NGX Price List Thursday, 15th 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	0.00	6.87	27	33,613	230,921.31	0.00	0.00	0.00	0.00	0.00	0.00
ABCTRANS	2.91	2.91	2.95	2.95	2.95	0.04	1.37	2.91	75	588,589	1,713,201.38	2.66	2.80	2.86	3.04	3.10	3.25
ACADEMY	4.30	4.30			4.30	0.00	0.00	4.16	36	73,181	304,618.67	0.00	0.00	0.00	0.00	0.00	0.00
ACCESSCORP	21.45	21.45	22.35	21.30	22.00	0.55	2.56	21.80	703	10,453,547	227,886,434.55	19.17	20.24	20.66	21.94	22.37	23.43
AFRIPRUD	16.70	16.70	16.45	16.45	16.45	-0.25	-1.50	16.37	157	2,679,355	43,850,944.80	14.81	15.63	15.96	16.94	17.27	18.10
AIICO	1.66	1.66	1.65	1.59	1.60	-0.06	-3.61	1.60	400	33,853,762	54,262,847.58	1.43	1.51	1.54	1.64	1.67	1.75
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	1	15	35,587.50	0.00	0.00	0.00	0.00	0.00	0.00
ALEX	7.15	7.15			7.15	0.00	0.00	6.45	2	1,001	6,457.15	0.00	0.00	0.00	0.00	0.00	0.00
ARADEL	503.00	503.00			503.00	0.00	0.00	456.57	332	614,054	280,356,273.10	0.00	0.00	0.00	0.00	0.00	0.00
AUSTINLAZ	2.06	2.06			2.06	0.00	0.00	2.07	4	4,550	9,420.00	0.00	0.00	0.00	0.00	0.00	0.00
BERGER	21.45	21.45			21.45	0.00	0.00	21.03	23	37,564	789,836.35	0.00	0.00	0.00	0.00	0.00	0.00
BETAGLAS	194.30	194.30	213.70	213.70	213.70	19.40	9.98	211.44	120	1,047,292	221,441,380.20	192.33	203.02	207.29	220.11	224.39	235.07
BUACEMENT	83.70	83.70			83.70	0.00	0.00	79.27	146	158,593	12,572,132.70	0.00	0.00	0.00	0.00	0.00	0.00
BUAFOODS	418.00	418.00			418.00	0.00	0.00	376.20	81	15,548	5,849,157.60	0.00	0.00	0.00	0.00	0.00	0.00
CADBURY	39.25	39.25	38.20	38.20	38.20	-1.05	-2.68	37.95	145	1,930,844	73,277,898.90	34.38	36.29	37.05	39.35	40.11	42.02
CAP	40.00	40.00			40.00	0.00	0.00	43.80	17	64,695	2,833,758.15	0.00	0.00	0.00	0.00	0.00	0.00
CAVERTON	4.04	4.44	4.44	3.70	4.11	0.07	1.73	4.12	551	35,091,101	144,668,516.40	3.33	3.52	3.59	3.81	3.89	4.07
CHAMPION	6.10	6.10	6.49	6.15	6.20	0.10	1.64	6.32	120	2,000,474	12,638,761.65	5.54	5.84	5.97	6.33	6.46	6.77
CHAMS	2.16	2.16	2.20	2.10	2.20	0.04	1.85	2.17	130	10,816,178	23,444,588.31	1.89	2.00	2.04	2.16	2.21	2.31
CILEASING	4.07	4.07	4.25	3.89	4.25	0.18	4.42	4.08	55	2,009,494	8,190,566.40	3.50	3.70	3.77	4.01	4.08	4.28
CONHALLPLC	2.94	2.94	2.96	2.95	2.96	0.02	0.68	2.94	38	1,329,757	3,907,552.47	2.66	2.80	2.86	3.04	3.10	3.25
CONOIL	331.20	331.20			331.20	0.00	0.00	298.10	24	2,589	771,780.90	0.00	0.00	0.00	0.00	0.00	0.00
CORNERST	3.15	3.15			3.15	0.00	0.00	3.33	22	216,260	719,999.15	0.00	0.00	0.00	0.00	0.00	0.00
CUSTODIAN	18.00	18.00	18.00	17.95	17.95	-0.05	-0.28	17.99	51	1,250,803	22,497,631.45	16.16	17.05	17.41	18.49	18.85	19.75
CUTIX	2.65	2.65	2.65	2.65	2.65	0.00	0.00	2.63	95	2,034,840	5,351,067.88	2.39	2.52	2.57	2.73	2.78	2.92
