NGX Price List Thursday, 20th February 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	3.10	3.10	3.41	3.41	3.41	0.31	10.00	3.40	6	220,000	748,000.00
ABCTRANS	1.29	1.29	1.30	1.29	1.29	0.00	0.00	1.29	33	602,993	776,493.85
ACADEMY	3.00	3.00	3.00	3.00	3.00	0.00	0.00	3.00	15	160,795	483,183.59
ACCESSCORP	27.50	27.50	27.40	26.90	26.90	-0.60	-2.18	27.17	599	13,620,707	370,032,339.65
AFRIPRUD	33.75	33.75	32.50	31.20	32.50	-1.25	-3.70	32.09	168	2,892,194	92,801,992.00
AIICO	1.72	1.72	1.75	1.70	1.75	0.03	1.74	1.72	185	9,611,114	16,566,362.81
AIRTELAFRI	2156.90	2156.90			2156.90		0.00	2372.50	4	105	249,112.50
ALEX	7.15	7.15			7.15		0.00	6.50	6	2,883	18,739.50
ARADEL	530.00	530.00	515.60	515.60	515.60	-14.40	-2.72	516.91	320	988,668	511,047,949.40
AUSTINLAZ	1.90	1.90			1.90		0.00	1.90	3	3,718	7,064.20
BERGER	21.00	21.00			21.00		0.00	20.27	37	64,322	1,303,548.90
BETAGLAS	95.20	95.20	99.85	99.85	99.85	4.65	4.88	96.20	47	335,245	32,252,041.50
BUACEMENT	93.00	93.00			93.00		0.00	84.60	352	1,855,967	157,014,546.40
BUAFOODS	410.50	410.50	418.00	418.00	418.00	7.50	1.83	397.11	178	237,264	94,219,418.60
CADBURY	29.10	29.10			29.10		0.00	28.27	75	277,837	7,854,573.95
CAP	47.00	47.00			47.00		0.00	48.56	36	141,715	6,881,317.50
CAVERTON	2.40	2.40	2.48	2.45	2.48	0.08	3.33	2.45	50	1,055,546	2,587,177.63
CHAMPION	3.75	3.75	3.75	3.75	3.75	0.00	0.00	3.75	13	715,295	2,683,012.17
CHAMS	2.15	2.15	2.28	2.15	2.21	0.06	2.79	2.21	80	4,305,996	9,495,469.75
CILEASING	3.96	3.96			3.96		0.00	3.95	32	160,010	631,714.50
CONHALLPLC	3.76	3.76	3.84	3.70	3.84	0.08	2.13	3.81	35	3,203,668	12,205,521.44
CONOIL	378.00	378.00			378.00		0.00	340.58	37	873	297,329.80
CORNERST	3.40	3.40	3.50	3.39	3.40	0.00	0.00	3.40	42	3,140,181	10,679,763.35
CUSTODIAN	19.00	19.00			19.00		0.00	19.29	53	743,399	14,338,811.85
CUTIX	2.60	2.60	2.60	2.60	2.60	0.00	0.00	2.60	76	2,599,134	6,754,217.78
CWG	8.70	8.70	8.20	8.20	8.20	-0.50	-5.75	8.23	47	658,276	5,415,862.30
DAARCOMM	0.64	0.64	0.66	0.63	0.63	-0.01	-1.56	0.64	65	8,699,918	5,577,523.43
DANGCEM	480.00	480.00			480.00		0.00	437.40	358	340,323	148,857,456.00
DANGSUGAR	37.00	37.00	38.00	37.95	38.00	1.00	2.70	37.92	386	3,498,564	132,649,151.90
DEAPCAP	0.99	0.99	0.92	0.92	0.92	-0.07	-7.07	0.95	26	179,758	171,155.85
ELLAHLAKES	3.22	3.22	3.30	3.21	3.21	-0.01	-0.31	3.22	172	136,676,873	440,156,589.20
