[ngx_ticker]

NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
29/Jul/2026 ABBEYBANK 9.50 9.00 9.00 9.00 -0.50 0 478,894 4,262,552.80
29/Jul/2026 ABCTRANS 6.35 5.75 5.75 5.75 -0.60 0 1,701,477 10,025,905.85
29/Jul/2026 ACADEMY 6.05 6.05 6.05 6.05 0.00 0 336,083 2,109,947.25
29/Jul/2026 ACCESSCORP 27.00 27.35 26.85 27.00 0.00 0 43,247,452 1,167,148,798.00
29/Jul/2026 AFRIPRUD 13.30 13.30 13.30 13.30 0.00 0 928,698 12,364,861.90
29/Jul/2026 AIICO 4.12 4.21 4.13 4.13 0.01 0 3,943,376 16,430,044.21
29/Jul/2026 AIRTELAFRI 5801.40 5801.40 5801.40 5801.40 0.00 0 4,257 27,166,045.50
29/Jul/2026 ARADEL 1526.80 1526.80 1526.80 1526.80 0.00 0 1,001,716 1,486,660,339.00
29/Jul/2026 AUSTINLAZ 3.18 3.18 3.18 3.18 0.00 0 116,233 378,487.46
29/Jul/2026 BERGER 147.60 147.60 147.60 147.60 0.00 0 7,818 1,038,621.30
29/Jul/2026 BETAGLAS 562.80 562.80 562.80 562.80 0.00 0 121,290 61,742,227.90
29/Jul/2026 BUACEMENT 316.00 316.00 316.00 316.00 0.00 0 1,199,132 362,005,753.10
29/Jul/2026 BUAFOODS 845.10 845.10 845.10 845.10 0.00 0 55,622 42,306,093.20
29/Jul/2026 CADBURY 66.75 66.75 66.75 66.75 0.00 0 747,039 49,378,609.95
29/Jul/2026 CAP 142.45 142.45 142.45 142.45 0.00 0 99,065 13,106,430.75
29/Jul/2026 CAVERTON 5.30 5.50 5.05 5.05 -0.25 0 1,331,084 7,182,662.55
29/Jul/2026 CHAMPION 11.25 11.00 11.00 11.00 -0.25 0 1,936,121 21,347,570.30
29/Jul/2026 CHAMS 4.70 4.90 4.52 4.59 -0.11 0 13,233,202 62,253,031.21
29/Jul/2026 CHELLARAM 13.20 13.20 13.20 13.20 0.00 0 3,868 49,223.60
29/Jul/2026 CILEASING 5.80 6.10 6.05 6.10 0.30 0 754,613 4,566,741.70
29/Jul/2026 CMFC 3.79 4.16 3.89 3.89 0.10 0 10,051,105 40,947,243.56
29/Jul/2026 CNIF 140.30 154.30 154.30 154.30 14.00 0 120,106 18,532,355.80
29/Jul/2026 CONHALLPLC 7.51 8.25 8.00 8.00 0.49 0 3,645,976 29,092,252.70
29/Jul/2026 CONOIL 210.00 210.00 210.00 210.00 0.00 0 70,241 13,300,280.40
29/Jul/2026 CORNERST 6.00 5.50 5.40 5.40 -0.60 0 1,497,928 8,246,142.30
29/Jul/2026 CUSTODIAN 78.45 78.45 78.45 78.45 0.00 0 681,071 53,091,966.15
29/Jul/2026 CUTIX 2.70 2.77 2.67 2.67 -0.03 0 8,143,045 21,961,729.68
29/Jul/2026 CWG 20.45 20.05 20.00 20.00 -0.45 0 1,658,932 33,243,621.25
29/Jul/2026 DAARCOMM 1.68 1.80 1.64 1.64 -0.04 0 4,260,885 7,362,603.24
29/Jul/2026 DANGCEM 1034.00 1034.00 1034.00 1034.00 0.00 0 294,529 295,150,235.00
29/Jul/2026 DANGSUGAR 83.80 84.80 79.60 80.00 -3.80 0 7,162,384 587,416,550.30
29/Jul/2026 ELLAHLAKES 8.35 8.90 8.35 8.85 0.50 0 10,140,179 86,065,483.80
29/Jul/2026 ETERNA 30.50 30.50 30.50 30.50 0.00 0 198,641 6,284,861.30
29/Jul/2026 ETI 88.95 88.95 88.95 88.95 0.00 0 1,065,311 86,083,840.30
29/Jul/2026 ETRANZACT 14.50 14.50 14.50 14.50 0.00 0 128,091 1,864,881.95