CWG	10.00	10.00	10.10	10.00	10.10	0.10	1.00	10.04	109	2,395,007	24,035,027.65	9.00	9.50	9.70	10.30	10.50	11.00
DAARCOMM	0.64	0.64	0.62	0.62	0.62	-0.02	-3.13	0.63	19	426,527	267,037.64	0.56	0.59	0.60	0.64	0.65	0.68
DANGCEM	440.00	440.00			440.00	0.00	0.00	431.36	357	553,160	238,611,104.60	0.00	0.00	0.00	0.00	0.00	0.00
DANGSUGAR	38.00	38.00			38.00	0.00	0.00	37.31	245	808,252	30,152,734.50	0.00	0.00	0.00	0.00	0.00	0.00
DEAPCAP	1.00	1.00	1.00	1.00	1.00	0.00	0.00	1.00	33	4,027,877	4,027,784.00	0.90	0.95	0.97	1.03	1.05	1.10
ELLAHLAKES	3.14	3.14	3.11	3.05	3.08	-0.06	-1.91	3.08	134	8,647,303	26,649,181.37	2.75	2.90	2.96	3.14	3.20	3.36
ENAMELWA	25.30	25.30			25.30	0.00	0.00	25.00	1	800	20,000.00	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	42.98	68	2,130,249	91,563,305.50	38.70	40.85	41.71	44.29	45.15	47.30
ETI	28.70	28.70			28.70	0.00	0.00	28.94	55	527,381	15,264,734.00	0.00	0.00	0.00	0.00	0.00	0.00
ETRANZACT	5.40	5.40	5.90	5.90	5.90	0.50	9.26	5.90	27	541,359	3,193,865.60	5.31	5.61	5.72	6.08	6.20	6.49
EUNISELL	10.75	10.75			10.75	0.00	0.00	10.16	12	67,756	688,150.00	0.00	0.00	0.00	0.00	0.00	0.00
FCMB	9.50	9.45	9.50	9.35	9.45	-0.05	-0.53	9.40	249	273,035,257	2,566,985,388.70	8.42	8.88	9.07	9.63	9.82	10.29
FIDELITYBK	21.00	21.00	21.00	20.10	21.00	0.00	0.00	20.64	568	43,453,594	896,726,641.55	18.09	19.10	19.50	20.70	21.11	22.11
FIDSON	27.10	27.10	27.45	27.10	27.10	0.00	0.00	27.05	150	1,555,680	42,081,167.40	24.39	25.75	26.29	27.91	28.46	29.81
FIRSTHOLDCO	24.85	24.85	24.95	24.70	24.85	0.00	0.00	24.83	300	3,568,639	88,602,011.25	22.23	23.47	23.96	25.44	25.94	27.17
FTNCOCOA	2.50	2.50	2.75	2.25	2.48	-0.02	-0.80	2.40	349	26,355,571	63,273,177.29	2.03	2.14	2.18	2.32	2.36	2.48
GEREGU	1141.50	1141.50			1141.50	0.00	0.00	1027.40	44	3,028	3,110,967.20	0.00	0.00	0.00	0.00	0.00	0.00
GTCO	68.60	68.60	68.55	68.15	68.55	-0.05	-0.07	68.48	461	5,513,889	377,569,149.40	61.34	64.74	66.11	70.19	71.56	74.97
GUINEAINS	0.68	0.68	0.70	0.62	0.66	-0.02	-2.94	0.63	57	23,250,395	14,730,459.39	0.56	0.59	0.60	0.64	0.65	0.68
GUINNESS	80.00	80.00			80.00	0.00	0.00	81.32	83	97,492	7,927,951.85	0.00	0.00	0.00	0.00	0.00	0.00
HMCALL	4.23	4.23			4.23	0.00	0.00	4.31	29	162,447	700,339.34	0.00	0.00	0.00	0.00	0.00	0.00
HONYFLOUR	15.00	15.00	16.50	15.00	16.50	1.50	10.00	16.25	281	11,446,713	185,994,818.35	13.50	14.25	14.55	15.45	15.75	16.50
IKEJAHOTEL	12.85	12.85			12.85	0.00	0.00	13.51	36	518,349	7,004,213.05	0.00	0.00	0.00	0.00	0.00	0.00
IMG	39.85	39.85			39.85	0.00	0.00	39.20	22	69,039	2,706,180.50	0.00	0.00	0.00	0.00	0.00	0.00
INFINITY	6.80	6.80			6.80	0.00	0.00	7.00	1	200	1,400.00	0.00	0.00	0.00	0.00	0.00	0.00
