[ngx_ticker]

NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
19/Dec/2025 ABBEYBDS 5.85 5.85 5.85 5.85 0.00 0 29,228 181,589.60
19/Dec/2025 ABCTRANS 3.20 3.50 2.88 3.50 0.30 0 1,134,021 3,734,393.08
19/Dec/2025 ACADEMY 7.35 7.35 7.35 7.35 0.00 0 22,095 161,203.35
19/Dec/2025 ACCESSCORP 20.95 21.00 20.50 20.50 -0.45 0 22,635,344 470,012,113.20
19/Dec/2025 AFRIPRUD 12.40 13.60 13.55 13.60 1.20 0 1,657,422 22,416,852.60
19/Dec/2025 AIICO 3.91 3.97 3.70 3.90 -0.01 0 9,491,613 36,476,210.66
19/Dec/2025 ALEX 11.25 12.35 12.35 12.35 1.10 0 2,436,911 30,095,850.85
19/Dec/2025 ARADEL 679.90 679.90 679.90 679.90 0.00 0 597,894 404,402,053.10
19/Dec/2025 AUSTINLAZ 2.20 2.42 2.42 2.42 0.22 0 2,250,930 5,444,895.60
19/Dec/2025 BERGER 42.00 42.00 42.00 42.00 0.00 0 247,502 10,230,176.40
19/Dec/2025 BETAGLAS 370.00 370.00 370.00 370.00 0.00 0 50,451 16,802,493.00
19/Dec/2025 BUACEMENT 162.00 170.00 170.00 170.00 8.00 0 587,239 98,539,191.40
19/Dec/2025 BUAFOODS 692.50 734.20 734.20 734.20 41.70 0 138,178 100,647,466.70
19/Dec/2025 CADBURY 59.60 59.60 59.60 59.60 0.00 0 803,423 45,825,220.85
19/Dec/2025 CAP 74.00 74.00 74.00 74.00 0.00 0 7,906 570,551.40
19/Dec/2025 CAVERTON 5.20 5.70 5.35 5.35 0.15 0 1,325,842 7,421,604.85
19/Dec/2025 CHAMPION 15.45 16.95 15.45 16.95 1.50 0 25,256,827 418,519,764.80
19/Dec/2025 CHAMS 3.00 3.28 2.94 3.28 0.28 0 36,938,046 114,030,010.40
19/Dec/2025 CHELLARAM 13.20 13.20 13.20 13.20 0.00 0 23,426 327,153.60
19/Dec/2025 CILEASING 6.10 6.10 5.80 6.10 0.00 0 875,162 5,191,860.90
19/Dec/2025 CNIF 100.00 100.00 100.00 100.00 0.00 0 5,721 629,310.00
19/Dec/2025 CONHALLPLC 4.21 4.30 4.16 4.30 0.09 0 50,685,474 211,045,961.40
19/Dec/2025 CONOIL 187.20 187.20 187.20 187.20 0.00 0 30,408 5,178,817.40
19/Dec/2025 CORNERST 5.81 5.79 5.79 5.79 -0.02 0 371,037 2,146,946.90
19/Dec/2025 CUSTODIAN 38.00 39.00 39.00 39.00 1.00 0 20,770,180 809,628,778.20
19/Dec/2025 CUTIX 3.00 3.01 2.99 3.00 0.00 0 14,468,933 43,414,515.69
19/Dec/2025 CWG 18.00 18.60 16.25 18.60 0.60 0 4,426,722 76,564,242.80
19/Dec/2025 DAARCOMM 0.95 0.94 0.88 0.94 -0.01 0 1,384,317 1,279,005.45
19/Dec/2025 DANGCEM 614.90 610.00 610.00 610.00 -4.90 0 1,024,570 624,295,962.50
19/Dec/2025 DANGSUGAR 60.00 59.00 59.00 59.00 -1.00 0 1,127,628 66,127,871.35
19/Dec/2025 DEAPCAP 1.71 1.72 1.64 1.70 -0.01 0 3,129,742 5,270,035.92
19/Dec/2025 ELLAHLAKES 13.70 13.95 13.10 13.95 0.25 0 14,091,863 187,197,420.10
19/Dec/2025 ENAMELWA 40.50 40.50 40.50 40.50 0.00 0 3,089 135,566.00