29/Jul/2026 EUNISELL 189.00 189.00 189.00 189.00 0.00 0 579 98,487.90
29/Jul/2026 FCMB 11.80 11.95 11.25 11.25 -0.55 0 92,443,570 1,097,554,506.00
29/Jul/2026 FGSUK2032S7 116.50 117.00 116.11 116.11 -0.39 0 20,000 23,222,840.84
29/Jul/2026 FGSUK2033S6 100.20 100.20 100.20 100.20 0.00 0 7,500 7,515,000.00
29/Jul/2026 FIDELITYBK 21.80 21.85 21.45 21.60 -0.20 0 22,264,690 479,672,339.50
29/Jul/2026 FIDSON 91.00 91.00 91.00 91.00 0.00 0 564,916 52,224,644.40
29/Jul/2026 FIRSTHOLDCO 127.00 125.00 119.35 124.90 -2.10 0 71,121,971 8,765,931,969.00
29/Jul/2026 FTGINSURE 2.74 2.70 2.47 2.60 -0.14 0 2,120,357 5,382,383.04
29/Jul/2026 FTNCOCOA 8.50 8.98 8.71 8.71 0.21 0 3,052,383 26,832,538.19
29/Jul/2026 GEREGU 825.70 825.70 825.70 825.70 0.00 0 4,015 2,983,948.00
29/Jul/2026 GREENWETF 869.00 940.00 804.51 868.99 -0.01 0 1,520 1,307,506.20
29/Jul/2026 GTCO 131.10 130.50 125.90 128.60 -2.50 0 19,940,636 2,541,750,421.00
29/Jul/2026 GUINEAINS 0.92 0.90 0.83 0.83 -0.09 0 24,196,837 20,171,397.97
29/Jul/2026 GUINNESS 383.00 383.00 383.00 383.00 0.00 0 455,732 169,570,261.60
29/Jul/2026 HBMNG 389.90 375.10 375.10 375.10 -14.80 0 8,631,555 3,240,858,773.00
29/Jul/2026 HMCALL 3.02 3.05 3.00 3.05 0.03 0 2,060,030 6,253,358.32
29/Jul/2026 HONYFLOUR 17.45 16.75 16.75 16.75 -0.70 0 1,386,185 23,286,227.30
29/Jul/2026 IKEJAHOTEL 47.00 47.00 47.00 47.00 0.00 0 144,131 6,138,554.80
29/Jul/2026 IMG 34.10 34.10 34.10 34.10 0.00 0 139,681 4,307,723.95
29/Jul/2026 INFINITY 11.25 11.25 11.25 11.25 0.00 0 8,400 98,331.05
29/Jul/2026 INTBREW 12.45 12.80 12.80 12.80 0.35 0 1,283,366 16,053,353.25
29/Jul/2026 INTENEGINS 4.29 4.25 4.01 4.10 -0.19 0 2,398,607 9,967,153.14
29/Jul/2026 JAIZBANK 8.55 9.15 8.50 8.75 0.20 0 16,599,605 143,402,917.80
29/Jul/2026 JAPAULGOLD 2.99 3.00 2.81 3.00 0.01 0 21,958,859 65,073,390.71
29/Jul/2026 JBERGER 310.80 310.80 310.80 310.80 0.00 0 124,237 34,761,512.60
29/Jul/2026 JOHNHOLT 11.20 11.20 11.20 11.20 0.00 0 53,336 546,878.50
29/Jul/2026 JULI 7.25 7.25 7.25 7.25 0.00 0 670 4,639.25
29/Jul/2026 LASACO 2.20 2.42 2.20 2.42 0.22 0 30,425,519 72,986,110.80
29/Jul/2026 LEARNAFRCA 10.40 10.40 10.40 10.40 0.00 0 322,253 3,120,956.95
29/Jul/2026 LEGENDINT 4.50 4.25 4.05 4.05 -0.45 0 13,447,108 54,752,620.50
29/Jul/2026 LINKASSURE 1.66 1.82 1.72 1.75 0.09 0 13,182,173 23,836,840.42
29/Jul/2026 LIVESTOCK 9.50 9.45 9.40 9.45 -0.05 0 1,522,219 14,034,471.10
29/Jul/2026 LIVINGTRUST 3.80 3.80 3.80 3.80 0.00 0 85,368 338,700.75
29/Jul/2026 LOTUSHAL15 132.50 134.90 123.50 130.00 -2.50 0 26,634 3,449,711.76
29/Jul/2026 MANSARD 12.50 13.50 13.20 13.20 0.70 0 1,467,815 19,556,120.65
29/Jul/2026 MAYBAKER 39.00 39.00 39.00 39.00 0.00 0 697,328 26,089,678.70
