[ngx_ticker]

NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
13/Jan/2026 ABBEYBDS 7.10 7.10 7.10 7.10 0.00 0 164,195 1,209,164.40
13/Jan/2026 ABCTRANS 4.51 4.51 4.51 4.51 0.00 0 591,163 2,839,737.79
13/Jan/2026 ACADEMY 7.90 7.50 7.50 7.50 -0.40 0 654,221 5,048,270.65
13/Jan/2026 ACCESSCORP 23.00 23.50 22.85 22.95 -0.05 0 86,226,981 1,980,461,977.00
13/Jan/2026 AFRIPRUD 15.75 15.45 15.00 15.45 -0.30 0 2,798,115 42,960,848.50
13/Jan/2026 AIICO 4.02 4.10 3.95 4.09 0.07 0 12,429,303 50,285,531.38
13/Jan/2026 AIRTELAFRI 2270.00 2270.00 2270.00 2270.00 0.00 0 9 22,473.00
13/Jan/2026 ALEX 19.10 19.10 19.10 19.10 0.00 0 252,411 4,397,541.00
13/Jan/2026 ARADEL 751.00 751.00 751.00 751.00 0.00 0 1,861,094 1,430,096,148.00
13/Jan/2026 AUSTINLAZ 4.08 3.96 3.70 3.96 -0.12 0 8,296,110 31,587,699.26
13/Jan/2026 BERGER 55.00 55.00 55.00 55.00 0.00 0 329,319 19,094,342.30
13/Jan/2026 BETAGLAS 417.50 417.50 417.50 417.50 0.00 0 130,816 57,611,160.40
13/Jan/2026 BUACEMENT 183.00 183.00 183.00 183.00 0.00 0 1,183,783 210,145,081.40
13/Jan/2026 BUAFOODS 798.90 798.90 798.90 798.90 0.00 0 154,249 118,615,144.10
13/Jan/2026 CADBURY 65.00 65.00 65.00 65.00 0.00 0 2,489,910 162,087,089.00
13/Jan/2026 CAP 79.50 79.50 79.50 79.50 0.00 0 290,520 22,899,904.60
13/Jan/2026 CAVERTON 7.00 7.70 7.40 7.70 0.70 0 7,843,334 59,839,807.75
13/Jan/2026 CHAMPION 15.05 16.15 15.90 16.10 1.05 0 10,074,121 161,385,778.40
13/Jan/2026 CHAMS 4.10 4.10 3.82 4.00 -0.10 0 35,353,109 139,210,985.00
13/Jan/2026 CHELLARAM 13.20 13.20 13.20 13.20 0.00 0 19,670 268,451.50
13/Jan/2026 CILEASING 7.95 8.20 7.95 8.20 0.25 0 2,570,089 20,509,261.50
13/Jan/2026 CNIF 100.00 100.00 100.00 100.00 0.00 0 795 87,450.00
13/Jan/2026 CONHALLPLC 5.00 5.10 4.95 5.00 0.00 0 5,652,058 28,321,339.15
13/Jan/2026 CONOIL 169.00 169.00 169.00 169.00 0.00 0 29,563 4,993,666.80
13/Jan/2026 CORNERST 6.80 6.71 6.20 6.70 -0.10 0 2,566,929 16,910,216.13
13/Jan/2026 CUSTODIAN 45.00 46.00 45.00 45.00 0.00 0 6,480,708 293,728,407.90
13/Jan/2026 CUTIX 3.55 3.75 3.50 3.75 0.20 0 9,151,477 33,479,927.24
13/Jan/2026 CWG 18.20 19.00 18.00 19.00 0.80 0 7,441,904 136,986,854.80
13/Jan/2026 DAARCOMM 1.02 1.02 1.02 1.02 0.00 0 1,989,632 2,041,533.76
13/Jan/2026 DANGCEM 635.00 635.00 635.00 635.00 0.00 0 711,635 444,286,085.70
13/Jan/2026 DANGSUGAR 69.50 69.50 69.50 69.50 0.00 0 2,008,258 140,597,140.70
13/Jan/2026 DEAPCAP 3.30 3.63 3.37 3.63 0.33 0 2,674,888 9,663,876.32
13/Jan/2026 ELLAHLAKES 15.55 17.10 16.00 17.10 1.55 0 13,627,540 225,224,802.40
13/Jan/2026 ETERNA 35.00 36.50 36.50 36.50 1.50 0 2,257,560 80,030,921.70
