[ngx_ticker]

NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
08/Sep/2026 ABBEYBANK 7.70 7.05 6.95 6.95 -0.75 0 3,131,457 21,986,173.00
08/Sep/2026 ABCTRANS 4.75 4.85 4.75 4.75 0.00 0 1,911,845 9,206,309.55
08/Sep/2026 ACADEMY 5.55 5.55 5.55 5.55 0.00 0 471,950 2,446,022.00
08/Sep/2026 ACCESSCORP 29.75 29.45 27.50 27.65 -2.10 0 36,906,386 1,047,546,820.00
08/Sep/2026 AFRIPRUD 10.90 10.55 10.50 10.50 -0.40 0 3,698,535 39,658,890.20
08/Sep/2026 AIICO 3.80 3.80 3.71 3.71 -0.09 0 4,306,240 16,302,719.68
08/Sep/2026 AIRTELAFRI 6300.00 6300.00 6300.00 6300.00 0.00 0 17,246 112,545,999.80
08/Sep/2026 ARADEL 1570.00 1570.00 1570.00 1570.00 0.00 0 754,400 1,091,384,474.00
08/Sep/2026 AUSTINLAZ 2.37 2.37 2.37 2.37 0.00 0 182,141 412,530.86
08/Sep/2026 AVACAP 6.00 5.40 5.40 5.40 -0.60 0 1,999,463 11,309,660.95
08/Sep/2026 BERGER 147.60 147.60 147.60 147.60 0.00 0 3,449 458,199.65
08/Sep/2026 BETAGLAS 465.00 465.00 465.00 465.00 0.00 0 443,877 216,807,310.40
08/Sep/2026 BUACEMENT 309.00 309.00 309.00 309.00 0.00 0 313,721 87,544,389.50
08/Sep/2026 BUAFOODS 760.60 760.60 760.60 760.60 0.00 0 562,920 395,982,058.10
08/Sep/2026 CADBURY 64.90 64.90 64.90 64.90 0.00 0 517,619 30,448,668.20
08/Sep/2026 CAP 110.00 101.50 99.00 101.50 -8.50 0 855,353 86,735,110.45
08/Sep/2026 CAVERTON 4.05 4.00 4.00 4.00 -0.05 0 385,386 1,556,854.60
08/Sep/2026 CHAMPION 10.90 10.10 10.10 10.10 -0.80 0 2,716,818 27,439,944.75
08/Sep/2026 CHAMS 3.68 3.67 3.32 3.50 -0.18 0 27,863,976 97,096,455.66
08/Sep/2026 CHELLARAM 9.70 9.70 9.70 9.70 0.00 0 4,436 43,761.80
08/Sep/2026 CILEASING 5.40 5.40 5.40 5.40 0.00 0 509,533 2,760,057.40
08/Sep/2026 CMFC 2.38 2.35 2.15 2.15 -0.23 0 9,644,267 21,618,697.35
08/Sep/2026 CNIF 154.30 154.30 154.30 154.30 0.00 0 36,597 5,991,496.50
08/Sep/2026 CONHALLPLC 6.27 6.40 6.20 6.20 -0.07 0 35,515,461 223,067,420.50
08/Sep/2026 CONOIL 210.00 210.00 210.00 210.00 0.00 0 23,277 4,399,353.00
08/Sep/2026 CORNERST 5.40 5.25 4.90 5.25 -0.15 0 1,825,681 9,070,580.95
08/Sep/2026 CUSTODIAN 70.00 70.00 70.00 70.00 0.00 0 331,386 22,878,341.90
08/Sep/2026 CUTIX 2.40 2.35 2.27 2.29 -0.11 0 2,968,360 6,834,525.17
08/Sep/2026 CWG 19.40 19.40 19.40 19.40 0.00 0 600,513 11,178,223.95
08/Sep/2026 DAARCOMM 1.54 1.53 1.53 1.53 -0.01 0 664,273 1,022,346.14
08/Sep/2026 DANGCEM 1034.00 1034.00 1034.00 1034.00 0.00 0 327,877 333,345,496.10
08/Sep/2026 DANGSUGAR 70.00 70.00 68.00 68.05 -1.95 0 3,823,857 264,265,504.00
08/Sep/2026 ELLAHLAKES 9.20 9.85 8.30 9.85 0.65 0 16,647,707 146,999,311.80
08/Sep/2026 ENAMELWA 40.70 40.70 40.70 40.70 0.00 0 1 40.00
08/Sep/2026 ETERNA 36.00 34.50 33.25 34.50 -1.50 0 732,942 24,996,562.30
08/Sep/2026 ETI 74.00 74.00 74.00 74.00 0.00 0 653,414 43,619,260.15