29/Jul/2026 MBENEFIT 3.50 3.59 3.50 3.57 0.07 0 9,550,605 33,808,834.85
29/Jul/2026 MCNICHOLS 5.50 5.50 4.95 5.40 -0.10 0 6,992,467 37,348,577.45
29/Jul/2026 MECURE 56.20 56.20 56.20 56.20 0.00 0 4,734,748 243,923,593.90
29/Jul/2026 MERGROWTH 150.00 165.00 140.01 150.00 0.00 0 11,010 1,677,755.05
29/Jul/2026 MERVALUE 147.83 162.60 147.00 147.90 0.07 0 6,612 1,018,738.81
29/Jul/2026 MEYER 16.70 16.70 16.70 16.70 0.00 0 765,664 12,619,164.40
29/Jul/2026 MORISON 10.40 10.40 10.40 10.40 0.00 0 114,097 1,143,408.40
29/Jul/2026 MTNN 857.10 857.10 857.10 857.10 0.00 0 2,033,375 1,730,615,073.00
29/Jul/2026 MULTIVERSE 25.50 25.50 25.50 25.50 0.00 0 8,313 190,783.35
29/Jul/2026 NAHCO 166.40 166.00 166.00 166.00 -0.40 0 712,098 115,733,602.50
29/Jul/2026 NASCON 200.00 200.00 200.00 200.00 0.00 0 2,445,139 487,831,963.30
29/Jul/2026 NB 77.30 77.50 76.70 76.70 -0.60 0 4,786,153 370,171,329.10
29/Jul/2026 NCR 161.20 161.20 161.20 161.20 0.00 0 1,546 224,324.60
29/Jul/2026 NEIMETH 8.50 8.50 8.50 8.50 0.00 0 750,272 6,442,401.55
29/Jul/2026 NEM 31.10 34.20 32.00 34.20 3.10 0 5,939,812 199,252,736.00
29/Jul/2026 NESTLE 2812.50 2812.50 2812.50 2812.50 0.00 0 13,988 37,983,440.80
29/Jul/2026 NEWGOLD 128533.00 131550.00 120821.02 120821.02 -7,711.98 0 42 5,203,009.13
29/Jul/2026 NGX30 9075.57 9076.72 9018.27 9038.46 -37.11 0 330,688,169 28,349,347,984.00
29/Jul/2026 NGXAFRBVI 5139.22 5144.22 4994.18 5064.81 -74.41 0 86,964,714 7,378,575,230.00
29/Jul/2026 NGXAFRHDYI 35861.49 35878.88 35344.48 35558.51 -302.98 0 216,382,972 10,086,609,905.00
29/Jul/2026 NGXBNK 2567.44 2569.25 2500.33 2532.17 -35.27 0 300,508,103 18,831,563,765.00
29/Jul/2026 NGXCG 7048.01 7052.05 6913.93 6978.39 -69.62 0 286,209,133 25,322,193,903.00
29/Jul/2026 NGXCNSMRGDS 4488.07 4502.35 4483.86 4484.92 -3.15 0 28,836,567 2,037,926,061.00
29/Jul/2026 NGXCOMMDTY 1743.68 1743.68 1743.68 1743.68 0.00 0 1,345,577 2,085,108,163.00
29/Jul/2026 NGXGROUP 149.80 149.80 149.80 149.80 0.00 0 2,204,200 317,610,998.90
29/Jul/2026 NGXGROWTH 29064.81 29064.81 28691.64 28691.64 -373.17 0 25,536,069 675,041,985.70
29/Jul/2026 NGXINDUSTR 10661.21 10661.30 10588.38 10588.38 -72.83 0 19,795,545 4,010,192,383.00
29/Jul/2026 NGXINS 1186.85 1241.93 1189.37 1218.74 31.89 0 101,878,944 449,142,122.70
29/Jul/2026 NGXLOTUSISLM 24217.98 24237.70 24094.13 24102.34 -115.64 0 31,672,107 8,010,792,631.00
29/Jul/2026 NGXMAINBOARD 11113.90 11122.61 11084.32 11089.36 -24.54 0 547,535,086 13,136,992,821.00
29/Jul/2026 NGXMERIGRW 16803.15 16863.69 16415.44 16498.89 -304.26 0 126,597,786 4,133,819,956.00
29/Jul/2026 NGXMERIVAL 21335.72 21380.57 21128.27 21259.03 -76.69 0 105,383,548 6,788,234,616.00
