NGX Price List Friday, 16th May 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE	-10%	-5%	-3%	3%	5%	10%
ABBEYBDS	7.63	7.63			7.63		0.00	6.90	26	40,500	279,642.00	0.00	0.00	0.00	0.00	0.00	0.00
ABCTRANS	2.95	2.95			2.95		0.00	2.83	56	102,658	290,061.31	0.00	0.00	0.00	0.00	0.00	0.00
ACADEMY	4.30	4.30	4.42	4.25	4.42	0.12	2.79	4.33	29	584,771	2,534,101.27	3.83	4.04	4.12	4.38	4.46	4.68
ACCESSCORP	22.00	22.30	23.50	22.30	23.50	1.50	6.82	23.08	1544	32,047,186	739,660,549.05	20.07	21.19	21.63	22.97	23.42	24.53
AFRIPRUD	16.45	16.45	16.45	16.10	16.45	0.00	0.00	16.29	103	1,335,608	21,763,647.50	14.49	15.30	15.62	16.58	16.91	17.71
AIICO	1.60	1.60	1.65	1.59	1.60	0.00	0.00	1.61	238	28,931,484	46,449,196.44	1.43	1.51	1.54	1.64	1.67	1.75
AIRTELAFRI	2156.90	2156.90			2156.90		0.00	2372.50	4	72	170,820.00	0.00	0.00	0.00	0.00	0.00	0.00
ALEX	7.15	7.15			7.15		0.00	7.85	3	1,600	12,560.00	0.00	0.00	0.00	0.00	0.00	0.00
ARADEL	503.00	503.00			503.00		0.00	458.50	273	323,053	148,121,415.40	0.00	0.00	0.00	0.00	0.00	0.00
AUSTINLAZ	2.06	2.06			2.06		0.00	2.05	6	34,661	71,021.60	0.00	0.00	0.00	0.00	0.00	0.00
BERGER	21.45	21.45	23.55	22.80	23.55	2.10	9.79	23.01	74	1,117,823	25,717,191.05	20.52	21.66	22.12	23.48	23.94	25.08
BETAGLAS	213.70	213.70	235.05	235.05	235.05	21.35	9.99	234.97	238	933,643	219,376,802.55	211.55	223.30	228.00	242.10	246.80	258.56
BUACEMENT	83.70	83.70			83.70		0.00	77.96	223	252,435	19,680,472.20	0.00	0.00	0.00	0.00	0.00	0.00
BUAFOODS	418.00	418.00			418.00		0.00	376.20	109	8,347	3,140,141.40	0.00	0.00	0.00	0.00	0.00	0.00
CADBURY	38.20	38.20			38.20		0.00	37.74	117	781,520	29,497,012.35	0.00	0.00	0.00	0.00	0.00	0.00
CAP	40.00	40.00			40.00		0.00	43.94	7	12,751	560,294.00	0.00	0.00	0.00	0.00	0.00	0.00
CAVERTON	4.11	4.11	4.30	4.11	4.20	0.09	2.19	4.17	297	13,860,226	57,857,941.69	3.70	3.90	3.99	4.23	4.32	4.52
CHAMPION	6.20	6.20	6.82	6.54	6.82	0.62	10.00	6.77	171	5,365,271	36,299,059.15	5.89	6.21	6.34	6.74	6.87	7.19
CHAMS	2.20	2.20	2.31	2.20	2.29	0.09	4.09	2.28	245	23,814,358	54,232,676.43	1.98	2.09	2.13	2.27	2.31	2.42
CILEASING	4.25	4.25	4.25	4.25	4.25	0.00	0.00	4.23	45	772,745	3,265,091.68	3.83	4.04	4.12	4.38	4.46	4.68
CONHALLPLC	2.96	2.96	3.00	3.00	3.00	0.04	1.35	2.99	26	326,669	976,929.15	2.70	2.85	2.91	3.09	3.15	3.30
CONOIL	331.20	331.20			331.20		0.00	298.10	19	1,236	368,451.60	0.00	0.00	0.00	0.00	0.00	0.00
CORNERST	3.15	3.15	3.45	3.45	3.45	0.30	9.52	3.44	70	1,135,479	3,907,212.57	3.11	3.28	3.35	3.55	3.62	3.80
CUSTODIAN	17.95	17.95			17.95		0.00	18.20	32	31,039	564,773.95	0.00	0.00	0.00	0.00	0.00	0.00
CUTIX	2.65	2.65	2.65	2.60	2.60	-0.05	-1.89	2.63	128	5,232,586	13,747,823.74	2.34	2.47	2.52	2.68	2.73	2.86