13/Jan/2026 ETI 45.00 45.00 44.65 45.00 0.00 0 3,448,062 154,851,605.70
13/Jan/2026 ETRANZACT 16.50 18.15 18.15 18.15 1.65 0 61,104,272 1,109,042,537.00
13/Jan/2026 EUNISELL 156.20 166.30 166.30 166.30 10.10 0 516,906 83,007,862.85
13/Jan/2026 FCMB 11.20 11.25 11.20 11.20 0.00 0 5,391,513 60,515,727.95
13/Jan/2026 FG202031S1 105.75 106.66 106.66 106.66 0.91 0 26,250 27,998,906.25
13/Jan/2026 FG202033S6 112.67 109.36 109.36 109.36 -3.31 0 975 1,066,221.00
13/Jan/2026 FGSUK2033S6 100.00 104.00 104.00 104.00 4.00 0 6,000 6,240,006.00
13/Jan/2026 FIDELITYBK 19.05 19.85 19.05 19.80 0.75 0 4,292,339 83,420,199.65
13/Jan/2026 FIDSON 73.10 73.10 73.10 73.10 0.00 0 1,956,686 138,353,551.30
13/Jan/2026 FIRSTHOLDCO 48.50 49.50 48.20 49.50 1.00 0 7,680,013 375,804,605.60
13/Jan/2026 FTNCOCOA 7.30 7.78 6.95 7.39 0.09 0 20,895,682 153,071,893.80
13/Jan/2026 GEREGU 1141.50 1141.50 1141.50 1141.50 0.00 0 5,617 5,770,905.80
13/Jan/2026 GREENWETF 619.30 681.23 619.40 681.23 61.93 0 2,761 1,873,308.17
13/Jan/2026 GTCO 99.45 99.95 99.00 99.50 0.05 0 19,480,049 1,938,670,770.00
13/Jan/2026 GUINEAINS 1.27 1.39 1.21 1.30 0.03 0 12,417,683 15,876,088.08
13/Jan/2026 GUINNESS 349.90 349.90 349.90 349.90 0.00 0 100,392 31,760,034.90
13/Jan/2026 HMCALL 4.18 4.18 3.87 4.18 0.00 0 1,154,264 4,732,325.07
13/Jan/2026 HONYFLOUR 24.00 24.00 23.00 23.30 -0.70 0 3,746,645 88,795,775.35
13/Jan/2026 IKEJAHOTEL 36.80 38.95 33.25 38.95 2.15 0 4,653,604 165,316,508.30
13/Jan/2026 IMG 38.70 38.70 38.70 38.70 0.00 0 200,624 7,430,472.70
13/Jan/2026 INFINITY 7.00 7.00 7.00 7.00 0.00 0 18,960 121,200.00
13/Jan/2026 INTBREW 14.90 15.20 14.80 15.00 0.10 0 5,953,421 89,409,286.05
13/Jan/2026 INTENEGINS 3.22 3.24 3.24 3.24 0.02 0 1,249,644 3,921,183.57
13/Jan/2026 JAIZBANK 6.18 6.79 6.01 6.79 0.61 0 16,456,078 109,956,196.00
13/Jan/2026 JAPAULGOLD 2.46 2.59 2.50 2.55 0.09 0 7,153,157 18,189,056.43
13/Jan/2026 JBERGER 152.90 152.90 152.90 152.90 0.00 0 205,006 31,089,824.80
13/Jan/2026 JOHNHOLT 7.00 7.00 6.30 7.00 0.00 0 859,398 5,755,653.70
13/Jan/2026 JULI 7.26 7.26 7.26 7.26 0.00 0 32,420 227,786.87
13/Jan/2026 LASACO 2.60 2.75 2.50 2.63 0.03 0 15,043,045 38,768,773.08
13/Jan/2026 LEARNAFRCA 5.95 5.95 5.95 5.95 0.00 0 55,372 351,730.25
13/Jan/2026 LEGENDINT 5.40 5.70 5.20 5.70 0.30 0 3,097,042 17,308,241.81
13/Jan/2026 LINKASSURE 1.80 1.87 1.70 1.80 0.00 0 49,929,588 87,999,400.64
13/Jan/2026 LIVESTOCK 7.00 7.60 7.20 7.50 0.50 0 2,657,789 19,707,420.95
13/Jan/2026 LIVINGTRUST 4.10 4.27 4.27 4.27 0.17 0 343,293 1,405,138.61
13/Jan/2026 LOTUSHAL15 102.00 106.00 96.02 102.00 0.00 0 10,283 1,070,149.00
