NSE Daily Prices
Date
Stock
Open
High
Low
Close
Change
Deals
Volume
Value
19/Jan/2026
ABBEYBDS
7.10
7.10
7.10
7.10
0.00
0
309,857
2,246,703.00
19/Jan/2026
ABCTRANS
5.24
5.71
5.20
5.71
0.47
0
2,490,403
13,309,070.90
19/Jan/2026
ACADEMY
8.25
8.25
8.25
8.25
0.00
0
257,474
2,321,223.50
19/Jan/2026
ACCESSCORP
22.75
23.65
22.85
22.90
0.15
0
52,879,183
1,214,043,694.00
19/Jan/2026
AFRIPRUD
15.65
15.55
15.55
15.55
-0.10
0
1,099,900
17,026,564.00
19/Jan/2026
AIICO
4.25
4.30
4.15
4.15
-0.10
0
8,448,056
35,660,423.33
19/Jan/2026
AIRTELAFRI
2270.00
2270.00
2270.00
2270.00
0.00
0
8,756
21,863,732.00
19/Jan/2026
ALEX
19.10
19.10
19.10
19.10
0.00
0
107,800
1,896,630.80
19/Jan/2026
ARADEL
752.10
752.10
752.10
752.10
0.00
0
2,011,975
1,516,771,811.00
19/Jan/2026
AUSTINLAZ
3.75
3.89
3.69
3.70
-0.05
0
3,425,023
13,031,506.69
19/Jan/2026
BERGER
55.00
55.00
55.00
55.00
0.00
0
341,469
19,331,132.30
19/Jan/2026
BETAGLAS
420.00
420.00
420.00
420.00
0.00
0
160,349
70,155,369.40
19/Jan/2026
BUACEMENT
183.00
183.00
183.00
183.00
0.00
0
579,841
100,093,051.80
19/Jan/2026
BUAFOODS
798.90
798.90
798.90
798.90
0.00
0
287,516
222,271,405.80
19/Jan/2026
CADBURY
66.00
66.00
66.00
66.00
0.00
0
1,133,393
75,235,127.95
19/Jan/2026
CAP
79.50
79.50
79.50
79.50
0.00
0
70,063
5,167,598.20
19/Jan/2026
CAVERTON
7.35
8.05
7.35
8.05
0.70
0
3,085,048
24,300,170.40
19/Jan/2026
CHAMPION
17.50
19.25
16.85
19.25
1.75
0
14,251,686
257,725,951.20
19/Jan/2026
CHAMS
4.08
4.27
3.81
4.20
0.12
0
23,253,324
93,967,690.72
19/Jan/2026
CHELLARAM
13.20
13.20
13.20
13.20
0.00
0
61,617
838,103.15
19/Jan/2026
CILEASING
8.20
8.20
8.20
8.20
0.00
0
623,837
4,943,432.60
19/Jan/2026
CNIF
100.00
100.00
100.00
100.00
0.00
0
10,100
1,110,800.00
19/Jan/2026
CONHALLPLC
5.10
5.10
4.98
4.99
-0.11
0
3,412,723
17,185,797.81
19/Jan/2026
CONOIL
169.00
169.00
169.00
169.00
0.00
0
84,396
13,954,428.00
19/Jan/2026
CORNERST
6.35
6.45
6.38
6.45
0.10
0
742,762
4,818,097.33
19/Jan/2026
CUSTODIAN
44.00
44.00
44.00
44.00
0.00
0
317,104
13,773,183.60
19/Jan/2026
CUTIX
3.80
3.79
3.45
3.65
-0.15
0
8,031,608
29,432,562.70
19/Jan/2026
CWG
19.50
19.80
19.00
19.80
0.30
0
3,235,111
63,384,269.80
19/Jan/2026
DAARCOMM
1.08
1.18
1.12
1.18
0.10
0
6,033,567
7,058,144.46
19/Jan/2026
DANGCEM
635.00
635.00
635.00
635.00
0.00
0
