[ngx_ticker]

NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
28/Apr/2026 ABBEYBDS 5.90 6.00 5.90 6.00 0.10 0 6,717,014 40,104,473.80
28/Apr/2026 ABCTRANS 5.70 5.70 5.70 5.70 0.00 0 1,104,352 5,904,537.18
28/Apr/2026 ACADEMY 7.70 7.70 7.70 7.70 0.00 0 542,858 4,112,185.45
28/Apr/2026 ACCESSCORP 28.20 28.00 25.95 25.95 -2.25 0 243,408,859 6,413,959,691.00
28/Apr/2026 AFRIPRUD 13.00 13.90 13.00 13.80 0.80 0 3,138,097 42,262,659.55
28/Apr/2026 AIICO 4.15 4.24 4.19 4.20 0.05 0 19,949,757 83,810,579.02
28/Apr/2026 AIRTELAFRI 2746.70 2746.70 2746.70 2746.70 0.00 0 105 317,236.50
28/Apr/2026 ALEX 10.55 10.55 10.55 10.55 0.00 0 43,682 433,145.85
28/Apr/2026 ARADEL 1680.00 1840.00 1799.00 1840.00 160.00 0 4,964,641 8,669,901,281.00
28/Apr/2026 AUSTINLAZ 3.40 3.73 3.40 3.73 0.33 0 2,045,626 7,359,665.56
28/Apr/2026 BERGER 74.45 68.00 68.00 68.00 -6.45 0 492,844 34,156,863.45
28/Apr/2026 BETAGLAS 498.50 498.50 498.50 498.50 0.00 0 499,788 251,436,459.10
28/Apr/2026 BUACEMENT 335.00 350.00 350.00 350.00 15.00 0 2,046,620 719,579,583.30
28/Apr/2026 BUAFOODS 890.00 967.00 967.00 967.00 77.00 0 556,278 500,878,233.70
28/Apr/2026 CADBURY 73.50 73.50 73.50 73.50 0.00 0 265,152 18,937,441.60
28/Apr/2026 CAP 118.50 120.00 120.00 120.00 1.50 0 10,807,491 1,269,693,101.00
28/Apr/2026 CAVERTON 5.85 6.00 5.80 6.00 0.15 0 4,093,980 24,038,507.30
28/Apr/2026 CHAMPION 14.05 14.95 14.10 14.10 0.05 0 4,314,268 61,831,553.70
28/Apr/2026 CHAMS 3.40 3.49 3.30 3.31 -0.09 0 10,384,231 35,283,183.71
28/Apr/2026 CHELLARAM 13.20 13.20 13.20 13.20 0.00 0 7,179 89,778.25
28/Apr/2026 CILEASING 6.20 6.30 6.20 6.20 0.00 0 1,352,966 8,458,426.00
28/Apr/2026 CNIF 110.00 110.00 110.00 110.00 0.00 0 34,505 3,917,571.00
28/Apr/2026 CONHALLPLC 4.90 5.00 4.75 4.75 -0.15 0 5,406,464 26,230,274.80
28/Apr/2026 CONOIL 194.00 194.00 194.00 194.00 0.00 0 98,289 19,297,130.00
28/Apr/2026 CORNERST 5.25 5.60 5.30 5.60 0.35 0 2,012,455 11,065,696.35
28/Apr/2026 CUSTODIAN 85.30 85.30 85.30 85.30 0.00 0 1,636,710 136,773,285.10
28/Apr/2026 CUTIX 3.20 3.20 3.06 3.14 -0.06 0 3,610,216 11,200,771.32
28/Apr/2026 CWG 21.00 21.00 21.00 21.00 0.00 0 1,131,719 23,063,710.25
28/Apr/2026 DAARCOMM 1.70 1.78 1.70 1.70 0.00 0 1,918,359 3,249,032.15
28/Apr/2026 DANGCEM 907.50 940.00 936.30 938.90 31.40 0 2,526,955 2,373,153,361.00