29/Jul/2026 NGXOILGAS 5250.78 5250.78 5245.54 5246.53 -4.25 0 28,225,463 1,857,973,819.00
29/Jul/2026 NGXPENBRD 4929.95 4933.02 4897.71 4908.35 -21.60 0 552,506,321 31,935,496,240.00
29/Jul/2026 NGXPENSION 12667.72 12676.51 12524.56 12582.16 -85.56 0 425,382,915 30,632,778,092.00
29/Jul/2026 NGXPREMIUM 29328.13 29336.97 28990.74 29123.37 -204.76 0 169,100,626 19,756,149,895.00
29/Jul/2026 NIDF 163.30 163.30 163.30 163.30 0.00 0 87,106 15,635,991.70
29/Jul/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 1,342 95,953.00
29/Jul/2026 NPFMCRFBK 4.85 4.80 4.80 4.80 -0.05 0 1,237,834 5,962,287.75
29/Jul/2026 NREIT 113.00 103.30 103.00 103.00 -10.00 0 1,497,604 154,517,784.80
29/Jul/2026 NSEASI 247984.55 248135.89 246470.52 246980.17 -1,004.38 0 758,771,386 33,711,587,620.00
29/Jul/2026 NSLTECH 0.80 0.82 0.78 0.82 0.02 0 13,657,280 11,043,380.21
29/Jul/2026 OANDO 38.95 38.60 38.00 38.00 -0.95 0 4,983,154 190,068,228.40
29/Jul/2026 OKOMUOIL 1418.00 1418.00 1418.00 1418.00 0.00 0 61,746 78,818,632.10
29/Jul/2026 OMATEK 1.81 1.80 1.80 1.80 -0.01 0 813,599 1,435,249.29
29/Jul/2026 PREMPAINTS 30.40 30.40 30.40 30.40 0.00 0 39,961 1,111,959.90
29/Jul/2026 PRESCO 2070.00 2070.00 2070.00 2070.00 0.00 0 222,637 414,772,731.00
29/Jul/2026 PRESTIGE 1.40 1.51 1.40 1.50 0.10 0 1,859,238 2,685,110.15
29/Jul/2026 PZ 84.95 84.95 84.95 84.95 0.00 0 665,609 53,288,849.85
29/Jul/2026 REDSTAREX 20.00 20.00 20.00 20.00 0.00 0 38,288 720,474.05
29/Jul/2026 REGALINS 0.87 0.87 0.83 0.83 -0.04 0 6,699,277 5,761,644.92
29/Jul/2026 ROYALEX 1.37 1.37 1.28 1.28 -0.09 0 5,930,478 7,718,016.75
29/Jul/2026 RTBRISCOE 13.25 13.15 13.15 13.15 -0.10 0 453,554 5,897,369.05
29/Jul/2026 SCOA 33.05 33.05 33.05 33.05 0.00 0 7,540 224,315.00
29/Jul/2026 SEPLAT 11363.90 11363.90 11363.90 11363.90 0.00 0 8,396 94,020,063.20
29/Jul/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 1,057 486,752.40
29/Jul/2026 SIAMLETF40 3410.60 3500.00 3070.00 3375.00 -35.60 0 8,404 27,861,992.01
29/Jul/2026 SKYAVN 171.20 171.20 171.20 171.20 0.00 0 796 122,663.60
29/Jul/2026 SOVRENINS 2.00 2.05 1.91 1.92 -0.08 0 1,925,330 3,798,285.41
29/Jul/2026 STANBIC 162.95 162.95 162.95 162.95 0.00 0 224,289 35,791,910.15
29/Jul/2026 STANBICETF30 3000.00 3000.00 2800.00 2940.00 -60.00 0 4,915 14,301,235.51
29/Jul/2026 STERLINGNG 8.05 8.10 7.50 7.50 -0.55 0 35,812,740 285,144,734.50
29/Jul/2026 SUNUASSUR 3.56 3.91 3.90 3.91 0.35 0 1,810,384 7,051,917.23
29/Jul/2026 TAJSUKS2 99.95 99.95 99.94 99.94 -0.01 0 49,150 49,125,388.36
29/Jul/2026 TANTALIZER 5.05 5.10 4.80 4.80 -0.25 0 9,531,318 47,356,649.41
29/Jul/2026 THOMASWY 4.38 4.38 4.38 4.38 0.00 0 320,494 1,314,092.59