13/Jan/2026 MANSARD 14.99 15.00 14.85 15.00 0.01 0 7,977,442 119,609,421.90
13/Jan/2026 MAYBAKER 31.65 32.50 31.65 31.65 0.00 0 5,067,792 162,554,971.50
13/Jan/2026 MBENEFIT 4.10 4.19 4.00 4.10 0.00 0 11,615,659 47,703,538.28
13/Jan/2026 MCNICHOLS 6.05 6.65 6.50 6.65 0.60 0 12,536,530 82,781,952.25
13/Jan/2026 MECURE 82.00 82.00 82.00 82.00 0.00 0 266,169 20,260,253.70
13/Jan/2026 MERGROWTH 440.00 440.10 440.00 440.00 0.00 0 7,009 3,084,045.00
13/Jan/2026 MERVALUE 368.40 368.40 331.57 368.40 0.00 0 4,817 1,751,338.20
13/Jan/2026 MEYER 15.70 17.25 17.10 17.25 1.55 0 972,595 16,720,057.75
13/Jan/2026 MOFIREIF 100.00 100.00 100.00 100.00 0.00 0 100 11,000.00
13/Jan/2026 MTNN 550.00 605.00 603.50 605.00 55.00 0 17,934,317 10,846,246,505.00
13/Jan/2026 MULTIVERSE 23.40 25.70 25.70 25.70 2.30 0 857,409 22,035,411.30
13/Jan/2026 NAHCO 113.00 113.00 113.00 113.00 0.00 0 1,174,328 132,003,462.90
13/Jan/2026 NASCON 120.00 120.00 120.00 120.00 0.00 0 264,464 29,998,630.10
13/Jan/2026 NB 83.20 86.25 86.25 86.25 3.05 0 3,541,695 305,020,510.30
13/Jan/2026 NCR 87.90 96.65 96.65 96.65 8.75 0 164,535 15,877,298.75
13/Jan/2026 NEIMETH 9.25 10.15 10.10 10.15 0.90 0 13,810,379 139,549,074.20
13/Jan/2026 NEM 31.00 31.00 31.00 31.00 0.00 0 3,190,124 97,932,965.55
13/Jan/2026 NESTLE 1958.00 1958.00 1958.00 1958.00 0.00 0 34,300 73,875,340.00
13/Jan/2026 NEWGOLD 64500.00 64949.00 55000.02 64949.00 449.00 0 12 738,299.07
13/Jan/2026 NGX30 5926.41 6020.87 5926.41 6020.25 93.84 0 230,722,471 26,084,838,448.00
13/Jan/2026 NGXAFRBVI 3519.37 3599.95 3519.37 3594.60 75.23 0 74,924,441 4,194,447,004.00
13/Jan/2026 NGXAFRHDYI 24057.13 24178.27 23958.15 24078.87 21.74 0 155,923,559 7,427,037,190.00
13/Jan/2026 NGXBNK 1612.49 1634.98 1612.49 1633.99 21.50 0 167,568,871 6,960,236,524.00
13/Jan/2026 NGXCG 4490.27 4604.79 4490.27 4603.12 112.85 0 326,231,853 24,746,673,773.00
13/Jan/2026 NGXCNSMRGDS 4117.26 4148.16 4117.09 4147.72 30.46 0 53,433,512 2,086,093,772.00
13/Jan/2026 NGXCOMMDTY 1246.14 1246.22 1246.14 1246.22 0.08 0 3,993,389 4,734,949,330.00
13/Jan/2026 NGXGROUP 81.50 81.50 81.50 81.50 0.00 0 1,539,859 128,423,296.30
13/Jan/2026 NGXGROWTH 34603.51 34742.06 34603.51 34721.78 118.27 0 18,684,802 188,246,242.90
13/Jan/2026 NGXINDUSTR 5993.90 6023.01 5993.65 5999.95 6.05 0 28,935,646 2,042,817,696.00
13/Jan/2026 NGXINS 1308.25 1315.37 1293.11 1307.48 -0.77 0 501,183,548 1,679,076,409.00
13/Jan/2026 NGXLOTUSISLM 14673.19 14963.18 14673.19 14918.56 245.37 0 48,359,951 15,690,936,865.00
13/Jan/2026 NGXMAINBOARD 7810.64 7844.52 7810.54 7844.48 33.84 0 943,248,998 14,295,210,261.00