19/Dec/2025 ETERNA 30.20 28.50 28.50 28.50 -1.70 0 460,806 13,061,437.85
19/Dec/2025 ETI 37.90 37.90 37.90 37.90 0.00 0 285,799 10,442,628.40
19/Dec/2025 ETRANZACT 12.60 12.60 12.60 12.60 0.00 0 1,189,843 13,654,440.55
19/Dec/2025 EUNISELL 85.00 80.00 80.00 80.00 -5.00 0 312,452 24,761,362.00
19/Dec/2025 FCMB 10.60 10.60 10.40 10.60 0.00 0 75,641,032 801,421,160.50
19/Dec/2025 FGS202665 99.90 100.00 100.00 100.00 0.10 0 1,499 1,499,000.00
19/Dec/2025 FGSUK2033S6 103.00 103.00 103.00 103.00 0.00 0 4,800 4,944,009.60
19/Dec/2025 FIDELITYBK 19.00 19.00 19.00 19.00 0.00 0 4,514,323 85,876,603.45
19/Dec/2025 FIDSON 43.00 43.00 43.00 43.00 0.00 0 127,475 5,364,988.45
19/Dec/2025 FIRSTHOLDCO 42.65 46.90 42.65 44.95 2.30 0 52,151,076 2,363,203,440.00
19/Dec/2025 FTNCOCOA 4.42 4.42 4.42 4.42 0.00 0 927,362 4,269,849.90
19/Dec/2025 GEREGU 1141.50 1141.50 1141.50 1141.50 0.00 0 3,036 3,119,186.40
19/Dec/2025 GREENWETF 380.00 380.00 380.00 380.00 0.00 0 113 42,940.00
19/Dec/2025 GTCO 88.10 88.10 80.50 88.10 0.00 0 22,403,607 1,961,473,784.00
19/Dec/2025 GUINEAINS 1.14 1.22 1.22 1.22 0.08 0 854,440 1,008,655.99
19/Dec/2025 GUINNESS 289.70 289.70 289.70 289.70 0.00 0 894,731 280,665,979.90
19/Dec/2025 HMCALL 4.02 3.99 3.99 3.99 -0.03 0 383,752 1,519,693.58
19/Dec/2025 HONYFLOUR 17.75 17.75 17.75 17.75 0.00 0 679,670 12,655,506.05
19/Dec/2025 IKEJAHOTEL 32.00 33.10 32.00 33.10 1.10 0 1,199,834 38,108,161.85
19/Dec/2025 IMG 32.40 32.40 32.40 32.40 0.00 0 110 3,250.50
19/Dec/2025 INFINITY 7.00 7.00 7.00 7.00 0.00 0 4,808 30,290.40
19/Dec/2025 INTBREW 12.00 12.00 11.95 12.00 0.00 0 5,992,195 71,364,366.95
19/Dec/2025 INTENEGINS 2.27 2.27 2.27 2.27 0.00 0 110,771 265,998.30
19/Dec/2025 JAIZBANK 4.64 4.64 4.50 4.64 0.00 0 7,563,881 34,561,701.59
19/Dec/2025 JAPAULGOLD 2.40 2.43 2.30 2.38 -0.02 0 8,358,915 19,356,765.99
19/Dec/2025 JBERGER 139.00 139.00 139.00 139.00 0.00 0 35,779 5,006,525.50
19/Dec/2025 JOHNHOLT 4.90 4.90 4.90 4.90 0.00 0 119,287 634,722.10
19/Dec/2025 JULI 8.06 8.06 8.06 8.06 0.00 0 12,975 94,198.50
19/Dec/2025 LASACO 2.50 2.47 2.30 2.47 -0.03 0 5,674,659 13,630,219.56
19/Dec/2025 LEARNAFRCA 6.30 6.30 6.30 6.30 0.00 0 41,762 268,452.55
19/Dec/2025 LEGENDINT 5.55 5.55 5.55 5.55 0.00 0 199,342 1,090,897.00
19/Dec/2025 LINKASSURE 1.80 1.71 1.63 1.70 -0.10 0 5,864,383 9,940,800.72
19/Dec/2025 LIVESTOCK 6.25 6.25 6.15 6.25 0.00 0 1,734,031 10,737,778.05
19/Dec/2025 LIVINGTRUST 3.31 3.35 3.35 3.35 0.04 0 5,833,511 19,486,973.76