ENAMELWA	23.20	23.20			23.20		0.00	21.73	6	2,442	53,074.40
ETERNA	42.50	42.50			42.50		0.00	42.43	116	373,190	15,836,130.35
ETI	34.70	34.70			34.70		0.00	31.85	34	34,287	1,092,024.95
ETRANZACT	6.50	6.50	6.50	6.50	6.50	0.00	0.00	6.50	5	214,145	1,391,986.00
EUNISELL	12.05	12.05			12.05		0.00	11.95	13	20,999	251,031.40
FBNH	31.05	31.05	32.45	30.95	30.95	-0.10	-0.32	31.31	349	11,337,457	355,008,631.50
FCMB	10.50	10.50	10.85	10.60	10.85	0.35	3.33	10.74	172	2,487,477	26,709,752.65
FIDELITYBK	19.00	19.00	19.00	18.50	18.50	-0.50	-2.63	18.63	494	15,164,356	282,512,429.30
FIDSON	19.15	19.15	19.80	19.80	19.80	0.65	3.39	19.75	86	201,254	3,974,837.65
FTNCOCOA	1.69	1.69	1.74	1.69	1.69	0.00	0.00	1.71	62	1,995,474	3,412,262.96
GEREGU	1150.00	1150.00			1150.00		0.00	1035.00	41	254,250	263,148,750.00
GOLDBREW	7.09	7.09			7.09		0.00	6.39	2	958	6,121.62
GTCO	62.85	62.85	62.85	62.25	62.40	-0.45	-0.72	62.75	374	20,831,548	1,307,246,659.95
GUINEAINS	0.74	0.74	0.81	0.79	0.79	0.05	6.76	0.79	937	2,059,744	1,629,146.18
GUINNESS	74.00	74.00	74.00	74.00	74.00	0.00	0.00	74.08	83	2,090,208	154,845,824.30
HMCALL	5.87	5.87			5.87		0.00	5.32	18	181,011	962,845.94
HONYFLOUR	13.40	13.40	13.60	13.50	13.50	0.10	0.75	13.41	255	3,410,352	45,730,301.53
IKEJAHOTEL	12.60	12.60	11.90	11.90	11.90	-0.70	-5.56	11.76	54	701,587	8,249,273.05
IMG	38.00	38.00			38.00		0.00	34.20	1	309	10,567.80
INFINITY	7.00	7.00			7.00		0.00	6.50	1	50	325.00
INTBREW	5.70	5.70	5.70	5.70	5.70	0.00	0.00	5.71	29	539,208	3,076,370.60
INTENEGINS	2.21	2.21	2.36	2.12	2.36	0.15	6.79	2.22	36	2,083,230	4,622,387.23
JAIZBANK	3.40	3.40	3.40	3.20	3.40	0.00	0.00	3.37	238	17,395,591	58,592,381.40
JAPAULGOLD	2.13	2.13	2.15	2.13	2.15	0.02	0.94	2.14	68	2,072,192	4,427,478.31
JBERGER	128.00	128.00			128.00		0.00	117.64	63	88,058	10,359,301.60
JOHNHOLT	7.00	7.00			7.00		0.00	7.03	20	25,704	180,652.32
JULI	10.30	10.30			10.30		0.00	9.30	7	27,080	251,844.00
LASACO	3.20	3.20	3.15	3.00	3.15	-0.05	-1.56	3.06	20	1,260,073	3,860,472.52
LEARNAFRCA	3.90	3.90	3.95	3.90	3.95	0.05	1.28	3.91	19	1,256,971	4,912,241.74
LINKASSURE	1.38	1.38	1.45	1.45	1.45	0.07	5.07	1.45	30	1,011,672	1,467,779.52
LIVESTOCK	6.00	6.00	6.16	6.00	6.00	0.00	0.00	6.13	97	4,978,734	30,500,580.88
MANSARD	9.45	9.45	9.10	9.10	9.10	-0.35	-3.70	9.13	56	1,356,956	12,384,001.30