13/Jan/2026 NGXMERIGRW 11279.60 11350.41 11279.60 11309.92 30.32 0 66,536,817 4,858,535,050.00
13/Jan/2026 NGXMERIVAL 14018.80 14198.26 14018.80 14191.51 172.71 0 138,636,186 6,945,279,322.00
13/Jan/2026 NGXOILGAS 2876.40 2887.56 2876.40 2887.56 11.16 0 16,845,185 3,855,018,691.00
13/Jan/2026 NGXPENBRD 3061.81 3112.35 3061.81 3111.82 50.01 0 537,531,731 30,632,062,755.00
13/Jan/2026 NGXPENSION 7588.17 7718.25 7588.17 7715.69 127.52 0 249,403,219 26,723,781,135.00
13/Jan/2026 NGXPREMIUM 16541.07 17152.09 16541.07 17146.56 605.49 0 152,749,223 18,949,261,601.00
13/Jan/2026 NGXSOVBND 684.45 683.00 682.38 683.00 -1.45 0 27,225 29,065,127.25
13/Jan/2026 NIDF 113.00 113.00 113.00 113.00 0.00 0 117,941 13,322,727.20
13/Jan/2026 NNFM 84.30 84.30 84.30 84.30 0.00 0 52,829 4,146,225.45
13/Jan/2026 NPFMCRFBK 4.10 4.50 3.72 4.35 0.25 0 3,267,029 13,977,689.36
13/Jan/2026 NREIT 103.00 103.00 103.00 103.00 0.00 0 10,200 1,084,753.70
13/Jan/2026 NSEASI 163244.69 165853.51 163243.28 165836.96 2,592.27 0 1,131,139,101 33,542,674,301.00
13/Jan/2026 NSLTECH 0.90 0.92 0.88 0.92 0.02 0 5,693,898 5,108,588.11
13/Jan/2026 OANDO 40.00 42.20 40.20 42.20 2.20 0 5,205,800 212,735,450.50
13/Jan/2026 OKOMUOIL 1206.50 1206.50 1206.50 1206.50 0.00 0 485,000 600,548,340.80
13/Jan/2026 OMATEK 1.24 1.36 1.34 1.36 0.12 0 2,431,405 3,275,128.28
13/Jan/2026 PRESCO 1635.00 1635.00 1635.00 1635.00 0.00 0 338,283 540,628,318.30
13/Jan/2026 PRESTIGE 1.72 1.75 1.61 1.62 -0.10 0 5,765,986 9,663,280.25
13/Jan/2026 PZ 53.00 58.30 54.00 58.30 5.30 0 10,230,697 589,169,148.90
13/Jan/2026 REDSTAREX 11.55 12.00 12.00 12.00 0.45 0 3,912,121 46,914,495.65
13/Jan/2026 REGALINS 1.16 1.15 1.10 1.10 -0.06 0 14,091,025 15,810,900.77
13/Jan/2026 ROYALEX 2.01 2.13 1.84 1.93 -0.08 0 10,218,995 19,694,385.08
13/Jan/2026 RTBRISCOE 3.96 4.35 4.30 4.35 0.39 0 2,593,808 11,203,659.66
13/Jan/2026 SCOA 10.25 11.25 11.25 11.25 1.00 0 209,836 2,360,655.00
13/Jan/2026 SEPLAT 6171.00 6171.00 6171.00 6171.00 0.00 0 328,212 2,103,329,224.00
13/Jan/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 7,346 3,081,429.25
13/Jan/2026 SIAMLETF40 2528.90 2781.79 2528.90 2780.00 251.10 0 421 1,144,625.68
13/Jan/2026 SKYAVN 88.45 88.45 88.45 88.45 0.00 0 824,168 77,824,442.35
13/Jan/2026 SOVRENINS 3.41 3.63 3.25 3.50 0.09 0 343,542,725 1,117,104,616.00
13/Jan/2026 STANBIC 106.90 107.00 107.00 107.00 0.10 0 2,061,600 220,691,600.70
13/Jan/2026 STANBICETF30 1600.00 1750.00 1552.00 1552.00 -48.00 0 10,689 17,459,749.87
13/Jan/2026 STERLINGNG 7.25 7.35 7.10 7.35 0.10 0 8,252,279 60,343,505.30