INTBREW	9.35	9.35	9.60	9.30	9.35	0.00	0.00	9.34	120	4,426,962	41,359,880.01	8.37	8.84	9.02	9.58	9.77	10.23
INTENEGINS	1.88	1.88			1.88	0.00	0.00	1.78	15	81,988	145,553.38	0.00	0.00	0.00	0.00	0.00	0.00
JAIZBANK	3.23	3.23	3.20	3.12	3.12	-0.11	-3.41	3.17	162	6,854,623	21,713,970.59	2.81	2.96	3.03	3.21	3.28	3.43
JAPAULGOLD	1.99	1.99	2.10	1.98	1.99	0.00	0.00	2.02	178	9,671,203	19,527,551.81	1.78	1.88	1.92	2.04	2.08	2.18
JBERGER	137.00	137.00			137.00	0.00	0.00	123.41	39	7,785	960,776.20	0.00	0.00	0.00	0.00	0.00	0.00
JOHNHOLT	6.30	6.30			6.30	0.00	0.00	6.56	26	48,542	318,387.45	0.00	0.00	0.00	0.00	0.00	0.00
JULI	10.30	10.30			10.30	0.00	0.00	10.12	10	2,393	24,206.25	0.00	0.00	0.00	0.00	0.00	0.00
LASACO	2.43	2.43	2.47	2.30	2.32	-0.11	-4.53	2.40	57	1,913,613	4,593,780.97	2.07	2.19	2.23	2.37	2.42	2.53
LEARNAFRCA	4.40	4.40			4.40	0.00	0.00	4.17	13	29,070	121,242.25	0.00	0.00	0.00	0.00	0.00	0.00
LEGENDINT	8.40	8.40			8.40	0.00	0.00	8.46	55	395,091	3,340,788.42	0.00	0.00	0.00	0.00	0.00	0.00
LINKASSURE	1.14	1.14	1.25	1.25	1.25	0.11	9.65	1.25	9	223,857	279,821.25	1.13	1.19	1.21	1.29	1.31	1.38
LIVESTOCK	8.70	8.70	8.70	8.50	8.65	-0.05	-0.57	8.63	119	3,136,504	27,056,397.08	7.65	8.08	8.25	8.76	8.93	9.35
MANSARD	8.22	8.22	8.55	8.55	8.55	0.33	4.01	8.54	65	915,085	7,814,792.93	7.70	8.12	8.29	8.81	8.98	9.41
MAYBAKER	13.10	13.10	12.75	12.60	12.60	-0.50	-3.82	12.60	139	1,703,179	21,465,224.10	11.34	11.97	12.22	12.98	13.23	13.86
MBENEFIT	0.90	0.90	0.93	0.87	0.93	0.03	3.33	0.92	27	2,563,651	2,354,685.16	0.78	0.83	0.84	0.90	0.91	0.96
MEYER	9.65	9.65			9.65	0.00	0.00	10.45	19	246,670	2,578,052.60	0.00	0.00	0.00	0.00	0.00	0.00
MRS	157.50	157.50			157.50	0.00	0.00	141.80	30	17,372	2,463,349.60	0.00	0.00	0.00	0.00	0.00	0.00
MTNN	278.00	278.00			278.00	0.00	0.00	276.02	564	12,452,584	3,437,142,637.70	0.00	0.00	0.00	0.00	0.00	0.00
MULTIVERSE	9.85	9.85	8.90	8.90	8.90	-0.95	-9.64	9.01	42	359,293	3,236,740.35	8.01	8.46	8.63	9.17	9.35	9.79
NAHCO	74.00	74.00			74.00	0.00	0.00	75.08	153	1,642,793	123,346,706.40	0.00	0.00	0.00	0.00	0.00	0.00
NASCON	54.00	54.00	54.70	54.00	54.70	0.70	1.30	54.02	113	1,154,228	62,352,778.40	48.60	51.30	52.38	55.62	56.70	59.40
NB	54.50	54.50	54.50	54.20	54.50	0.00	0.00	54.21	246	2,561,527	138,868,374.50	48.78	51.49	52.57	55.83	56.91	59.62
NEIMETH	3.07	3.07	3.37	3.06	3.37	0.30	9.77	3.17	79	4,608,977	14,592,101.56	2.75	2.91	2.97	3.15	3.21	3.37
NEM	15.00	15.00	14.90	14.60	14.60	-0.40	-2.67	14.74	23	850,678	12,539,373.70	13.14	13.87	14.16	15.04	15.33	16.06
NESTLE	1210.00	1210.00	1331.00	1331.00	1331.00	121.00	10.00	1330.96	69	542,561	722,124,948.40	1197.90	1264.45	1291.07	1370.93	1397.55	1464.10