651,566
411,006,293.40
19/Jan/2026
DANGSUGAR
69.50
69.50
69.50
69.50
0.00
0
1,195,967
82,585,682.10
19/Jan/2026
DEAPCAP
4.46
4.90
4.50
4.90
0.44
0
8,721,045
42,497,912.12
19/Jan/2026
ELLAHLAKES
16.50
17.30
16.95
16.95
0.45
0
6,277,347
106,747,954.60
19/Jan/2026
ENAMELWA
40.50
40.50
40.50
40.50
0.00
0
8,600
383,121.90
19/Jan/2026
ETERNA
32.30
32.30
32.30
32.30
0.00
0
401,634
13,054,687.45
19/Jan/2026
ETI
47.00
50.00
50.00
50.00
3.00
0
1,682,698
82,858,411.30
19/Jan/2026
ETRANZACT
18.35
17.90
17.90
17.90
-0.45
0
1,197,435
21,909,674.35
19/Jan/2026
EUNISELL
156.95
163.50
163.50
163.50
6.55
0
1,090,558
161,461,437.10
19/Jan/2026
FCMB
11.65
11.70
11.20
11.70
0.05
0
6,295,208
72,482,199.90
19/Jan/2026
FG142037S2
1300.00
1300.00
1300.00
1300.00
0.00
0
100
130,000.10
19/Jan/2026
FGS202671
110.00
95.00
95.00
95.00
-15.00
0
922
875,900.00
19/Jan/2026
FGS202679
109.00
95.00
95.00
95.00
-14.00
0
369
350,550.00
19/Jan/2026
FGS202766
1000.00
800.00
800.00
800.00
-200.00
0
70
56,000.35
19/Jan/2026
FGS202770
650.00
1000.00
1000.00
1000.00
350.00
0
1,000
1,000,000.00
19/Jan/2026
FGS202882
1020.00
1020.00
1020.00
1020.00
0.00
0
2,000
2,039,998.00
19/Jan/2026
FGSUK2027S3
82.50
90.00
90.00
90.00
7.50
0
100
90,000.00
19/Jan/2026
FGSUK2033S6
100.00
100.00
100.00
100.00
0.00
0
1,000
1,000,002.00
19/Jan/2026
FIDELITYBK
20.15
20.60
19.50
20.20
0.05
0
23,692,962
473,450,355.90
19/Jan/2026
FIDSON
70.00
73.00
64.00
69.90
-0.10
0
2,188,485
145,923,409.00
19/Jan/2026
FIRSTHOLDCO
52.00
52.00
50.50
51.00
-1.00
0
9,132,600
468,531,207.50
19/Jan/2026
FTNCOCOA
7.35
7.73
7.40
7.70
0.35
0
5,655,389
43,188,109.03
19/Jan/2026
GEREGU
1141.50
1141.50
1141.50
1141.50
0.00
0
4,686
4,814,396.40
19/Jan/2026
GREENWETF
645.00
700.00
581.00
700.00
55.00
0
3,966
2,709,435.07
19/Jan/2026
GTCO
98.95
99.00
97.00
97.40
-1.55
0
12,371,338
1,209,708,702.00
19/Jan/2026
GUINEAINS
1.34
1.35
1.30
1.30
-0.04
0
3,000,245
3,982,182.71
19/Jan/2026
GUINNESS
349.90
349.90
349.90
349.90
0.00
0
51,138
16,555,059.00
19/Jan/2026
HMCALL
4.25
4.20
3.83
3.83
-0.42
0
1,908,223
7,667,569.85
19/Jan/2026
HONYFLOUR
23.00
23.00
23.00
23.00
0.00
0
1,909,972
44,721,781.80
19/Jan/2026
IKEJAHOTEL
35.05
33.80
32.50
32.50
-2.55
0
1,997,230
67,098,031.80
19/Jan/2026
IMG
38.70
34.85
34.85
34.85
-3.85
0
619,078