29/Jul/2026 TIP 33.30 31.55 30.00 30.00 -3.30 0 8,063,833 251,623,997.20
29/Jul/2026 TOTAL 640.00 640.00 640.00 640.00 0.00 0 4,456 2,566,656.00
29/Jul/2026 TRANSCOHOT 241.90 241.90 241.90 241.90 0.00 0 9,547 2,146,126.20
29/Jul/2026 TRANSCORP 40.85 43.50 41.50 42.00 1.15 0 27,185,440 1,132,582,968.00
29/Jul/2026 TRANSEXPR 3.10 3.10 3.10 3.10 0.00 0 678,381 2,121,651.57
29/Jul/2026 TRANSPOWER 219.60 219.60 219.60 219.60 0.00 0 38,754 7,661,665.80
29/Jul/2026 TRIPPLEG 3.41 3.20 3.20 3.20 -0.21 0 417,214 1,330,960.37
29/Jul/2026 UACN 182.10 182.10 182.10 182.10 0.00 0 364,969 66,141,679.40
29/Jul/2026 UBA 47.00 46.45 45.00 46.45 -0.55 0 12,737,358 585,417,884.70
29/Jul/2026 UCAP 18.00 19.00 18.00 18.20 0.20 0 28,990,129 524,379,296.90
29/Jul/2026 UHOMREIT 70.00 70.00 70.00 70.00 0.00 0 72,716 5,119,491.20
29/Jul/2026 UNILEVER 147.95 147.95 147.95 147.95 0.00 0 468,023 63,591,842.80
29/Jul/2026 UNIONDICON 23.75 23.75 23.75 23.75 0.00 0 59,465 1,272,551.00
29/Jul/2026 UNIVINSURE 0.94 0.91 0.88 0.91 -0.03 0 12,144,929 10,770,820.01
29/Jul/2026 UPDC 3.90 3.80 3.80 3.80 -0.10 0 1,668,554 6,446,711.50
29/Jul/2026 UPDCREIT 14.45 14.00 13.05 14.00 -0.45 0 2,439,833 33,528,575.65
29/Jul/2026 UPL 5.30 5.15 5.15 5.15 -0.15 0 566,721 2,927,304.05
29/Jul/2026 VERITASKAP 1.66 1.70 1.60 1.65 -0.01 0 4,737,100 7,880,389.29
29/Jul/2026 VETBANK 38.00 41.80 38.00 38.00 0.00 0 639,202 25,816,649.64
29/Jul/2026 VETGOODS 59.88 59.98 55.50 59.88 0.00 0 86,047 5,037,926.45
29/Jul/2026 VETGRIF30 106.95 115.50 106.50 110.52 3.57 0 152,909 16,937,203.43
29/Jul/2026 VETINDETF 141.50 142.89 133.00 141.50 0.00 0 27,261 3,852,057.93
29/Jul/2026 VFDGROUP 11.45 12.50 11.00 12.00 0.55 0 10,106,021 116,316,902.50
29/Jul/2026 VITAFOAM 194.80 194.80 194.80 194.80 0.00 0 437,397 78,255,438.80
29/Jul/2026 VSPBONDETF 246.54 250.00 240.00 249.95 3.41 0 9,531 2,301,983.25
29/Jul/2026 WAPIC 2.56 2.66 2.60 2.60 0.04 0 3,049,482 7,984,873.79
29/Jul/2026 WEMABANK 31.65 30.95 29.95 30.95 -0.70 0 6,436,836 195,204,996.30
29/Jul/2026 ZENITHBANK 126.90 126.90 123.40 124.90 -2.00 0 31,025,990 3,877,007,100.00
29/Jul/2026 ZICHIS 25.00 25.00 24.11 24.11 -0.89 0 5,655,115 141,753,253.60

Top 5 Gainers

StockCloseChange
NGXINS 1218.74 31.89
CNIF 154.30 14
VETGRIF30 110.52 3.57
VSPBONDETF 249.95 3.41
NEM 34.20 3.1

Top 5 Losers

StockCloseChange
NEWGOLD 120821.02 -7711.98
NSEASI 246980.17 -1004.38
NGXGROWTH 28691.64 -373.17
NGXMERIGRW 16498.89 -304.26
NGXAFRHDYI 35558.51 -302.98

Top 5 by Volume

StockCloseVolume
NSEASI 246980.17 758,771,386
NGXPENBRD 4908.35 552,506,321
NGXMAINBOARD 11089.36 547,535,086
NGXPENSION 12582.16 425,382,915
NGX30 9038.46 330,688,169