CWG	10.10	10.10	10.15	10.10	10.15	0.05	0.50	10.09	129	2,946,708	29,720,081.50	9.09	9.60	9.80	10.40	10.61	11.11
DAARCOMM	0.62	0.62	0.68	0.67	0.67	0.05	8.06	0.66	25	766,344	506,967.25	0.60	0.64	0.65	0.69	0.70	0.74
DANGCEM	440.00	440.00			440.00		0.00	433.31	442	342,497	148,406,704.90	0.00	0.00	0.00	0.00	0.00	0.00
DANGSUGAR	38.00	38.00			38.00		0.00	38.00	237	585,763	22,256,865.45	0.00	0.00	0.00	0.00	0.00	0.00
DEAPCAP	1.00	1.00	0.99	0.99	0.99	-0.01	-1.00	0.99	25	2,244,880	2,223,062.72	0.89	0.94	0.96	1.02	1.04	1.09
ELLAHLAKES	3.08	3.08	3.30	3.08	3.20	0.12	3.90	3.13	176	12,578,722	39,340,877.92	2.77	2.93	2.99	3.17	3.23	3.39
ENAMELWA	25.30	25.30			25.30		0.00	27.80	1	1,642	45,647.60	0.00	0.00	0.00	0.00	0.00	0.00
ETERNA	43.00	43.00	43.00	43.00	43.00	0.00	0.00	42.88	57	253,793	10,882,847.85	38.70	40.85	41.71	44.29	45.15	47.30
ETI	28.70	28.70			28.70		0.00	29.33	45	265,311	7,782,835.20	0.00	0.00	0.00	0.00	0.00	0.00
ETRANZACT	5.90	5.90			5.90		0.00	6.26	42	469,967	2,941,886.45	0.00	0.00	0.00	0.00	0.00	0.00
EUNISELL	10.75	10.75			10.75		0.00	10.50	12	103,768	1,089,124.70	0.00	0.00	0.00	0.00	0.00	0.00
FCMB	9.45	9.45	9.50	9.35	9.40	-0.05	-0.53	9.38	313	6,107,113	57,302,790.95	8.42	8.88	9.07	9.63	9.82	10.29
FIDELITYBK	21.00	21.00	20.85	20.35	20.80	-0.20	-0.95	20.54	506	20,461,716	420,327,480.30	18.32	19.33	19.74	20.96	21.37	22.39
FIDSON	27.10	27.10	27.85	27.05	27.85	0.75	2.77	27.54	166	1,104,743	30,422,554.85	24.35	25.70	26.24	27.86	28.40	29.76
FIRSTHOLDCO	24.85	24.85	25.00	24.60	24.95	0.10	0.40	24.93	313	6,254,657	155,955,440.65	22.14	23.37	23.86	25.34	25.83	27.06
FTNCOCOA	2.48	2.48	2.60	2.40	2.59	0.11	4.44	2.48	154	8,768,737	21,775,134.42	2.16	2.28	2.33	2.47	2.52	2.64
GEREGU	1141.50	1141.50			1141.50		0.00	1027.40	34	1,761	1,809,251.40	0.00	0.00	0.00	0.00	0.00	0.00
GTCO	68.55	68.55	68.50	67.50	68.00	-0.55	-0.80	67.86	521	30,873,282	2,094,906,830.80	60.75	64.13	65.48	69.53	70.88	74.25
GUINEAINS	0.66	0.66	0.65	0.62	0.65	-0.01	-1.52	0.64	34	2,283,125	1,458,665.00	0.56	0.59	0.60	0.64	0.65	0.68
GUINNESS	80.00	80.00			80.00		0.00	81.11	38	29,288	2,375,680.55	0.00	0.00	0.00	0.00	0.00	0.00
HMCALL	4.23	4.23			4.23		0.00	4.46	27	318,381	1,420,845.48	0.00	0.00	0.00	0.00	0.00	0.00
HONYFLOUR	16.50	17.05	18.15	17.05	18.15	1.65	10.00	18.08	333	8,900,976	160,962,291.15	15.35	16.20	16.54	17.56	17.90	18.76
IKEJAHOTEL	12.85	12.85	14.00	13.90	14.00	1.15	8.95	13.96	64	1,437,857	20,076,996.60	12.51	13.21	13.48	14.32	14.60	15.29
IMG	39.85	39.85			39.85		0.00	41.63	15	17,496	728,292.00	0.00	0.00	0.00	0.00	0.00	0.00
INFINITY	6.80	6.80			6.80		0.00	6.84	6	9,623	65,846.40	0.00	0.00	0.00	0.00	0.00	0.00
INTBREW	9.35	9.35	9.40	9.30	9.40	0.05	0.53	9.37	106	2,501,444	23,430,262.45	8.37	8.84	9.02	9.58	9.77	10.23