NGXGROUP	36.00	36.00	36.00	36.00	36.00	0.00	0.00	35.92	45	6,006,044	215,717,243.55	32.40	34.20	34.92	37.08	37.80	39.60
NIDF	111.70	111.70			111.70	0.00	0.00	114.86	51	269,260	30,926,530.10	0.00	0.00	0.00	0.00	0.00	0.00
NNFM	99.55	99.55	109.00	109.00	109.00	9.45	9.49	108.98	52	2,280,474	248,533,396.75	98.10	103.55	105.73	112.27	114.45	119.90
NOTORE	62.50	62.50			62.50	0.00	0.00	62.00	1	1	62.00	0.00	0.00	0.00	0.00	0.00	0.00
NPFMCRFBK	2.14	2.14	2.35	2.20	2.35	0.21	9.81	2.29	158	9,022,528	20,652,768.56	1.98	2.09	2.13	2.27	2.31	2.42
NSLTECH	0.60	0.60	0.66	0.60	0.62	0.02	3.33	0.62	42	3,620,018	2,260,942.28	0.54	0.57	0.58	0.62	0.63	0.66
OANDO	53.50	53.50	53.50	51.75	52.50	-1.00	-1.87	52.66	624	5,472,604	288,213,016.75	46.58	49.16	50.20	53.30	54.34	56.93
OKOMUOIL	555.00	555.00	574.00	574.00	574.00	19.00	3.42	570.76	113	150,181	85,718,034.90	516.60	545.30	556.78	591.22	602.70	631.40
OMATEK	0.64	0.64	0.64	0.63	0.63	-0.01	-1.56	0.63	32	1,366,711	865,562.04	0.57	0.60	0.61	0.65	0.66	0.69
PRESCO	880.00	880.00			880.00	0.00	0.00	875.82	101	24,871	21,782,485.80	0.00	0.00	0.00	0.00	0.00	0.00
PRESTIGE	0.95	0.95	0.99	0.97	0.97	0.02	2.11	0.98	25	1,514,137	1,479,630.77	0.87	0.92	0.94	1.00	1.02	1.07
PZ	32.30	32.30			32.30	0.00	0.00	29.22	119	2,646,909	77,349,516.80	0.00	0.00	0.00	0.00	0.00	0.00
REDSTAREX	5.55	5.55			5.55	0.00	0.00	6.00	2	701	4,205.73	0.00	0.00	0.00	0.00	0.00	0.00
REGALINS	0.55	0.55	0.59	0.55	0.59	0.04	7.27	0.58	22	1,653,141	955,156.92	0.50	0.52	0.53	0.57	0.58	0.61
ROYALEX	0.80	0.80			0.80	0.00	0.00	0.83	20	223,765	184,815.55	0.00	0.00	0.00	0.00	0.00	0.00
RTBRISCOE	2.04	2.04	2.10	1.98	2.10	0.06	2.94	2.00	36	1,260,752	2,517,605.16	1.78	1.88	1.92	2.04	2.08	2.18
SCOA	4.47	4.47			4.47	0.00	0.00	4.75	20	115,523	548,502.51	0.00	0.00	0.00	0.00	0.00	0.00
SEPLAT	5588.90	5588.90			5588.90	0.00	0.00	5030.10	70	5,447	27,398,954.70	0.00	0.00	0.00	0.00	0.00	0.00
SFSREIT	206.00	206.00			206.00	0.00	0.00	212.06	20	11,345	2,405,868.25	0.00	0.00	0.00	0.00	0.00	0.00
SKYAVN	60.50	60.50	66.40	66.40	66.40	5.90	9.75	65.60	27	579,357	38,006,576.30	59.76	63.08	64.41	68.39	69.72	73.04
SOVRENINS	0.95	0.95	1.00	0.95	0.95	0.00	0.00	0.99	41	3,075,518	3,036,679.48	0.86	0.90	0.92	0.98	1.00	1.05
STANBIC	68.50	68.50	69.00	69.00	69.00	0.50	0.73	69.00	98	1,112,552	76,770,694.40	62.10	65.55	66.93	71.07	72.45	75.90
STERLINGNG	6.00	6.00	6.08	5.80	5.80	-0.20	-3.33	5.96	197	5,585,972	33,290,754.19	5.22	5.51	5.63	5.97	6.09	6.38
SUNUASSUR	5.34	5.34			5.34	0.00	0.00	5.04	24	321,352	1,619,991.78	0.00	0.00	0.00	0.00	0.00	0.00
TANTALIZER	2.41	2.41	2.41	2.23	2.38	-0.03	-1.24	2.30	156	15,751,375	36,302,572.01	2.01	2.12	2.16	2.30	2.34	2.45