MAYBAKER	8.90	8.90			8.90		0.00	8.77	53	457,245	4,011,137.75
MEYER	9.25	9.25			9.25		0.00	9.28	5	4,524	41,973.45
MRS	180.00	180.00	185.00	185.00	185.00	5.00	2.78	184.58	174	379,791	70,103,378.20
MTNN	264.20	264.20			264.20		0.00	259.41	526	231,758	60,120,203.80
MULTIVERSE	10.80	10.80			10.80		0.00	9.77	24	108,871	1,063,295.35
NAHCO	64.95	64.95	64.95	64.95	64.95	0.00	0.00	64.84	110	1,619,013	104,979,368.85
NASCON	42.50	42.50	43.80	42.50	43.80	1.30	3.06	43.23	107	3,107,536	134,329,597.05
NB	35.00	35.00	34.00	34.00	34.00	-1.00	-2.86	34.29	141	1,920,994	65,872,258.15
NCR	7.30	7.30			7.30		0.00	6.70	1	205	1,373.50
NEIMETH	3.18	3.18	3.34	3.34	3.34	0.16	5.03	3.28	39	480,979	1,576,778.97
NEM	13.00	13.00			13.00		0.00	13.18	39	284,901	3,754,503.80
NESTLE	975.00	975.00			975.00		0.00	981.71	56	11,940	11,721,673.50
NGXGROUP	29.10	29.10			29.10		0.00	28.16	24	139,720	3,934,044.10
NIDF	111.70	111.70			111.70		0.00	111.50	58	138,739	15,469,641.80
NNFM	80.60	80.60			80.60		0.00	72.78	37	133,641	9,726,507.40
NPFMCRFBK	1.81	1.81	1.80	1.80	1.80	-0.01	-0.55	1.80	22	2,112,797	3,808,930.51
NSLTECH	0.68	0.68	0.69	0.63	0.69	0.01	1.47	0.65	33	690,609	451,913.87
OANDO	63.00	63.00	62.05	62.05	62.05	-0.95	-1.51	62.26	606	3,198,862	199,171,414.30
OKOMUOIL	536.00	536.00			536.00		0.00	568.46	118	165,319	93,977,869.90
OMATEK	0.75	0.75	0.76	0.75	0.75	0.00	0.00	0.75	33	5,496,974	4,139,352.88
PRESCO	785.00	785.00			785.00		0.00	771.27	131	140,595	108,436,474.00
PRESTIGE	1.20	1.20	1.20	1.19	1.20	0.00	0.00	1.20	18	1,031,401	1,233,694.97
PZ	25.50	25.50	25.50	25.45	25.50	0.00	0.00	25.56	61	1,179,809	30,158,620.75
REDSTAREX	6.00	6.00			6.00		0.00	6.01	8	72,324	434,459.00
REGALINS	0.66	0.66	0.71	0.71	0.71	0.05	7.58	0.70	22	523,663	367,499.78
ROYALEX	0.90	0.90	0.91	0.89	0.89	-0.01	-1.11	0.90	39	1,462,326	1,310,115.28
RTBRISCOE	2.63	2.63	2.69	2.69	2.69	0.06	2.28	2.67	36	1,280,260	3,420,301.85
SCOA	3.44	3.44			3.44		0.00	3.48	21	67,015	233,263.10
SEPLAT	5700.00	5700.00			5700.00		0.00	5130.00	28	594	3,047,220.00
SFSREIT	197.35	197.35			197.35		0.00	211.00	19	31,160	6,574,623.60
SKYAVN	46.50	46.50			46.50		0.00	41.91	12	66,810	2,800,065.00
SMURFIT	0.28	0.28	0.30	0.30	0.30	0.02	7.14	0.30	1	100,000	30,000.00
SOVRENINS	1.15	1.15	1.26	1.15	1.26	0.11	9.57	1.21	71	4,528,173	5,464,051.00