08/Sep/2026 ETRANZACT 12.30 11.95 11.95 11.95 -0.35 0 354,272 4,341,263.20
08/Sep/2026 EUNISELL 189.00 189.00 189.00 189.00 0.00 0 10,818 1,840,141.80
08/Sep/2026 FCMB 11.55 11.60 11.25 11.30 -0.25 0 26,346,148 301,411,158.50
08/Sep/2026 FG162029S1 1090.00 750.00 750.00 750.00 -340.00 0 200 150,000.00
08/Sep/2026 FGSUK2032S7 117.50 118.00 117.50 117.50 0.00 0 3,000 3,525,994.00
08/Sep/2026 FGSUK2033S6 115.00 115.00 100.50 100.50 -14.50 0 71 71,499.93
08/Sep/2026 FIDELITYBK 19.70 20.00 19.00 19.35 -0.35 0 27,949,168 546,282,351.20
08/Sep/2026 FIDSON 80.00 80.00 80.00 80.00 0.00 0 359,054 27,814,784.95
08/Sep/2026 FIRSTHOLDCO 149.95 145.00 136.00 136.00 -13.95 0 8,812,974 1,239,316,610.00
08/Sep/2026 FTGINSURE 1.82 1.70 1.64 1.64 -0.18 0 3,575,425 5,945,649.43
08/Sep/2026 FTNCOCOA 8.50 8.50 8.50 8.50 0.00 0 2,415,939 18,543,966.55
08/Sep/2026 GEREGU 825.70 825.70 825.70 825.70 0.00 0 3,210 2,385,672.00
08/Sep/2026 GREENWETF 680.00 722.00 612.55 699.90 19.90 0 2,092 1,403,996.58
08/Sep/2026 GTCO 131.70 131.70 129.00 129.70 -2.00 0 19,043,213 2,490,339,579.00
08/Sep/2026 GUINEAINS 0.73 0.73 0.66 0.70 -0.03 0 10,019,355 6,855,391.49
08/Sep/2026 GUINNESS 384.80 384.80 384.80 384.80 0.00 0 66,823 23,470,978.60
08/Sep/2026 HBMNG 345.00 344.10 340.00 340.80 -4.20 0 7,624,187 2,601,075,058.00
08/Sep/2026 HMCALL 3.60 3.60 3.60 3.60 0.00 0 134,608 452,769.21
08/Sep/2026 HONYFLOUR 16.80 16.80 16.80 16.80 0.00 0 1,063,986 17,800,579.05
08/Sep/2026 IKEJAHOTEL 42.55 42.55 42.55 42.55 0.00 0 145,097 5,935,247.85
08/Sep/2026 IMG 30.70 30.70 30.70 30.70 0.00 0 60,769 1,801,984.30
08/Sep/2026 INFINITY 11.25 11.25 11.25 11.25 0.00 0 2,583 28,283.85
08/Sep/2026 INTBREW 10.25 10.20 10.20 10.20 -0.05 0 1,226,196 12,326,682.20
08/Sep/2026 INTENEGINS 2.65 2.61 2.52 2.53 -0.12 0 11,646,279 29,755,160.38
08/Sep/2026 JAIZBANK 8.10 8.20 7.90 7.90 -0.20 0 20,903,082 169,334,037.10
08/Sep/2026 JAPAULGOLD 2.83 2.81 2.60 2.60 -0.23 0 8,329,452 22,244,704.03
08/Sep/2026 JBERGER 310.80 310.80 310.80 310.80 0.00 0 12,482 3,492,463.60
08/Sep/2026 JOHNHOLT 10.00 10.00 10.00 10.00 0.00 0 14,133 128,834.00
08/Sep/2026 JULI 6.55 6.55 6.55 6.55 0.00 0 271 1,680.20
08/Sep/2026 LASACO 1.87 1.86 1.74 1.86 -0.01 0 1,588,732 2,891,016.57
08/Sep/2026 LEARNAFRCA 8.65 8.75 8.75 8.75 0.10 0 547,174 4,775,532.45
08/Sep/2026 LEGENDINT 4.00 4.00 4.00 4.00 0.00 0 177,890 682,213.85
08/Sep/2026 LINKASSURE 1.84 1.78 1.77 1.78 -0.06 0 1,383,718 2,459,472.70
08/Sep/2026 LIVESTOCK 7.35 7.05 6.85 7.05 -0.30 0 3,610,896 25,070,834.40
08/Sep/2026 LIVINGTRUST 3.25 3.25 3.25 3.25 0.00 0 226,716 681,550.11
08/Sep/2026 LOTUSHAL15 128.00 129.70 120.02 120.25 -7.75 0 23,675 2,909,700.87