INTENEGINS	1.88	1.88	1.74	1.70	1.70	-0.18	-9.57	1.71	46	3,584,900	6,129,469.20	1.53	1.62	1.65	1.75	1.79	1.87
JAIZBANK	3.12	3.12	3.21	3.11	3.21	0.09	2.88	3.16	154	2,983,025	9,425,622.03	2.80	2.95	3.02	3.20	3.27	3.42
JAPAULGOLD	1.99	1.99	2.09	2.00	2.03	0.04	2.01	2.03	131	6,546,946	13,276,356.37	1.80	1.90	1.94	2.06	2.10	2.20
JBERGER	137.00	137.00			137.00		0.00	123.30	43	32,540	4,012,182.00	0.00	0.00	0.00	0.00	0.00	0.00
JOHNHOLT	6.30	6.30			6.30		0.00	5.98	30	123,997	741,112.65	0.00	0.00	0.00	0.00	0.00	0.00
JULI	10.30	10.30			10.30		0.00	9.97	7	12,560	125,180.00	0.00	0.00	0.00	0.00	0.00	0.00
LASACO	2.32	2.32	2.55	2.32	2.55	0.23	9.91	2.45	28	664,055	1,627,777.20	2.09	2.20	2.25	2.39	2.44	2.55
LEARNAFRCA	4.40	4.40	4.40	4.40	4.40	0.00	0.00	4.38	32	287,454	1,258,472.10	3.96	4.18	4.27	4.53	4.62	4.84
LEGENDINT	8.40	8.40			8.40		0.00	8.21	57	387,196	3,178,729.77	0.00	0.00	0.00	0.00	0.00	0.00
LINKASSURE	1.25	1.25	1.25	1.25	1.25	0.00	0.00	1.25	36	5,109,928	6,400,389.08	1.13	1.19	1.21	1.29	1.31	1.38
LIVESTOCK	8.65	8.65	8.70	8.50	8.50	-0.15	-1.73	8.71	121	2,089,257	18,201,450.63	7.65	8.08	8.25	8.76	8.93	9.35
MANSARD	8.55	8.55	8.55	8.55	8.55	0.00	0.00	8.60	69	903,457	7,771,610.65	7.70	8.12	8.29	8.81	8.98	9.41
MAYBAKER	12.60	12.60	12.70	12.10	12.70	0.10	0.79	12.36	166	3,125,751	38,624,556.85	10.89	11.50	11.74	12.46	12.71	13.31
MBENEFIT	0.93	0.93	0.94	0.87	0.94	0.01	1.08	0.91	38	3,485,272	3,162,570.07	0.78	0.83	0.84	0.90	0.91	0.96
MEYER	9.65	9.65			9.65		0.00	9.54	9	181,102	1,727,604.70	0.00	0.00	0.00	0.00	0.00	0.00
MORISON	3.25	3.25			3.25		0.00	3.27	4	63,750	208,428.25	0.00	0.00	0.00	0.00	0.00	0.00
MRS	157.50	157.50			157.50		0.00	141.80	34	41,611	5,900,439.80	0.00	0.00	0.00	0.00	0.00	0.00
MTNN	278.00	278.00			278.00		0.00	275.51	446	1,948,992	536,961,245.00	0.00	0.00	0.00	0.00	0.00	0.00
MULTIVERSE	8.90	8.90	8.05	8.05	8.05	-0.85	-9.55	8.10	68	1,019,533	8,260,227.55	7.25	7.65	7.81	8.29	8.45	8.86
NAHCO	74.00	74.00	75.00	75.00	75.00	1.00	1.35	75.14	178	1,603,825	120,518,981.90	67.50	71.25	72.75	77.25	78.75	82.50
NASCON	54.70	54.70			54.70		0.00	54.32	98	335,279	18,211,730.95	0.00	0.00	0.00	0.00	0.00	0.00
NB	54.50	54.50	55.00	54.95	55.00	0.50	0.92	54.50	230	2,737,465	149,190,164.70	49.46	52.20	53.30	56.60	57.70	60.45
NCR	7.30	7.30			7.30		0.00	7.09	7	14,482	102,706.00	0.00	0.00	0.00	0.00	0.00	0.00
NEIMETH	3.37	3.34	3.70	3.34	3.70	0.33	9.79	3.59	176	8,155,985	29,313,105.73	3.01	3.17	3.24	3.44	3.51	3.67
NEM	14.60	14.60			14.60		0.00	14.33	25	217,201	3,113,398.05	0.00	0.00	0.00	0.00	0.00	0.00
NESTLE	1331.00	1331.00			1331.00		0.00	1429.55	137	46,276	66,153,685.10	0.00	0.00	0.00	0.00	0.00	0.00