21,711,249.70
19/Jan/2026
INFINITY
7.00
7.00
7.00
7.00
0.00
0
48,333
338,536.90
19/Jan/2026
INTBREW
14.95
15.00
14.90
14.90
-0.05
0
3,197,519
47,729,111.95
19/Jan/2026
INTENEGINS
3.20
3.20
3.20
3.20
0.00
0
989,899
3,173,172.32
19/Jan/2026
JAIZBANK
8.19
9.00
8.00
8.00
-0.19
0
39,730,466
339,106,346.50
19/Jan/2026
JAPAULGOLD
2.58
2.69
2.50
2.69
0.11
0
9,497,206
24,678,140.42
19/Jan/2026
JBERGER
152.90
168.00
168.00
168.00
15.10
0
500,498
80,665,438.20
19/Jan/2026
JOHNHOLT
7.00
7.00
7.00
7.00
0.00
0
184,526
1,394,528.05
19/Jan/2026
JULI
7.26
7.26
7.26
7.26
0.00
0
107,019
708,057.41
19/Jan/2026
LASACO
2.50
2.62
2.47
2.51
0.01
0
9,207,119
23,278,030.29
19/Jan/2026
LEARNAFRCA
6.50
7.15
7.15
7.15
0.65
0
457,490
3,247,066.10
19/Jan/2026
LEGENDINT
5.50
5.65
5.37
5.37
-0.13
0
6,032,362
32,779,147.95
19/Jan/2026
LINKASSURE
1.88
1.98
1.88
1.97
0.09
0
6,800,199
13,151,649.25
19/Jan/2026
LIVESTOCK
7.40
7.45
7.30
7.30
-0.10
0
1,584,807
11,634,504.40
19/Jan/2026
LIVINGTRUST
4.91
5.29
4.44
4.44
-0.47
0
1,475,793
6,959,408.30
19/Jan/2026
LOTUSHAL15
102.00
112.20
102.20
112.20
10.20
0
21,330
2,390,091.80
19/Jan/2026
MANSARD
14.80
15.00
14.80
15.00
0.20
0
2,885,900
43,224,857.19
19/Jan/2026
MAYBAKER
33.00
36.20
36.20
36.20
3.20
0
1,921,770
67,490,418.90
19/Jan/2026
MBENEFIT
4.29
4.40
4.20
4.29
0.00
0
10,902,395
46,946,315.36
19/Jan/2026
MCNICHOLS
6.00
6.40
5.98
6.00
0.00
0
8,768,385
52,914,957.17
19/Jan/2026
MECURE
97.70
97.70
97.70
97.70
0.00
0
395,254
35,271,296.65
19/Jan/2026
MERGROWTH
520.00
572.00
510.00
572.00
52.00
0
11,382
5,875,747.20
19/Jan/2026
MERVALUE
370.00
407.00
380.00
407.00
37.00
0
3,138
1,274,063.01
19/Jan/2026
MEYER
18.95
18.95
18.95
18.95
0.00
0
340,940
6,557,025.90
19/Jan/2026
MORISON
5.66
6.22
6.22
6.22
0.56
0
113,394
705,310.68
19/Jan/2026
MTNN
580.00
580.00
580.00
580.00
0.00
0
1,113,594
639,960,413.10
19/Jan/2026
MULTIVERSE
28.25
28.25
28.25
28.25
0.00
0
481,255
12,553,928.70
19/Jan/2026
NAHCO
109.20
110.00
110.00
110.00
0.80
0
1,828,617
201,336,387.30
19/Jan/2026
NASCON
115.00
115.00
115.00
115.00
0.00
0
407,042
46,586,007.30
19/Jan/2026
NB
83.50
80.15
80.15
80.15
-3.35
0
1,122,197
90,897,983.80
19/Jan/2026
NCR
128.55
141.40
141.40
141.40
12.85
0
186,064
26,248,151.40
19/Jan/2026
NEIMETH
10.10
11.10
11.00
11.10
1.00
0