28/Apr/2026 DANGSUGAR 72.50 72.10 72.10 72.10 -0.40 0 2,692,954 194,673,411.90
28/Apr/2026 DEAPCAP 4.78 4.50 4.50 4.50 -0.28 0 3,186,475 14,238,929.63
28/Apr/2026 ELLAHLAKES 11.20 11.20 10.75 10.75 -0.45 0 10,664,829 117,657,722.80
28/Apr/2026 ETERNA 32.90 34.45 32.80 34.45 1.55 0 2,453,897 84,143,961.55
28/Apr/2026 ETI 75.00 75.00 71.00 71.00 -4.00 0 3,684,753 270,027,413.50
28/Apr/2026 ETRANZACT 17.55 17.55 17.55 17.55 0.00 0 289,578 5,074,963.70
28/Apr/2026 EUNISELL 169.95 169.95 169.95 169.95 0.00 0 13,660 2,089,980.00
28/Apr/2026 FCMB 11.70 12.00 11.20 11.20 -0.50 0 15,021,678 177,524,763.90
28/Apr/2026 FG202031S1 109.82 107.23 107.23 107.23 -2.59 0 825 884,673.90
28/Apr/2026 FG202033S6 120.00 114.46 114.46 114.46 -5.54 0 3,165 3,622,719.14
28/Apr/2026 FGS202671 95.00 100.00 100.00 100.00 5.00 0 50 50,000.00
28/Apr/2026 FGS202766 1150.00 1000.00 1000.00 1000.00 -150.00 0 70 70,000.00
28/Apr/2026 FGSUK2031S4 83.00 98.94 92.00 98.94 15.94 0 2,159 2,135,490.01
28/Apr/2026 FGSUK2033S6 102.50 105.00 105.00 105.00 2.50 0 10,000 10,499,990.00
28/Apr/2026 FIDELITYBK 20.10 19.50 18.10 19.40 -0.70 0 66,762,448 1,246,840,342.00
28/Apr/2026 FIDSON 99.50 99.50 99.50 99.50 0.00 0 573,737 56,185,511.50
28/Apr/2026 FIRSTHOLDCO 67.50 70.00 62.00 68.20 0.70 0 8,194,626 553,596,523.30
28/Apr/2026 FTGINSURE 1.35 1.30 1.22 1.29 -0.06 0 5,711,280 7,103,954.37
28/Apr/2026 FTNCOCOA 5.00 5.50 5.25 5.50 0.50 0 1,765,631 9,228,160.69
28/Apr/2026 GEREGU 1132.50 1132.50 1132.50 1132.50 0.00 0 2,588 2,637,948.40
28/Apr/2026 GREENWETF 1192.99 1300.00 1077.00 1099.00 -93.99 0 6,135 6,993,472.92
28/Apr/2026 GTCO 128.00 130.00 129.00 129.85 1.85 0 22,756,322 2,953,913,277.00
28/Apr/2026 GUINEAINS 1.07 1.10 1.08 1.10 0.03 0 1,749,632 1,918,466.71
28/Apr/2026 GUINNESS 497.00 497.00 497.00 497.00 0.00 0 26,470 11,840,031.00
28/Apr/2026 HMCALL 3.96 3.80 3.65 3.80 -0.16 0 747,037 2,764,643.32
28/Apr/2026 HONYFLOUR 18.80 19.30 18.55 19.05 0.25 0 5,066,769 96,282,636.50
28/Apr/2026 IKEJAHOTEL 35.50 37.50 35.50 36.00 0.50 0 833,559 30,185,224.00
28/Apr/2026 IMG 36.00 39.60 36.00 39.60 3.60 0 420,178 16,157,707.50
28/Apr/2026 INFINITY 9.35 9.35 9.35 9.35 0.00 0 3,332 34,153.00
28/Apr/2026 INTBREW 13.20 13.00 11.90 12.20 -1.00 0 7,483,199 91,488,020.15