19/Dec/2025 LOTUSHAL15 81.00 88.00 79.00 80.00 -1.00 0 22,998 1,862,087.00
19/Dec/2025 MANSARD 14.00 14.00 14.00 14.00 0.00 0 690,755 9,021,406.74
19/Dec/2025 MAYBAKER 17.80 17.80 17.80 17.80 0.00 0 190,985 3,362,331.20
19/Dec/2025 MBENEFIT 3.20 3.28 3.18 3.18 -0.02 0 2,360,915 7,619,682.33
19/Dec/2025 MCNICHOLS 3.00 2.96 2.90 2.90 -0.10 0 1,880,944 5,553,715.75
19/Dec/2025 MECURE 55.00 55.00 55.00 55.00 0.00 0 188,295 10,312,812.65
19/Dec/2025 MERGROWTH 591.32 532.21 532.20 532.20 -59.12 0 19 10,111.85
19/Dec/2025 MERVALUE 391.30 413.00 353.00 353.00 -38.30 0 1,191 428,624.00
19/Dec/2025 MEYER 13.10 13.10 13.10 13.10 0.00 0 5,974 84,227.70
19/Dec/2025 MTNN 531.70 531.70 531.70 531.70 0.00 0 1,338,374 668,510,400.20
19/Dec/2025 MULTIVERSE 12.15 12.15 12.15 12.15 0.00 0 56,797 752,239.95
19/Dec/2025 NAHCO 105.00 109.50 109.50 109.50 4.50 0 1,611,559 174,198,460.90
19/Dec/2025 NASCON 107.95 107.95 107.95 107.95 0.00 0 441,475 45,273,078.40
19/Dec/2025 NB 76.70 79.50 79.00 79.50 2.80 0 1,661,444 131,931,297.60
19/Dec/2025 NCR 72.70 72.70 72.70 72.70 0.00 0 61,592 4,140,821.50
19/Dec/2025 NEIMETH 6.30 6.15 6.15 6.15 -0.15 0 984,299 6,119,122.90
19/Dec/2025 NEM 24.80 26.30 22.65 26.30 1.50 0 3,391,984 81,795,766.55
19/Dec/2025 NESTLE 1958.00 1958.00 1958.00 1958.00 0.00 0 11,192 21,808,257.00
19/Dec/2025 NGX30 5483.76 5552.75 5483.76 5545.74 61.98 0 226,520,371 10,837,539,277.00
19/Dec/2025 NGXAFRBVI 3223.48 3223.48 3135.69 3187.72 -35.76 0 71,309,018 3,959,895,693.00
19/Dec/2025 NGXAFRHDYI 21108.09 21108.09 20654.54 21058.80 -49.29 0 152,426,336 4,846,219,316.00
19/Dec/2025 NGXBNK 1462.34 1471.33 1435.35 1463.56 1.22 0 206,856,118 7,276,538,994.00
19/Dec/2025 NGXCG 4146.43 4166.53 4095.20 4159.15 12.72 0 193,355,501 10,051,504,201.00
19/Dec/2025 NGXCNSMRGDS 3589.84 3726.91 3589.84 3726.91 137.07 0 45,409,243 1,552,426,636.00
19/Dec/2025 NGXCOMMDTY 1178.57 1178.57 1176.48 1176.90 -1.67 0 1,457,623 1,465,755,448.00
19/Dec/2025 NGXGROUP 61.40 66.75 66.75 66.75 5.35 0 1,590,339 98,992,408.20
19/Dec/2025 NGXGROWTH 23860.86 23914.56 23855.77 23909.47 48.61 0 13,542,751 104,320,680.00
19/Dec/2025 NGXINDUSTR 5485.11 5585.41 5485.11 5565.13 80.02 0 19,836,660 956,233,730.80
19/Dec/2025 NGXINS 1170.53 1170.98 1134.66 1170.98 0.45 0 115,444,318 452,137,591.20
19/Dec/2025 NGXLOTUSISLM 13250.56 13428.22 13250.56 13412.80 162.24 0 14,541,124 2,370,248,992.00
19/Dec/2025 NGXMAINBOARD 7102.80 7238.33 7102.71 7238.33 135.53 0 759,559,857 10,646,628,178.00