08/Sep/2026 MANSARD 12.00 12.00 12.00 12.00 0.00 0 950,507 10,814,981.20
08/Sep/2026 MAYBAKER 40.90 38.00 38.00 38.00 -2.90 0 475,808 18,262,042.30
08/Sep/2026 MBENEFIT 3.13 3.10 3.05 3.05 -0.08 0 88,133,905 268,845,146.30
08/Sep/2026 MCNICHOLS 5.25 5.00 5.00 5.00 -0.25 0 1,013,514 5,008,723.50
08/Sep/2026 MECURE 56.20 56.20 56.20 56.20 0.00 0 533,203 27,015,437.70
08/Sep/2026 MERGROWTH 123.81 125.00 114.00 122.79 -1.02 0 11,563 1,380,191.80
08/Sep/2026 MERVALUE 147.98 147.00 133.51 133.69 -14.29 0 3,463 474,492.14
08/Sep/2026 MEYER 15.95 15.95 15.95 15.95 0.00 0 25,668 382,907.95
08/Sep/2026 MORISON 10.40 10.40 10.40 10.40 0.00 0 14,726 148,632.95
08/Sep/2026 MTNN 832.90 813.00 813.00 813.00 -19.90 0 4,701,086 3,835,482,029.00
08/Sep/2026 MULTIVERSE 21.30 21.30 21.30 21.30 0.00 0 2,566 49,267.20
08/Sep/2026 NAHCO 136.35 136.35 136.35 136.35 0.00 0 1,123,200 151,271,132.20
08/Sep/2026 NASCON 163.00 163.00 163.00 163.00 0.00 0 1,330,959 215,331,210.70
08/Sep/2026 NB 82.00 82.00 82.00 82.00 0.00 0 2,574,439 199,202,282.00
08/Sep/2026 NCR 161.20 161.20 161.20 161.20 0.00 0 3,060 444,006.00
08/Sep/2026 NEIMETH 7.50 7.30 7.25 7.25 -0.25 0 1,722,913 12,796,486.60
08/Sep/2026 NEM 32.75 30.95 30.90 30.95 -1.80 0 131,729,044 4,070,315,825.00
08/Sep/2026 NESTLE 2995.00 2995.00 2995.00 2995.00 0.00 0 22,971 67,449,863.20
08/Sep/2026 NEWGOLD 95700.07 98588.99 88000.03 94499.99 -1,200.08 0 91 8,259,717.46
08/Sep/2026 NGX30 9111.19 9111.19 9008.72 9009.50 -101.69 0 207,699,804 19,379,901,520.00
08/Sep/2026 NGXAFRBVI 5044.55 5044.55 4882.52 4910.01 -134.54 0 104,134,028 6,749,296,242.00
08/Sep/2026 NGXAFRHDYI 36660.48 36660.48 36107.43 36173.29 -487.19 0 150,038,060 8,425,243,918.00
08/Sep/2026 NGXBNK 2617.10 2617.10 2506.90 2506.90 -110.20 0 183,899,036 9,758,138,404.00
08/Sep/2026 NGXCG 7295.85 7295.85 7047.02 7047.45 -248.40 0 337,685,432 21,723,257,205.00
08/Sep/2026 NGXCNSMRGDS 4149.90 4149.90 4137.72 4137.72 -12.18 0 16,735,747 1,407,294,495.00
08/Sep/2026 NGXCOMMDTY 1877.46 1877.46 1877.46 1877.46 0.00 0 868,412 1,433,581,610.00
08/Sep/2026 NGXGROUP 130.10 133.00 131.90 131.90 1.80 0 7,133,796 940,902,927.40
08/Sep/2026 NGXGROWTH 27078.20 27052.41 26832.39 26844.49 -233.71 0 17,227,759 370,670,654.40
08/Sep/2026 NGXINDUSTR 10341.21 10341.21 10314.30 10318.23 -22.98 0 12,933,226 3,334,121,403.00
08/Sep/2026 NGXINS 1107.35 1107.35 1068.46 1076.16 -31.19 0 288,393,163 4,634,166,949.00
08/Sep/2026 NGXLOTUSISLM 23496.51 23496.51 23345.74 23352.27 -144.24 0 37,732,787 8,891,993,055.00
08/Sep/2026 NGXMAINBOARD 10960.38 10963.65 10920.96 10922.76 -37.62 0 616,665,976 14,681,090,909.00