28/Apr/2026 INTENEGINS 3.02 2.90 2.90 2.90 -0.12 0 566,571 1,638,467.34
28/Apr/2026 JAIZBANK 8.80 8.80 8.00 8.01 -0.79 0 16,298,588 138,632,182.20
28/Apr/2026 JAPAULGOLD 2.98 3.00 2.96 2.96 -0.02 0 12,353,680 36,954,224.79
28/Apr/2026 JBERGER 288.00 288.00 288.00 288.00 0.00 0 159,793 43,636,878.50
28/Apr/2026 JOHNHOLT 14.00 14.00 14.00 14.00 0.00 0 87,290 1,100,104.00
28/Apr/2026 JULI 7.25 7.25 7.25 7.25 0.00 0 801 5,246.55
28/Apr/2026 LASACO 2.00 2.17 1.97 1.99 -0.01 0 23,482,669 46,997,345.54
28/Apr/2026 LEARNAFRCA 9.30 9.30 9.30 9.30 0.00 0 94,678 811,108.00
28/Apr/2026 LEGENDINT 5.90 5.95 5.75 5.75 -0.15 0 952,574 5,581,506.44
28/Apr/2026 LINKASSURE 1.58 1.72 1.55 1.62 0.04 0 47,634,321 76,628,367.31
28/Apr/2026 LIVESTOCK 6.60 6.60 6.60 6.60 0.00 0 1,092,490 7,386,917.60
28/Apr/2026 LIVINGTRUST 3.70 3.70 3.35 3.60 -0.10 0 1,023,401 3,582,825.50
28/Apr/2026 LOTUSHAL15 154.00 158.00 138.60 138.60 -15.40 0 154,824 22,102,533.96
28/Apr/2026 MANSARD 14.50 14.15 14.15 14.15 -0.35 0 1,031,426 14,672,569.55
28/Apr/2026 MAYBAKER 39.35 37.90 37.90 37.90 -1.45 0 978,069 37,843,492.25
28/Apr/2026 MBENEFIT 4.38 4.42 4.18 4.34 -0.04 0 6,727,184 28,874,795.31
28/Apr/2026 MCNICHOLS 6.60 6.10 6.06 6.06 -0.54 0 1,135,391 7,046,334.57
28/Apr/2026 MECURE 59.65 59.65 59.65 59.65 0.00 0 244,188 13,122,914.00
28/Apr/2026 MERGROWTH 137.50 149.00 124.00 124.00 -13.50 0 76,099 10,480,288.60
28/Apr/2026 MERVALUE 140.00 153.90 131.00 131.00 -9.00 0 30,077 4,309,432.55
28/Apr/2026 MEYER 16.80 16.80 16.80 16.80 0.00 0 267,056 4,542,789.50
28/Apr/2026 MORISON 11.79 11.79 11.79 11.79 0.00 0 11,956 126,972.72
28/Apr/2026 MTNN 819.30 820.00 819.00 820.00 0.70 0 6,159,189 5,049,195,193.00
28/Apr/2026 MULTIVERSE 23.35 23.35 23.35 23.35 0.00 0 35,915 766,796.80
28/Apr/2026 NAHCO 242.00 239.80 239.80 239.80 -2.20 0 2,648,453 625,557,566.00
28/Apr/2026 NASCON 206.90 187.90 187.90 187.90 -19.00 0 4,954,166 957,955,243.40
28/Apr/2026 NB 75.50 77.00 76.00 76.80 1.30 0 7,210,679 553,008,754.00
28/Apr/2026 NCR 199.00 199.00 199.00 199.00 0.00 0 6,199 1,110,240.90
28/Apr/2026 NEIMETH 9.00 9.25 9.25 9.25 0.25 0 833,143 7,680,337.50
28/Apr/2026 NEM 32.65 32.00 31.50 31.50 -1.15 0 1,434,071 45,630,512.95
28/Apr/2026 NESTLE 3249.90 3100.00 3100.00 3100.00 -149.90 0 4,924,821 15,266,788,701.00