13/Jan/2026 SUNUASSUR 5.00 5.00 5.00 5.00 0.00 0 302,595 1,486,418.37
13/Jan/2026 TANTALIZER 2.79 2.80 2.70 2.72 -0.07 0 20,963,379 57,520,239.01
13/Jan/2026 TIP 15.00 15.95 14.75 15.00 0.00 0 5,486,720 83,302,659.95
13/Jan/2026 TOTAL 640.00 640.00 640.00 640.00 0.00 0 9,799 5,644,224.00
13/Jan/2026 TRANSCOHOT 170.90 170.90 170.90 170.90 0.00 0 35,836 5,930,770.50
13/Jan/2026 TRANSCORP 46.00 46.50 46.50 46.50 0.50 0 15,647,725 727,531,134.00
13/Jan/2026 TRANSPOWER 307.00 307.00 307.00 307.00 0.00 0 117,774 32,540,982.80
13/Jan/2026 TRIPPLEG 4.42 4.42 4.42 4.42 0.00 0 363,191 1,480,388.35
13/Jan/2026 UACN 91.80 92.30 92.30 92.30 0.50 0 494,816 45,581,608.00
13/Jan/2026 UBA 44.00 45.95 44.60 45.95 1.95 0 8,703,110 389,059,106.70
13/Jan/2026 UCAP 18.60 18.75 18.60 18.60 0.00 0 2,591,969 48,466,914.90
13/Jan/2026 UHOMREIT 51.85 51.85 51.85 51.85 0.00 0 91,842 5,162,073.60
13/Jan/2026 UNILEVER 77.45 77.45 77.45 77.45 0.00 0 402,909 31,274,206.00
13/Jan/2026 UNIONDICON 8.70 8.70 8.00 8.70 0.00 0 1,041,654 8,825,470.85
13/Jan/2026 UNIVINSURE 1.28 1.27 1.19 1.20 -0.08 0 16,505,279 19,863,542.63
13/Jan/2026 UPDC 5.50 6.05 5.90 5.95 0.45 0 16,237,424 97,471,596.80
13/Jan/2026 UPDCREIT 9.05 8.95 8.95 8.95 -0.10 0 1,596,672 14,325,155.75
13/Jan/2026 UPL 6.00 6.00 6.00 6.00 0.00 0 349,019 2,040,127.55
13/Jan/2026 VERITASKAP 1.99 2.15 2.01 2.01 0.02 0 11,579,660 24,070,677.04
13/Jan/2026 VETBANK 18.15 19.96 19.80 19.96 1.81 0 7,400 147,672.00
13/Jan/2026 VETGOODS 42.00 46.20 39.00 42.50 0.50 0 8,700 362,786.40
13/Jan/2026 VETGRIF30 66.11 72.72 66.11 67.02 0.91 0 312,676 21,016,161.58
13/Jan/2026 VFDGROUP 11.90 12.20 11.95 12.20 0.30 0 8,998,189 107,917,096.30
13/Jan/2026 VITAFOAM 94.70 97.80 95.00 97.80 3.10 0 1,843,092 177,177,510.50
13/Jan/2026 VSPBONDETF 290.00 310.00 276.00 309.00 19.00 0 18,560 5,290,304.00
13/Jan/2026 WAPCO 159.00 164.40 159.00 160.00 1.00 0 7,506,200 1,205,513,049.00
13/Jan/2026 WAPIC 3.54 3.55 3.55 3.55 0.01 0 992,130 3,545,787.86
13/Jan/2026 WEMABANK 22.60 23.40 22.30 22.95 0.35 0 6,626,449 152,199,883.20
13/Jan/2026 ZENITHBANK 67.00 68.25 67.00 68.00 1.00 0 23,658,755 1,604,561,049.00

Top 5 Gainers

StockCloseChange
NSEASI 165836.96 2592.27
NGXPREMIUM 17146.56 605.49
NEWGOLD 64949.00 449
SIAMLETF40 2780.00 251.1
NGXLOTUSISLM 14918.56 245.37

Top 5 Losers

StockCloseChange
STANBICETF30 1552.00 -48
FG202033S6 109.36 -3.31
NGXSOVBND 683.00 -1.45
NGXINS 1307.48 -0.77
HONYFLOUR 23.30 -0.7

Top 5 by Volume

StockCloseVolume
NSEASI 165836.96 1,131,139,101
NGXMAINBOARD 7844.48 943,248,998
NGXPENBRD 3111.82 537,531,731
NGXINS 1307.48 501,183,548
SOVRENINS 3.50 343,542,725