10,931,592
121,217,917.70
19/Jan/2026
NEM
31.00
31.00
31.00
31.00
0.00
0
777,466
24,188,972.80
19/Jan/2026
NESTLE
2153.80
2153.80
2153.80
2153.80
0.00
0
19,138
42,194,117.00
19/Jan/2026
NEWGOLD
64947.96
64947.95
58500.00
58500.00
-6,447.96
0
17
1,097,652.62
19/Jan/2026
NGX30
6028.33
6035.41
6020.92
6024.68
-3.65
0
170,814,777
10,644,322,106.00
19/Jan/2026
NGXAFRBVI
3626.01
3650.64
3619.59
3647.10
21.09
0
96,995,235
3,981,329,476.00
19/Jan/2026
NGXAFRHDYI
23961.11
23973.58
23518.33
23613.02
-348.09
0
123,287,614
5,749,221,733.00
19/Jan/2026
NGXBNK
1653.90
1664.77
1652.53
1658.56
4.66
0
151,250,905
5,986,472,970.00
19/Jan/2026
NGXCG
4634.50
4645.81
4609.28
4619.14
-15.36
0
195,010,957
8,832,115,207.00
19/Jan/2026
NGXCNSMRGDS
4158.81
4162.56
4134.96
4139.31
-19.50
0
35,579,056
1,216,934,950.00
19/Jan/2026
NGXCOMMDTY
1273.23
1273.23
1273.23
1273.23
0.00
0
2,813,258
2,268,943,677.00
19/Jan/2026
NGXGROUP
84.10
84.10
84.10
84.10
0.00
0
1,804,702
144,011,096.40
19/Jan/2026
NGXGROWTH
40691.32
40986.16
40475.09
40477.13
-214.19
0
20,845,266
252,604,652.30
19/Jan/2026
NGXINDUSTR
5985.57
5985.77
5984.90
5985.37
-0.20
0
16,798,694
1,120,279,420.00
19/Jan/2026
NGXINS
1319.90
1329.28
1316.99
1319.07
-0.83
0
92,685,436
296,595,862.80
19/Jan/2026
NGXLOTUSISLM
14810.76
14836.88
14807.30
14807.30
-3.46
0
49,846,662
4,270,105,432.00
19/Jan/2026
NGXMAINBOARD
7864.26
7881.09
7851.32
7861.09
-3.17
0
464,551,144
8,286,913,773.00
19/Jan/2026
NGXMERIGRW
11304.36
11307.20
11221.13
11268.84
-35.52
0
45,582,004
2,653,101,469.00
19/Jan/2026
NGXMERIVAL
14437.45
14683.81
14437.45
14626.39
188.94
0
97,367,179
4,293,311,880.00
19/Jan/2026
NGXOILGAS
2996.08
2998.02
2995.21
2997.79
1.71
0
16,636,282
2,162,369,204.00
19/Jan/2026
NGXPENBRD
3115.40
3120.58
3112.54
3114.34
-1.06
0
339,962,444
13,068,377,318.00
19/Jan/2026
NGXPENSION
7753.34
7782.01
7744.73
7764.91
11.57
0
187,478,344
11,234,901,767.00
19/Jan/2026
NGXPREMIUM
17096.44
17123.04
17091.26
17108.73
12.29
0
104,445,829
5,866,653,220.00
19/Jan/2026
NGXSOVBND
683.00
683.00
683.00
683.00
0.00
0
100
130,000.10
19/Jan/2026
NIDF
113.00
115.40
115.40
115.40
2.40
0
794,710
91,957,539.80
19/Jan/2026
NNFM
84.30
84.30
84.30
84.30
0.00
0
120,500
9,608,148.30
19/Jan/2026
NPFMCRFBK
4.20
4.30
4.30
4.30
0.10
0
820,613
3,511,121.16