28/Apr/2026 NEWGOLD 166000.00 169999.99 150100.00 162999.99 -3,000.02 0 107 17,387,088.69
28/Apr/2026 NGX30 8136.96 8338.02 8127.44 8327.67 190.71 0 556,592,172 62,286,253,573.00
28/Apr/2026 NGXAFRBVI 5217.14 5201.10 5092.68 5148.80 -68.34 0 163,931,665 11,381,443,658.00
28/Apr/2026 NGXAFRHDYI 33980.19 34497.62 33955.23 34451.74 471.55 0 448,092,105 22,963,105,352.00
28/Apr/2026 NGXBNK 2257.95 2248.71 2194.97 2226.77 -31.18 0 487,135,595 20,270,852,755.00
28/Apr/2026 NGXCG 6284.87 6285.63 6152.60 6257.22 -27.65 0 573,929,468 50,473,266,732.00
28/Apr/2026 NGXCNSMRGDS 4683.01 4887.24 4807.83 4811.48 128.47 0 46,741,138 18,643,011,349.00
28/Apr/2026 NGXCOMMDTY 1858.87 1935.33 1858.87 1935.33 76.46 0 6,661,898 12,454,831,724.00
28/Apr/2026 NGXGROUP 155.00 153.00 152.50 152.90 -2.10 0 4,746,442 725,703,637.60
28/Apr/2026 NGXGROWTH 28695.66 28907.58 28550.84 28878.98 183.32 0 17,300,925 331,952,022.20
28/Apr/2026 NGXINDUSTR 9730.12 10208.28 9730.12 10202.94 472.82 0 35,255,003 8,742,259,791.00
28/Apr/2026 NGXINS 1201.86 1213.84 1187.55 1199.40 -2.46 0 142,576,162 397,570,937.70
28/Apr/2026 NGXLOTUSISLM 23284.82 24609.27 23284.82 24541.69 1,256.87 0 65,412,464 27,278,768,947.00
28/Apr/2026 NGXMAINBOARD 10131.88 10451.97 10123.21 10420.63 288.75 0 582,549,621 44,263,547,822.00
28/Apr/2026 NGXMERIGRW 16700.27 17126.02 16700.27 16933.96 233.69 0 140,172,636 13,717,005,702.00
28/Apr/2026 NGXMERIVAL 20525.61 20315.60 19804.17 19804.17 -721.44 0 325,861,246 14,748,224,465.00
28/Apr/2026 NGXOILGAS 5318.26 5572.93 5318.26 5566.14 247.88 0 30,969,817 10,173,297,410.00
28/Apr/2026 NGXPENBRD 4332.51 4447.72 4327.47 4441.60 109.09 0 790,881,015 68,248,826,696.00
28/Apr/2026 NGXPENSION 11254.16 11428.63 11144.89 11391.04 136.88 0 604,172,391 64,849,454,756.00
28/Apr/2026 NGXPREMIUM 25331.43 25741.74 25066.82 25672.75 341.32 0 343,297,282 25,681,100,474.00
28/Apr/2026 NGXSOVBND 691.88 690.13 686.89 686.89 -4.99 0 3,990 4,507,393.04
28/Apr/2026 NIDF 127.00 127.00 127.00 127.00 0.00 0 218,565 28,812,321.40
28/Apr/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 15,270 1,091,805.00
28/Apr/2026 NPFMCRFBK 5.68 5.56 5.55 5.55 -0.13 0 1,289,837 7,246,315.65
28/Apr/2026 NREIT 103.00 103.00 103.00 103.00 0.00 0 33,549 3,448,951.00
28/Apr/2026 NSEASI 223602.29 228909.81 223356.15 228602.00 4,999.70 0 959,446,416 70,415,232,501.00