NGXGROUP	36.00	36.00	35.50	35.50	35.50	-0.50	-1.39	35.35	132	4,238,658	149,849,293.20	31.95	33.73	34.44	36.57	37.28	39.05
NIDF	111.70	111.70			111.70		0.00	120.51	56	111,888	13,483,676.80	0.00	0.00	0.00	0.00	0.00	0.00
NNFM	109.00	109.00	119.90	119.90	119.90	10.90	10.00	119.90	59	1,125,257	134,915,301.80	107.91	113.91	116.30	123.50	125.90	131.89
NOTORE	62.50	62.50			62.50		0.00	60.52	5	439	26,568.75	0.00	0.00	0.00	0.00	0.00	0.00
NPFMCRFBK	2.35	2.35	2.58	2.35	2.58	0.23	9.79	2.54	156	12,399,168	31,499,607.09	2.12	2.23	2.28	2.42	2.47	2.59
NSLTECH	0.62	0.62	0.60	0.56	0.60	-0.02	-3.23	0.59	50	1,897,146	1,119,705.86	0.50	0.53	0.54	0.58	0.59	0.62
OANDO	52.50	52.50	52.60	52.00	52.00	-0.50	-0.95	52.99	484	2,708,049	143,503,017.40	46.80	49.40	50.44	53.56	54.60	57.20
OKOMUOIL	574.00	574.00			574.00		0.00	570.45	157	29,978	17,100,800.80	0.00	0.00	0.00	0.00	0.00	0.00
OMATEK	0.63	0.63	0.66	0.66	0.66	0.03	4.76	0.66	25	625,314	414,184.56	0.59	0.63	0.64	0.68	0.69	0.73
PRESCO	880.00	880.00			880.00		0.00	862.84	173	70,295	60,653,135.40	0.00	0.00	0.00	0.00	0.00	0.00
PRESTIGE	0.97	0.97	0.99	0.98	0.99	0.02	2.06	0.98	22	4,712,218	4,623,297.80	0.88	0.93	0.95	1.01	1.03	1.08
PZ	32.30	32.30			32.30		0.00	29.32	137	3,961,241	116,127,960.80	0.00	0.00	0.00	0.00	0.00	0.00
REDSTAREX	5.55	5.55			5.55		0.00	6.09	6	18,663	113,744.30	0.00	0.00	0.00	0.00	0.00	0.00
REGALINS	0.59	0.59	0.55	0.55	0.55	-0.04	-6.78	0.57	29	581,558	328,684.56	0.50	0.52	0.53	0.57	0.58	0.61
ROYALEX	0.80	0.80	0.85	0.80	0.85	0.05	6.25	0.84	29	1,677,037	1,409,546.21	0.72	0.76	0.78	0.82	0.84	0.88
RTBRISCOE	2.10	2.10	2.10	2.10	2.10	0.00	0.00	2.07	33	556,731	1,151,610.10	1.89	2.00	2.04	2.16	2.21	2.31
SCOA	4.47	4.47			4.47		0.00	4.63	22	134,594	623,216.05	0.00	0.00	0.00	0.00	0.00	0.00
SEPLAT	5588.90	5588.90			5588.90		0.00	5030.10	81	34,857	175,334,195.70	0.00	0.00	0.00	0.00	0.00	0.00
SFSREIT	206.00	206.00			206.00		0.00	214.29	48	51,007	10,930,317.45	0.00	0.00	0.00	0.00	0.00	0.00
SKYAVN	66.40	66.40			66.40		0.00	60.52	69	378,756	22,922,666.70	0.00	0.00	0.00	0.00	0.00	0.00
SOVRENINS	0.95	0.95	0.98	0.95	0.95	0.00	0.00	0.96	32	586,271	563,102.35	0.86	0.90	0.92	0.98	1.00	1.05
STANBIC	69.00	69.00			69.00		0.00	69.99	145	1,172,342	82,053,913.25	0.00	0.00	0.00	0.00	0.00	0.00
STERLINGNG	5.80	5.80	6.20	5.90	5.90	0.10	1.72	6.08	212	6,645,360	40,430,705.28	5.31	5.61	5.72	6.08	6.20	6.49
SUNUASSUR	5.34	5.34			5.34		0.00	5.00	27	181,934	909,176.82	0.00	0.00	0.00	0.00	0.00	0.00
TANTALIZER	2.38	2.38	2.30	2.27	2.30	-0.08	-3.36	2.29	148	6,721,467	15,407,628.02	2.04	2.16	2.20	2.34	2.38	2.50
