TIP 14.85 15.20 14.85 15.00 0.15 0 3,678,814 55,164,787.95
16/Jan/2026 TOTAL 640.00 640.00 640.00 640.00 0.00 0 5,707 3,287,232.00
16/Jan/2026 TRANSCOHOT 170.90 170.90 170.90 170.90 0.00 0 13,896 2,270,970.80
16/Jan/2026 TRANSCORP 49.15 50.00 49.75 49.75 0.60 0 1,226,111 60,471,259.60
16/Jan/2026 TRANSEXPR 2.15 2.15 2.15 2.15 0.00 0 8,890 19,291.30
16/Jan/2026 TRANSPOWER 307.00 307.00 307.00 307.00 0.00 0 119,726 33,080,293.80
16/Jan/2026 TRIPPLEG 5.33 5.33 5.33 5.33 0.00 0 199,986 1,137,245.58
16/Jan/2026 UACN 92.30 92.30 92.30 92.30 0.00 0 1,333,331 123,473,022.70
16/Jan/2026 UBA 45.00 45.95 45.20 45.20 0.20 0 4,602,061 208,618,453.50
16/Jan/2026 UCAP 19.10 19.35 19.05 19.10 0.00 0 3,493,177 66,877,642.70
16/Jan/2026 UHOMREIT 51.85 51.85 51.85 51.85 0.00 0 92,836 4,960,053.55
16/Jan/2026 UNILEVER 77.40 77.00 77.00 77.00 -0.40 0 883,228 67,903,761.10
16/Jan/2026 UNIONDICON 8.70 9.50 8.70 9.50 0.80 0 1,834,381 16,806,866.35
16/Jan/2026 UNIVINSURE 1.19 1.25 1.19 1.20 0.01 0 8,463,205 10,259,627.61
16/Jan/2026 UPDC 6.50 6.50 6.20 6.20 -0.30 0 3,183,881 20,162,312.70
16/Jan/2026 UPDCREIT 9.10 9.30 9.30 9.30 0.20 0 1,758,652 16,313,409.10
16/Jan/2026 UPL 5.95 5.95 5.95 5.95 0.00 0 257,873 1,538,061.00
16/Jan/2026 VERITASKAP 2.03 2.13 2.09 2.10 0.07 0 6,478,511 13,668,637.62
16/Jan/2026 VETBANK 22.30 24.50 24.50 24.50 2.20 0 1,660 40,670.00
16/Jan/2026 VETGOODS 45.50 49.50 42.00 42.00 -3.50 0 132,166 6,352,944.27
16/Jan/2026 VETGRIF30 77.00 84.70 71.15 84.00 7.00 0 75,224 5,797,422.93
16/Jan/2026 VETINDETF 67.00 73.70 62.00 73.60 6.60 0 42,578 2,984,871.68
16/Jan/2026 VFDGROUP 12.20 12.00 11.90 12.00 -0.20 0 1,396,817 16,920,765.50
16/Jan/2026 VITAFOAM 101.50 103.50 103.00 103.50 2.00 0 1,181,197 121,793,180.30
16/Jan/2026 VSPBONDETF 278.00 299.00 250.00 278.00 0.00 0 4,287 1,092,806.00
16/Jan/2026 WAPCO 160.00 157.10 157.10 157.10 -2.90 0 1,552,651 243,406,936.70
16/Jan/2026 WAPIC 3.38 3.60 3.60 3.60 0.22 0 1,334,477 4,743,262.16
16/Jan/2026 WEMABANK 22.90 22.95 22.85 22.95 0.05 0 13,756,014 315,073,887.70
16/Jan/2026 ZENITHBANK 69.00 69.95 69.20 69.85 0.85 0 54,545,539 3,790,611,166.00

Top 5 Gainers

StockCloseChange
NEWGOLD 64947.96 6447.94
SIAMLETF40 3561.97 200
NSEASI 166154.55 97.25
MERGROWTH 520.00 35.23
NGXMERIVAL 14437.45 33.87

Top 5 Losers

StockCloseChange
NGXGROWTH 40691.32 -51.42
GREENWETF 645.00 -45
NGXLOTUSISLM 14822.37 -18.12
NGXINDUSTR 5985.57 -15.37
LOTUSHAL15 102.00 -8

Top 5 by Volume

StockCloseVolume
NSEASI 166154.55 539,840,196
NGXMAINBOARD 7864.26 382,427,631
NGXPENBRD 3115.91 334,954,048
NGXCG 4634.50 186,660,678
NGXPENSION 7753.34 169,046,793