28/Apr/2026 NSLTECH 0.92 0.95 0.90 0.90 -0.02 0 9,145,466 8,408,396.80
28/Apr/2026 OANDO 45.00 45.00 43.00 43.55 -1.45 0 11,009,307 482,190,204.80
28/Apr/2026 OKOMUOIL 1750.00 1750.00 1750.00 1750.00 0.00 0 1,040,502 1,748,164,372.00
28/Apr/2026 OMATEK 2.03 2.00 2.00 2.00 -0.03 0 1,423,699 2,875,745.32
28/Apr/2026 PREMPAINTS 37.50 37.50 37.50 37.50 0.00 0 54,161 1,827,933.75
28/Apr/2026 PRESCO 2100.00 2300.00 2300.00 2300.00 200.00 0 523,423 1,155,199,735.00
28/Apr/2026 PRESTIGE 1.38 1.51 1.39 1.40 0.02 0 5,022,059 7,318,449.61
28/Apr/2026 PZ 89.85 89.85 89.85 89.85 0.00 0 4,108,935 356,664,280.20
28/Apr/2026 REDSTAREX 28.15 28.15 28.15 28.15 0.00 0 32,192 816,067.20
28/Apr/2026 REGALINS 1.02 1.03 1.02 1.02 0.00 0 3,480,672 3,564,453.71
28/Apr/2026 ROYALEX 1.58 1.60 1.60 1.60 0.02 0 1,029,474 1,624,740.68
28/Apr/2026 RTBRISCOE 9.03 9.04 9.04 9.04 0.01 0 1,185,691 10,620,262.98
28/Apr/2026 SCOA 22.65 22.65 22.65 22.65 0.00 0 20,055 418,312.00
28/Apr/2026 SEPLAT 10450.00 10450.00 10450.00 10450.00 0.00 0 78,403 874,129,007.70
28/Apr/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 21,460 9,819,470.40
28/Apr/2026 SIAMLETF40 6608.84 5947.96 5947.96 5947.96 -660.88 0 1,638 9,742,758.48
28/Apr/2026 SKYAVN 143.10 143.10 143.10 143.10 0.00 0 140,201 18,083,783.55
28/Apr/2026 SOVRENINS 1.94 2.00 1.92 1.92 -0.02 0 10,407,766 20,655,369.26
28/Apr/2026 STANBIC 163.00 163.00 163.00 163.00 0.00 0 2,430,154 366,092,545.60
28/Apr/2026 STANBICETF30 4000.00 4250.00 3720.00 4000.00 0.00 0 4,316 17,402,752.28
28/Apr/2026 STERLINGNG 7.50 8.05 7.65 8.05 0.55 0 15,296,800 121,004,485.30
28/Apr/2026 SUNUASSUR 4.23 4.50 4.50 4.50 0.27 0 702,261 3,086,978.71
28/Apr/2026 TAJSUKS2 99.00 99.00 98.00 99.00 0.00 0 20,233 19,986,532.97
28/Apr/2026 TANTALIZER 3.73 4.01 3.71 3.75 0.02 0 4,237,632 16,131,639.64
28/Apr/2026 TIP 23.20 25.35 23.35 25.35 2.15 0 6,463,642 159,138,820.90
28/Apr/2026 TOTAL 640.00 640.00 640.00 640.00 0.00 0 11,600 6,681,600.00
28/Apr/2026 TRANSCOHOT 223.30 223.30 223.30 223.30 0.00 0 26,402 5,889,307.80
28/Apr/2026 TRANSCORP 45.40 45.40 45.40 45.40 0.00 0 5,281,457 241,474,758.50
28/Apr/2026 TRANSEXPR 7.11 6.40 6.40 6.40 -0.71 0 323,993 2,083,712.60
28/Apr/2026 TRANSPOWER 272.70 272.70 272.70 272.70 0.00 0 16,426 4,032,583.00