TOTAL	705.00	705.00			705.00		0.00	637.72	76	13,021	8,303,706.20	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCOHOT	163.00	163.00			163.00		0.00	151.08	92	37,587	5,678,652.65	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCORP	44.50	44.50			44.50		0.00	44.99	175	1,370,083	61,639,718.85	0.00	0.00	0.00	0.00	0.00	0.00
TRANSEXPR	2.00	2.00	2.20	2.20	2.20	0.20	10.00	2.20	3	170,337	374,741.40	1.98	2.09	2.13	2.27	2.31	2.42
TRANSPOWER	328.50	328.50			328.50		0.00	295.70	41	65,568	19,388,457.60	0.00	0.00	0.00	0.00	0.00	0.00
TRIPPLEG	2.00	2.00			2.00		0.00	2.01	6	12,647	25,479.00	0.00	0.00	0.00	0.00	0.00	0.00
UACN	33.00	33.00	33.00	33.00	33.00	0.00	0.00	33.15	57	547,761	18,157,966.30	29.70	31.35	32.01	33.99	34.65	36.30
UBA	34.90	34.90	34.95	34.70	34.90	0.00	0.00	34.87	642	9,575,207	333,934,402.30	31.23	32.97	33.66	35.74	36.44	38.17
UCAP	18.00	18.00	18.15	18.00	18.15	0.15	0.83	18.09	269	7,212,779	130,450,450.10	16.20	17.10	17.46	18.54	18.90	19.80
UHOMREIT	46.15	46.15			46.15		0.00	47.81	8	8,995	430,028.95	0.00	0.00	0.00	0.00	0.00	0.00
UNILEVER	43.00	43.00			43.00		0.00	43.14	61	395,997	17,085,097.80	0.00	0.00	0.00	0.00	0.00	0.00
UNIONDICON	7.45	7.45			7.45		0.00	6.99	7	28,300	197,787.00	0.00	0.00	0.00	0.00	0.00	0.00
UNIVINSURE	0.53	0.53	0.53	0.51	0.53	0.00	0.00	0.52	99	25,013,436	13,032,522.30	0.46	0.48	0.49	0.53	0.54	0.56
UPDC	3.05	3.05	3.09	3.05	3.05	0.00	0.00	3.07	79	1,674,017	5,135,879.31	2.75	2.90	2.96	3.14	3.20	3.36
UPDCREIT	6.50	6.50	6.45	6.40	6.45	-0.05	-0.77	6.44	84	3,290,725	21,203,342.85	5.76	6.08	6.21	6.59	6.72	7.04
UPL	4.75	4.75	4.40	4.40	4.40	-0.35	-7.37	4.40	22	984,939	4,330,982.05	3.96	4.18	4.27	4.53	4.62	4.84
VERITASKAP	1.07	1.07	1.06	1.00	1.05	-0.02	-1.87	1.02	105	15,378,440	15,616,233.34	0.90	0.95	0.97	1.03	1.05	1.10
VFDGROUP	16.10	16.10			16.10		0.00	16.01	178	2,013,680	32,236,932.60	0.00	0.00	0.00	0.00	0.00	0.00
VITAFOAM	54.90	54.90			54.90		0.00	52.46	62	860,267	45,130,239.25	0.00	0.00	0.00	0.00	0.00	0.00
WAPCO	78.25	78.25	79.75	79.75	79.75	1.50	1.92	79.61	170	1,362,621	108,482,638.70	71.78	75.76	77.36	82.14	83.74	87.73
WAPIC	2.01	2.01	2.01	2.00	2.01	0.00	0.00	2.01	56	987,341	1,981,829.33	1.80	1.90	1.94	2.06	2.10	2.20
WEMABANK	14.05	14.05	14.10	13.60	14.00	-0.05	-0.36	13.87	344	16,014,077	222,057,284.30	12.24	12.92	13.19	14.01	14.28	14.96
ZENITHBANK	48.50	48.50	48.50	48.00	48.40	-0.10	-0.21	48.22	758	15,245,940	735,116,961.75	43.20	45.60	46.56	49.44	50.40	52.80
TOTAL TRANSACTION (125)									16,005	425,263,147	8,565,843,739.93

Recent Posts

ngx price list

NGX Price List Thursday, 6th October 2025

ngx price list

NGX Price List Wednesday, 5th October 2025

ngx price list

NGX Price List Tuesday, 4th October 2025

ngx price list

NGX Price List Monday, 3rd October 2025

stay tuned

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