TOTAL	705.00	705.00			705.00	0.00	0.00	634.51	64	45,366	28,785,327.60	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCOHOT	153.50	153.50	163.00	163.00	163.00	9.50	6.19	144.90	95	513,554	74,413,388.85	146.70	154.85	158.11	167.89	171.15	179.30
TRANSCORP	44.10	44.10	44.50	44.50	44.50	0.40	0.91	44.80	190	1,209,476	54,188,869.65	40.05	42.28	43.17	45.84	46.73	48.95
TRANSEXPR	2.00	2.00			2.00	0.00	0.00	2.20	2	1,500	3,300.00	0.00	0.00	0.00	0.00	0.00	0.00
TRANSPOWER	328.50	328.50			328.50	0.00	0.00	295.70	55	118,948	35,172,923.60	0.00	0.00	0.00	0.00	0.00	0.00
TRIPPLEG	2.00	2.00			2.00	0.00	0.00	1.90	9	60,150	114,046.00	0.00	0.00	0.00	0.00	0.00	0.00
UACN	33.00	33.00			33.00	0.00	0.00	33.42	40	135,258	4,520,535.00	0.00	0.00	0.00	0.00	0.00	0.00
UBA	34.95	34.95	34.90	34.60	34.90	-0.05	-0.14	34.82	521	8,962,431	312,064,269.00	31.14	32.87	33.56	35.64	36.33	38.06
UCAP	18.00	18.00	18.20	18.00	18.00	0.00	0.00	18.10	206	3,511,826	63,564,464.10	16.20	17.10	17.46	18.54	18.90	19.80
UHOMREIT	46.15	46.15			46.15	0.00	0.00	50.75	3	22,417	1,137,662.75	0.00	0.00	0.00	0.00	0.00	0.00
UNILEVER	43.00	43.00			43.00	0.00	0.00	42.30	57	443,174	18,746,968.00	0.00	0.00	0.00	0.00	0.00	0.00
UNIONDICON	7.45	7.45			7.45	0.00	0.00	7.21	5	31,450	226,788.35	0.00	0.00	0.00	0.00	0.00	0.00
UNIVINSURE	0.52	0.52	0.53	0.51	0.53	0.01	1.92	0.52	57	13,216,309	6,851,733.27	0.46	0.48	0.49	0.53	0.54	0.56
UPDC	2.99	2.99	3.05	2.81	3.05	0.06	2.01	2.97	69	1,824,635	5,427,584.98	2.53	2.67	2.73	2.89	2.95	3.09
UPDCREIT	6.50	6.50			6.50	0.00	0.00	6.39	45	198,345	1,266,761.10	0.00	0.00	0.00	0.00	0.00	0.00
UPL	4.75	4.75			4.75	0.00	0.00	4.35	33	504,312	2,195,917.30	0.00	0.00	0.00	0.00	0.00	0.00
VERITASKAP	1.00	1.00	1.07	1.00	1.07	0.07	7.00	1.03	132	20,355,992	20,990,116.36	0.90	0.95	0.97	1.03	1.05	1.10
VFDGROUP	15.90	15.90	16.50	16.10	16.10	0.20	1.26	16.15	116	2,212,736	35,741,292.50	14.49	15.30	15.62	16.58	16.91	17.71
VITAFOAM	54.90	54.90			54.90	0.00	0.00	52.34	69	1,071,605	56,083,137.10	0.00	0.00	0.00	0.00	0.00	0.00
WAPCO	78.00	78.00	78.25	78.00	78.25	0.25	0.32	77.19	146	2,177,244	168,051,173.60	70.20	74.10	75.66	80.34	81.90	85.80
WAPIC	2.11	2.11	2.10	2.01	2.01	-0.10	-4.74	2.05	74	2,161,254	4,422,744.92	1.81	1.91	1.95	2.07	2.11	2.21
WEMABANK	14.45	14.45	14.55	14.00	14.05	-0.40	-2.77	14.18	179	2,896,181	41,062,157.65	12.60	13.30	13.58	14.42	14.70	15.40
ZENITHBANK	48.50	48.50	49.20	48.00	48.50	0.00	0.00	48.53	790	24,052,442	1,167,291,799.40	43.20	45.60	46.56	49.44	50.40	52.80
TOTAL TRANSACTION (123)									14,470	719,671,035	13,828,684,774.10

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.