08/Sep/2026 NGXMERIGRW 16062.02 16062.02 15832.34 15909.90 -152.12 0 78,580,053 3,973,031,585.00
08/Sep/2026 NGXMERIVAL 22000.91 22000.91 21416.09 21434.86 -566.05 0 82,595,197 5,415,120,638.00
08/Sep/2026 NGXOILGAS 5780.89 5780.89 5773.07 5773.07 -7.82 0 12,969,867 1,541,979,266.00
08/Sep/2026 NGXPENBRD 4974.89 4974.89 4916.15 4916.56 -58.33 0 593,294,546 26,101,544,675.00
08/Sep/2026 NGXPENSION 12982.53 12982.53 12711.77 12712.29 -270.24 0 266,587,681 20,378,315,836.00
08/Sep/2026 NGXPREMIUM 30326.37 30326.37 29594.11 29600.19 -726.18 0 98,341,130 12,592,942,073.00
08/Sep/2026 NIDF 147.70 147.70 147.70 147.70 0.00 0 37,820 6,019,537.00
08/Sep/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 535 38,252.50
08/Sep/2026 NPFMCRFBK 3.90 3.85 3.70 3.70 -0.20 0 2,916,191 10,976,888.50
08/Sep/2026 NREIT 113.00 113.00 113.00 113.00 0.00 0 12,370 1,315,509.30
08/Sep/2026 NSEASI 247699.78 247711.49 244782.23 244802.11 -2,897.67 0 753,137,947 27,814,037,674.00
08/Sep/2026 NSLTECH 0.73 0.74 0.67 0.70 -0.03 0 7,481,125 5,281,826.27
08/Sep/2026 OANDO 36.20 35.95 35.00 35.00 -1.20 0 3,105,143 110,852,855.70
08/Sep/2026 OKOMUOIL 1418.00 1418.00 1418.00 1418.00 0.00 0 11,695 14,925,159.00
08/Sep/2026 OMATEK 1.53 1.50 1.50 1.50 -0.03 0 941,116 1,373,171.43
08/Sep/2026 PREMPAINTS 30.40 30.40 30.40 30.40 0.00 0 170 5,015.00
08/Sep/2026 PRESCO 2045.30 2045.30 2045.30 2045.30 0.00 0 14,676 27,015,580.80
08/Sep/2026 PRESTIGE 1.40 1.40 1.37 1.39 -0.01 0 4,578,691 6,371,482.22
08/Sep/2026 PZ 83.00 83.00 83.00 83.00 0.00 0 1,479,943 111,104,048.50
08/Sep/2026 REDSTAREX 13.95 13.50 13.50 13.50 -0.45 0 421,773 5,616,655.05
08/Sep/2026 REGALINS 0.81 0.82 0.79 0.80 -0.01 0 2,405,439 1,941,474.16
08/Sep/2026 ROYALEX 1.10 1.01 1.00 1.00 -0.10 0 1,097,002 1,106,293.51
08/Sep/2026 RTBRISCOE 9.90 9.90 8.95 9.40 -0.50 0 1,267,633 11,840,202.60
08/Sep/2026 SCOA 33.05 33.05 33.05 33.05 0.00 0 5,192 154,462.00
08/Sep/2026 SEPLAT 13552.60 13552.60 13552.60 13552.60 0.00 0 19,693 285,530,053.40
08/Sep/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 21,501 9,897,761.00
08/Sep/2026 SIAMLETF40 1844.99 1844.00 1750.00 1800.00 -44.99 0 2,612 4,719,770.59
08/Sep/2026 SKYAVN 171.20 171.20 171.20 171.20 0.00 0 963 148,398.30
08/Sep/2026 SOVRENINS 1.90 1.90 1.73 1.73 -0.17 0 2,862,775 5,186,065.03
08/Sep/2026 STANBIC 156.50 156.50 156.50 156.50 0.00 0 1,002,733 155,296,759.00
08/Sep/2026 STANBICETF30 1408.50 1380.00 1267.65 1267.65 -140.85 0 34,568 43,898,770.20
08/Sep/2026 STERLINGNG 7.70 7.70 7.35 7.50 -0.20 0 40,864,759 308,572,273.60
08/Sep/2026 SUNUASSUR 2.98 2.82 2.80 2.80 -0.18 0 685,082 1,921,913.49
08/Sep/2026 TAJSUKS2 99.99 100.00 100.00 100.00 0.01 0 2,500 2,499,990.00