28/Apr/2026 TRIPPLEG 4.26 4.26 4.26 4.26 0.00 0 72,249 278,100.80
28/Apr/2026 UACN 142.00 150.00 150.00 150.00 8.00 0 2,489,068 352,254,144.00
28/Apr/2026 UBA 49.50 44.55 44.55 44.55 -4.95 0 28,411,406 1,265,728,137.00
28/Apr/2026 UCAP 16.25 17.85 16.70 17.55 1.30 0 35,743,569 621,095,450.90
28/Apr/2026 UHOMREIT 72.50 72.50 72.50 72.50 0.00 0 87,859 6,221,026.50
28/Apr/2026 UNILEVER 125.00 125.00 125.00 125.00 0.00 0 1,429,114 181,765,543.50
28/Apr/2026 UNIONDICON 21.90 21.90 21.90 21.90 0.00 0 313,630 6,266,967.80
28/Apr/2026 UNIVINSURE 1.16 1.20 1.10 1.15 -0.01 0 5,426,727 6,215,551.15
28/Apr/2026 UPDC 4.70 4.70 4.30 4.70 0.00 0 3,956,292 17,693,197.85
28/Apr/2026 UPDCREIT 7.60 7.60 6.85 7.60 0.00 0 3,921,984 28,547,055.25
28/Apr/2026 UPL 5.00 5.00 5.00 5.00 0.00 0 558,857 2,824,275.25
28/Apr/2026 VERITASKAP 1.89 1.91 1.87 1.87 -0.02 0 3,968,778 7,484,047.65
28/Apr/2026 VETBANK 27.63 27.42 25.06 26.80 -0.83 0 384,242 10,106,556.43
28/Apr/2026 VETGOODS 51.80 54.65 48.00 50.00 -1.80 0 313,879 16,616,847.80
28/Apr/2026 VETGRIF30 90.00 99.00 90.01 97.99 7.99 0 480,499 45,168,094.25
28/Apr/2026 VETINDETF 137.00 140.00 125.60 136.95 -0.05 0 24,189 3,165,807.94
28/Apr/2026 VFDGROUP 10.45 10.40 10.15 10.20 -0.25 0 19,459,479 200,482,838.80
28/Apr/2026 VITAFOAM 139.00 145.95 145.95 145.95 6.95 0 2,557,672 342,759,359.90
28/Apr/2026 VSPBONDETF 267.00 280.00 250.05 276.50 9.50 0 18,677 4,946,727.95
28/Apr/2026 WAPCO 295.00 324.50 298.00 324.50 29.50 0 12,886,158 4,070,859,096.00
28/Apr/2026 WAPIC 2.66 2.66 2.54 2.64 -0.02 0 5,889,552 15,335,946.82
28/Apr/2026 WEMABANK 34.00 35.95 34.10 35.00 1.00 0 54,833,663 1,942,690,596.00
28/Apr/2026 ZENITHBANK 121.85 124.50 120.00 122.70 0.85 0 41,631,686 5,080,479,465.00
28/Apr/2026 ZICHIS 16.99 18.35 17.01 18.00 1.01 0 8,426,323 148,966,102.40

Top 5 Gainers

StockCloseChange
NSEASI 228602.00 4999.7
NGXLOTUSISLM 24541.69 1256.87
NGXINDUSTR 10202.94 472.82
NGXAFRHDYI 34451.74 471.55
NGXPREMIUM 25672.75 341.32

Top 5 Losers

StockCloseChange
NEWGOLD 162999.99 -3000.02
NGXMERIVAL 19804.17 -721.44
SIAMLETF40 5947.96 -660.88
FGS202766 1000.00 -150
NESTLE 3100.00 -149.9

Top 5 by Volume

StockCloseVolume
NSEASI 228602.00 959,446,416
NGXPENBRD 4441.60 790,881,015
NGXPENSION 11391.04 604,172,391
NGXMAINBOARD 10420.63 582,549,621
NGXCG 6257.22 573,929,468