STANBIC	64.00	64.00	64.00	64.00	64.00	0.00	0.00	64.08	74	354,034	22,687,589.40
STERLINGNG	5.93	5.93	5.99	5.91	5.95	0.02	0.34	5.95	132	9,508,882	56,588,518.55
SUNUASSUR	6.92	6.92	6.74	6.23	6.74	-0.18	-2.60	6.51	85	2,219,126	14,437,533.52
TANTALIZER	2.05	2.05	1.95	1.95	1.95	-0.10	-4.88	1.97	40	730,236	1,441,789.26
TOTAL	670.00	670.00			670.00		0.00	665.57	47	19,713	13,120,454.60
TRANSCOHOT	126.10	126.10			126.10		0.00	122.20	27	4,390	536,475.85
TRANSCORP	59.00	59.00	59.00	59.00	59.00	0.00	0.00	58.96	241	6,454,612	380,557,670.30
TRANSEXPR	2.00	2.00			2.00		0.00	2.00	1	100	200.00
TRANSPOWER	364.90	364.90			364.90		0.00	328.50	37	14,588	4,792,158.00
TRIPPLEG	2.23	2.23			2.23		0.00	2.19	5	47,719	104,387.23
UACN	37.00	37.00	37.00	37.00	37.00	0.00	0.00	36.58	48	344,470	12,600,345.45
UBA	38.00	38.00	38.00	37.85	37.95	-0.05	-0.13	37.90	486	16,278,250	617,002,500.15
UCAP	22.90	22.90	22.75	22.50	22.60	-0.30	-1.31	22.62	294	9,099,799	205,827,158.25
UNILEVER	39.45	39.45			39.45		0.00	39.84	56	457,706	18,237,097.25
UNIONDICON	6.65	6.65	7.30	6.00	6.00	-0.65	-9.77	6.61	53	2,140,184	14,143,994.00
UNIVINSURE	0.66	0.66	0.69	0.66	0.66	0.00	0.00	0.67	51	4,050,176	2,717,539.20
UPDC	3.15	3.15	3.37	3.20	3.20	0.05	1.59	3.30	106	5,317,321	17,544,155.41
UPDCREIT	6.75	6.75	6.75	6.75	6.75	0.00	0.00	6.71	38	1,204,625	8,078,631.25
UPL	4.60	4.60	5.05	4.63	5.05	0.45	9.78	4.85	33	794,303	3,853,096.27
VERITASKAP	1.23	1.23	1.27	1.18	1.26	0.03	2.44	1.24	88	3,687,059	4,555,077.01
VFDGROUP	52.40	52.40			52.40		0.00	50.43	47	215,893	10,888,277.70
VITAFOAM	38.10	38.10	39.30	38.90	38.90	0.80	2.10	38.99	58	729,012	28,423,814.30
WAPCO	77.50	77.50	77.40	77.40	77.40	-0.10	-0.13	77.04	150	1,679,733	129,410,221.45
WAPIC	2.71	2.71	2.74	2.66	2.74	0.03	1.11	2.73	71	5,248,023	14,320,726.49
WEMABANK	12.00	12.00	12.05	12.00	12.05	0.05	0.42	11.98	140	3,059,609	36,655,092.45
ZENITHBANK	50.45	50.45	50.50	49.60	49.95	-0.50	-0.99	50.05	789	22,979,047	1,150,070,098.10
TOTAL TRANSACTION (122)									13,192	418,257,066	8,411,825,116.15

Recent Posts

ngx price list

NGX Price List Wednesday, 10th September 2025

ngx price list

NGX Price List Tuesday, 9th September 2025

ngx price list

NGX Price List Monday, 8th September 2025

GTI Alphas | Stocks to Buy 8th September, 2025

stay tuned

Join our 100k+ Subscribers receiving New Stocks to buy Every Week.