19/Jan/2026
NREIT
103.00
103.00
103.00
103.00
0.00
0
50,000
5,665,000.00
19/Jan/2026
NSEASI
166129.50
166405.29
165990.52
166112.50
-17.00
0
629,572,705
14,745,277,992.00
19/Jan/2026
NSLTECH
1.08
1.18
1.15
1.18
0.10
0
83,307,189
98,201,503.53
19/Jan/2026
OANDO
40.60
40.95
40.50
40.85
0.25
0
4,572,682
186,112,304.60
19/Jan/2026
OKOMUOIL
1206.50
1206.50
1206.50
1206.50
0.00
0
108,986
135,335,522.00
19/Jan/2026
OMATEK
1.77
1.94
1.90
1.94
0.17
0
4,610,461
8,913,432.18
19/Jan/2026
PRESCO
1635.00
1635.00
1635.00
1635.00
0.00
0
116,300
188,464,810.80
19/Jan/2026
PRESTIGE
1.85
1.93
1.80
1.86
0.01
0
5,398,477
9,932,142.15
19/Jan/2026
PZ
55.00
57.70
56.00
56.00
1.00
0
1,913,859
107,108,359.50
19/Jan/2026
REDSTAREX
13.20
14.50
14.50
14.50
1.30
0
309,685
4,490,000.75
19/Jan/2026
REGALINS
1.16
1.16
1.08
1.16
0.00
0
17,424,879
19,685,244.32
19/Jan/2026
ROYALEX
2.07
2.20
2.05
2.05
-0.02
0
8,950,885
19,360,033.33
19/Jan/2026
RTBRISCOE
4.25
4.30
4.00
4.30
0.05
0
3,369,897
14,297,131.17
19/Jan/2026
SCOA
14.90
16.35
16.35
16.35
1.45
0
215,718
3,526,989.30
19/Jan/2026
SEPLAT
6700.00
6700.00
6700.00
6700.00
0.00
0
59,109
402,452,552.00
19/Jan/2026
SFSREIT
418.75
418.75
418.75
418.75
0.00
0
7,610
3,251,878.45
19/Jan/2026
SIAMLETF40
3561.97
3918.16
3600.00
3900.00
338.03
0
1,087
4,212,135.60
19/Jan/2026
SKYAVN
88.45
88.45
88.45
88.45
0.00
0
495,095
47,151,805.00
19/Jan/2026
SOVRENINS
3.63
3.66
3.64
3.64
0.01
0
1,618,003
5,941,573.74
19/Jan/2026
STANBIC
107.00
107.00
107.00
107.00
0.00
0
303,485
32,883,972.05
19/Jan/2026
STANBICETF30
1620.50
1781.50
1700.00
1780.00
159.50
0
7,537
13,179,239.19
19/Jan/2026
STERLINGNG
7.75
7.90
7.75
7.80
0.05
0
10,474,131
81,686,612.20
19/Jan/2026
SUNUASSUR
4.77
4.64
4.64
4.64
-0.13
0
890,666
4,244,924.85
19/Jan/2026
TAJSUKS2
100.00
100.00
100.00
100.00
0.00
0
5,000
4,999,950.00
19/Jan/2026
TANTALIZER
2.99
3.16
2.80
3.16
0.17
0
34,242,353
103,109,922.80
19/Jan/2026
TIP
15.00
16.50
15.00
15.00
0.00
0
10,037,198
155,912,829.70
19/Jan/2026
TOTAL
640.00
640.00
640.00
640.00
0.00
0
9,280
5,345,280.00
19/Jan/2026
TRANSCOHOT
170.90
170.90
170.90
170.90
0.00
0
22,190
3,704,876.80
19/Jan/2026
TRANSCORP
49.75
49.75
49.75
49.75
0.00
0
1,469,069
72,479,571.00
19/Jan/2026
TRANSEXPR
2.15
2.15
2.15
2.15
0.00
0
280
616.00
19/Jan/2026