08/Sep/2026 TANTALIZER 3.85 3.85 3.71 3.71 -0.14 0 6,451,457 24,396,815.61
08/Sep/2026 THOMASWY 2.50 2.50 2.48 2.48 -0.02 0 905,645 2,245,300.50
08/Sep/2026 TIP 24.25 23.45 23.00 23.15 -1.10 0 11,256,638 262,835,866.10
08/Sep/2026 TOTAL 576.00 576.00 576.00 576.00 0.00 0 4,960 2,571,264.00
08/Sep/2026 TRANSCOHOT 265.50 265.50 265.50 265.50 0.00 0 20,789 5,108,496.00
08/Sep/2026 TRANSCORP 37.00 36.50 35.00 35.00 -2.00 0 5,094,991 181,771,125.80
08/Sep/2026 TRANSEXPR 2.75 2.72 2.72 2.72 -0.03 0 218,419 599,300.18
08/Sep/2026 TRANSPOWER 219.60 219.60 219.60 219.60 0.00 0 62,172 12,291,404.40
08/Sep/2026 TRIPPLEG 2.86 2.86 2.86 2.86 0.00 0 188,593 525,874.63
08/Sep/2026 UACN 177.90 168.10 167.65 168.10 -9.80 0 677,308 113,334,694.70
08/Sep/2026 UBA 45.00 44.80 42.50 42.75 -2.25 0 20,847,339 897,335,431.00
08/Sep/2026 UCAP 17.55 17.65 17.00 17.10 -0.45 0 10,672,149 183,820,583.70
08/Sep/2026 UHOMREIT 70.00 70.00 70.00 70.00 0.00 0 128,894 8,349,774.10
08/Sep/2026 UNILEVER 110.10 110.10 110.10 110.10 0.00 0 321,851 35,100,725.65
08/Sep/2026 UNIONDICON 23.75 23.75 23.75 23.75 0.00 0 3,519 75,306.60
08/Sep/2026 UPDC 3.55 3.40 3.40 3.40 -0.15 0 1,314,019 4,434,845.40
08/Sep/2026 UPDCREIT 14.40 14.45 13.85 13.85 -0.55 0 3,068,574 43,461,574.35
08/Sep/2026 UPL 5.00 5.00 5.00 5.00 0.00 0 197,834 907,449.65
08/Sep/2026 VERITASKAP 1.16 1.15 1.07 1.08 -0.08 0 11,233,098 12,305,243.57
08/Sep/2026 VETBANK 29.98 29.96 26.99 28.29 -1.69 0 274,788 7,688,783.78
08/Sep/2026 VETGOODS 46.12 50.02 41.51 41.72 -4.40 0 231,351 10,500,200.12
08/Sep/2026 VETGRIF30 104.00 108.00 93.60 100.90 -3.10 0 185,991 18,020,286.59
08/Sep/2026 VETINDETF 120.50 124.00 108.50 117.99 -2.51 0 17,259 1,963,480.15
08/Sep/2026 VFDGROUP 11.50 10.80 10.50 10.50 -1.00 0 998,721 10,839,203.00
08/Sep/2026 VITAFOAM 194.00 194.00 194.00 194.00 0.00 0 13,316 2,324,973.60
08/Sep/2026 VSPBONDETF 224.00 224.84 210.00 219.99 -4.01 0 1,610 341,457.82
08/Sep/2026 WAPIC 2.23 2.23 2.23 2.23 0.00 0 1,194,790 2,673,607.77
08/Sep/2026 WEMABANK 29.50 29.90 28.90 29.70 0.20 0 23,236,073 683,679,860.30
08/Sep/2026 ZENITHBANK 127.00 127.00 120.60 122.00 -5.00 0 19,101,588 2,353,310,576.00
08/Sep/2026 ZICHIS 18.20 18.89 17.10 17.10 -1.10 0 4,192,981 75,083,635.03

Top 5 Gainers

StockCloseChange
GREENWETF 699.90 19.9
NGXGROUP 131.90 1.8
ELLAHLAKES 9.85 0.65
WEMABANK 29.70 0.2
LEARNAFRCA 8.75 0.1

Top 5 Losers

StockCloseChange
NSEASI 244802.11 -2897.67
NEWGOLD 94499.99 -1200.08
NGXPREMIUM 29600.19 -726.18
NGXMERIVAL 21434.86 -566.05
NGXAFRHDYI 36173.29 -487.19

Top 5 by Volume

StockCloseVolume
NSEASI 244802.11 753,137,947
NGXMAINBOARD 10922.76 616,665,976
NGXPENBRD 4916.56 593,294,546
NGXCG 7047.45 337,685,432
NGXINS 1076.16 288,393,163