19/Dec/2025 NGXMERIGRW 9952.32 9993.00 9793.91 9993.00 40.68 0 104,405,577 3,017,536,777.00
19/Dec/2025 NGXMERIVAL 13057.86 13057.86 12899.22 12899.22 -158.64 0 74,832,698 3,538,039,848.00
19/Dec/2025 NGXOILGAS 2676.80 2676.80 2675.99 2675.99 -0.81 0 2,381,037 572,360,011.80
19/Dec/2025 NGXPENBRD 2825.34 2861.56 2825.34 2858.94 33.60 0 683,861,518 15,366,464,915.00
19/Dec/2025 NGXPENSION 6979.18 7007.54 6930.31 6997.51 18.33 0 527,768,894 14,195,098,772.00
19/Dec/2025 NGXPREMIUM 15654.92 15699.73 15616.57 15616.57 -38.35 0 104,220,209 5,868,613,989.00
19/Dec/2025 NIDF 115.00 115.00 115.00 115.00 0.00 0 165,643 18,717,260.30
19/Dec/2025 NNFM 84.30 84.30 84.30 84.30 0.00 0 7,095 538,510.50
19/Dec/2025 NPFMCRFBK 3.50 3.80 3.50 3.74 0.24 0 4,977,469 18,082,362.55
19/Dec/2025 NSEASI 150363.05 152140.76 150361.85 152057.38 1,694.33 0 884,886,698 16,654,124,549.00
19/Dec/2025 NSLTECH 0.75 0.80 0.78 0.78 0.03 0 4,275,096 3,370,975.55
19/Dec/2025 OANDO 38.00 38.00 38.00 38.00 0.00 0 1,264,665 48,530,002.20
19/Dec/2025 OKOMUOIL 1109.00 1109.00 1109.00 1109.00 0.00 0 58,015 62,487,489.80
19/Dec/2025 OMATEK 1.17 1.16 1.09 1.09 -0.08 0 1,705,651 1,908,146.07
19/Dec/2025 PRESCO 1450.00 1430.00 1425.00 1430.00 -20.00 0 606,391 866,672,562.00
19/Dec/2025 PRESTIGE 1.62 1.62 1.62 1.62 0.00 0 2,069,598 3,355,866.69
19/Dec/2025 PZ 45.30 47.00 44.60 47.00 1.70 0 4,672,441 216,207,413.80
19/Dec/2025 REDSTAREX 8.70 8.70 8.70 8.70 0.00 0 28,739 259,710.15
19/Dec/2025 REGALINS 0.99 1.02 1.01 1.01 0.02 0 1,613,115 1,631,452.24
19/Dec/2025 ROYALEX 1.90 1.89 1.77 1.77 -0.13 0 1,621,976 2,968,385.73
19/Dec/2025 RR25VFD 0.05 0.05 0.05 0.05 0.00 0 216,627 10,831.35
19/Dec/2025 RTBRISCOE 3.30 3.30 3.30 3.30 0.00 0 356,594 1,147,263.39
19/Dec/2025 SCOA 7.10 7.10 7.10 7.10 0.00 0 113,027 832,091.40
19/Dec/2025 SEPLAT 5809.00 5809.00 5809.00 5809.00 0.00 0 18,026 95,866,613.20
19/Dec/2025 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 4,654 1,902,856.10
19/Dec/2025 SIAMLETF40 1240.21 1364.23 1148.00 1148.00 -92.21 0 2,219 2,938,098.24
19/Dec/2025 SKYAVN 88.45 88.45 88.45 88.45 0.00 0 55,698 4,436,345.70
19/Dec/2025 SOVRENINS 4.18 4.30 3.87 3.87 -0.31 0 6,145,176 25,244,985.86
19/Dec/2025 STANBIC 95.20 95.20 95.20 95.20 0.00 0 389,281 38,446,970.85
19/Dec/2025 STANBICETF30 920.70 1012.77 920.70 999.99 79.29 0 20,007 19,517,759.02
19/Dec/2025 STERLINGNG 6.90 7.10 7.00 7.10 0.20 0 278,722,711 1,961,800,230.00