TRANSPOWER
307.00
307.00
307.00
307.00
0.00
0
30,947
8,550,656.10
19/Jan/2026
TRIPPLEG
5.33
5.86
5.86
5.86
0.53
0
257,139
1,499,094.09
19/Jan/2026
UACN
92.30
92.30
92.30
92.30
0.00
0
983,671
91,338,207.95
19/Jan/2026
UBA
45.20
45.55
45.20
45.20
0.00
0
15,387,931
697,228,567.00
19/Jan/2026
UCAP
19.10
19.10
18.60
18.70
-0.40
0
4,570,652
86,625,732.15
19/Jan/2026
UHOMREIT
51.85
54.00
54.00
54.00
2.15
0
891,907
48,332,173.20
19/Jan/2026
UNILEVER
77.00
77.00
77.00
77.00
0.00
0
183,992
13,961,534.35
19/Jan/2026
UNIONDICON
9.50
9.00
9.00
9.00
-0.50
0
502,319
4,708,418.90
19/Jan/2026
UNIVINSURE
1.20
1.26
1.19
1.20
0.00
0
10,299,770
12,482,369.90
19/Jan/2026
UPDC
6.20
6.20
6.05
6.20
0.00
0
3,051,898
18,851,587.00
19/Jan/2026
UPDCREIT
9.30
9.75
9.30
9.30
0.00
0
1,810,096
16,957,638.70
19/Jan/2026
UPL
5.95
5.95
5.95
5.95
0.00
0
206,503
1,228,496.00
19/Jan/2026
VERITASKAP
2.10
2.17
2.03
2.05
-0.05
0
9,487,725
19,751,091.75
19/Jan/2026
VETBANK
24.50
26.95
22.10
22.10
-2.40
0
696,546
18,562,112.00
19/Jan/2026
VETGOODS
42.00
46.00
41.80
41.80
-0.20
0
196,578
8,239,775.78
19/Jan/2026
VETGRIF30
84.00
92.40
84.00
92.30
8.30
0
11,621
1,049,507.50
19/Jan/2026
VETINDETF
73.60
80.90
67.10
67.10
-6.50
0
69,051
5,231,728.00
19/Jan/2026
VFDGROUP
12.00
12.10
12.00
12.00
0.00
0
1,722,315
20,785,585.70
19/Jan/2026
VITAFOAM
103.50
105.50
105.00
105.50
2.00
0
1,016,752
106,839,723.30
19/Jan/2026
VSPBONDETF
278.00
278.00
276.80
277.00
-1.00
0
5,884
1,633,638.40
19/Jan/2026
WAPCO
157.10
157.10
157.10
157.10
0.00
0
2,940,696
464,005,785.20
19/Jan/2026
WAPIC
3.60
3.73
3.60
3.60
0.00
0
4,389,296
16,104,372.72
19/Jan/2026
WEMABANK
22.95
23.00
22.85
23.00
0.05
0
7,224,350
165,861,152.20
19/Jan/2026
ZENITHBANK
69.85
71.50
70.00
71.40
1.55
0
22,281,150
1,569,424,708.00
Top 5 Gainers
Stock Close Change
FGS202770
1000.00
350
SIAMLETF40
3900.00
338.03
NGXMERIVAL
14626.39
188.94
STANBICETF30
1780.00
159.5
GREENWETF
700.00
55
Top 5 Losers
Stock Close Change
NEWGOLD
58500.00
-6447.96
NGXAFRHDYI
23613.02
-348.09
NGXGROWTH
40477.13
-214.19
FGS202766
800.00
-200
NGXMERIGRW
11268.84
-35.52
Top 5 by Volume
Stock Close Volume
NSEASI
166112.50
629,572,705
NGXMAINBOARD
7861.09
464,551,144
NGXPENBRD
3114.34
339,962,444
NGXCG
4619.14
195,010,957
NGXPENSION
7764.91
187,478,344