19/Dec/2025 SUNUASSUR 4.35 4.73 4.11 4.73 0.38 0 3,042,170 13,118,042.06
19/Dec/2025 TANTALIZER 2.45 2.69 2.21 2.69 0.24 0 58,964,946 137,582,130.60
19/Dec/2025 TIP 12.00 12.50 12.00 12.50 0.50 0 5,603,600 68,545,825.70
19/Dec/2025 TOTAL 640.00 640.00 640.00 640.00 0.00 0 9,238 5,321,088.00
19/Dec/2025 TRANSCOHOT 155.60 155.60 155.60 155.60 0.00 0 6,674 991,880.60
19/Dec/2025 TRANSCORP 40.95 41.00 41.00 41.00 0.05 0 1,587,727 64,867,275.40
19/Dec/2025 TRANSPOWER 307.00 307.00 307.00 307.00 0.00 0 117,464 32,455,303.20
19/Dec/2025 TRIPPLEG 4.42 4.42 4.42 4.42 0.00 0 21,122 89,080.88
19/Dec/2025 UACN 87.75 87.75 87.75 87.75 0.00 0 850,364 75,669,005.25
19/Dec/2025 UBA 41.60 41.20 40.00 40.00 -1.60 0 6,602,363 267,958,090.30
19/Dec/2025 UCAP 17.60 17.85 17.00 17.85 0.25 0 2,351,508 41,620,467.20
19/Dec/2025 UHOMREIT 51.85 51.85 51.85 51.85 0.00 0 43,374 2,252,602.45
19/Dec/2025 UNILEVER 72.00 72.00 72.00 72.00 0.00 0 1,283,383 84,660,607.55
19/Dec/2025 UNIONDICON 6.00 6.60 6.00 6.60 0.60 0 1,269,523 8,017,502.20
19/Dec/2025 UNIVINSURE 1.15 1.15 1.15 1.15 0.00 0 11,669,509 13,422,290.70
19/Dec/2025 UPDC 5.15 5.25 5.15 5.15 0.00 0 1,621,966 8,373,585.40
19/Dec/2025 UPDCREIT 6.95 6.95 6.90 6.95 0.00 0 3,887,096 26,929,008.00
19/Dec/2025 UPL 6.00 6.00 6.00 6.00 0.00 0 67,921 415,879.80
19/Dec/2025 VERITASKAP 1.78 1.79 1.65 1.75 -0.03 0 8,316,579 14,221,860.19
19/Dec/2025 VETGRIF30 53.85 59.00 53.85 59.00 5.15 0 11,652 633,101.20
19/Dec/2025 VFDGROUP 10.25 10.60 10.35 10.60 0.35 0 1,099,627 11,513,047.20
19/Dec/2025 VITAFOAM 94.60 94.60 94.60 94.60 0.00 0 558,617 50,647,578.65
19/Dec/2025 VSPBONDETF 200.00 210.00 210.00 210.00 10.00 0 17 3,570.00
19/Dec/2025 WAPCO 133.00 133.00 133.00 133.00 0.00 0 1,172,033 156,762,636.20
19/Dec/2025 WAPIC 3.10 3.08 2.80 2.95 -0.15 0 5,563,826 16,077,125.00
19/Dec/2025 WEMABANK 18.75 19.10 18.75 19.10 0.35 0 2,954,870 55,699,468.80
19/Dec/2025 ZENITHBANK 63.50 63.50 63.30 63.30 -0.20 0 19,278,423 1,222,004,734.00

Top 5 Gainers

StockCloseChange
NSEASI 152057.38 1694.33
NGXLOTUSISLM 13412.80 162.24
NGXCNSMRGDS 3726.91 137.07
NGXMAINBOARD 7238.33 135.53
NGXINDUSTR 5565.13 80.02

Top 5 Losers

StockCloseChange
NGXMERIVAL 12899.22 -158.64
SIAMLETF40 1148.00 -92.21
MERGROWTH 532.20 -59.12
NGXAFRHDYI 21058.80 -49.29
NGXPREMIUM 15616.57 -38.35

Top 5 by Volume

StockCloseVolume
NSEASI 152057.38 884,886,698
NGXMAINBOARD 7238.33 759,559,857
NGXPENBRD 2858.94 683,861,518
NGXPENSION 6997.51 527,768,894
STERLINGNG 7.10 278,722,711