NGX Price List Friday, 23rd 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	0.00	0.00	7.63	0.00	0.00	6.87	16	50,092	344,132.04	0.00	0.00	0.00	0.00	0.00	0.00
ABCTRANS	2.27	2.27	2.49	2.20	2.49	0.22	9.69	2.36	70	2,278,216	5,375,980.43	1.98	2.09	2.13	2.27	2.31	2.42
ACADEMY	4.40	4.40	0.00	0.00	4.40	0.00	0.00	4.33	17	106,580	462,010.60	0.00	0.00	0.00	0.00	0.00	0.00
ACCESSCORP	21.50	21.50	22.10	21.50	21.60	0.10	0.47	21.74	872	26,896,648	584,746,549.55	19.35	20.43	20.86	22.15	22.58	23.65
AFRIPRUD	16.00	16.00	16.05	16.05	16.05	0.05	0.31	16.19	110	1,344,581	21,768,006.25	14.45	15.25	15.57	16.53	16.85	17.66
AIICO	1.64	1.64	1.66	1.60	1.61	-0.03	-1.83	1.62	162	5,777,253	9,385,811.28	1.44	1.52	1.55	1.65	1.68	1.76
ALEX	7.15	7.15	0.00	0.00	7.15	0.00	0.00	6.45	8	11,905	76,787.25	0.00	0.00	0.00	0.00	0.00	0.00
ARADEL	460.00	460.00	0.00	0.00	460.00	0.00	0.00	462.71	318	465,190	215,247,413.60	0.00	0.00	0.00	0.00	0.00	0.00
AUSTINLAZ	2.06	2.06	0.00	0.00	2.06	0.00	0.00	1.98	5	69,754	138,004.46	0.00	0.00	0.00	0.00	0.00	0.00
BERGER	21.20	21.20	22.45	22.45	22.45	1.25	5.90	21.29	57	563,188	11,991,565.35	20.21	21.33	21.78	23.12	23.57	24.70
BETAGLAS	258.50	258.50	0.00	0.00	258.50	0.00	0.00	232.65	68	29,615	6,889,929.75	0.00	0.00	0.00	0.00	0.00	0.00
BUACEMENT	83.70	83.70	0.00	0.00	83.70	0.00	0.00	77.23	197	325,527	25,138,937.00	0.00	0.00	0.00	0.00	0.00	0.00
BUAFOODS	418.00	418.00	0.00	0.00	418.00	0.00	0.00	376.51	210	354,729	133,557,434.00	0.00	0.00	0.00	0.00	0.00	0.00
CADBURY	38.20	38.20	0.00	0.00	38.20	0.00	0.00	37.31	99	179,051	6,681,253.65	0.00	0.00	0.00	0.00	0.00	0.00
CAP	42.85	42.85	0.00	0.00	42.85	0.00	0.00	45.70	16	9,253	422,903.80	0.00	0.00	0.00	0.00	0.00	0.00
CAVERTON	3.80	3.80	0.00	0.00	3.80	0.00	0.00	3.73	77	1,213,824	4,528,028.58	0.00	0.00	0.00	0.00	0.00	0.00
CHAMPION	7.19	7.19	7.74	6.48	7.45	0.26	3.62	6.80	204	7,549,907	51,347,529.18	5.83	6.16	6.29	6.67	6.80	7.13
CHAMS	2.23	2.30	2.30	2.26	2.29	0.06	2.69	2.29	212	7,108,809	16,260,072.47	2.03	2.15	2.19	2.33	2.37	2.49
CHELLARAM	11.75	11.75	0.00	0.00	11.75	0.00	0.00	11.38	27	56,045	637,735.35	0.00	0.00	0.00	0.00	0.00	0.00
CILEASING	4.00	4.00	4.10	4.10	4.10	0.10	2.50	3.99	53	1,528,200	6,101,349.30	3.69	3.90	3.98	4.22	4.31	4.51
CONHALLPLC	3.00	3.00	3.02	3.01	3.01	0.01	0.33	3.02	39	1,366,048	4,121,662.63	2.71	2.86	2.92	3.10	3.16	3.31
CONOIL	331.20	331.20	0.00	0.00	331.20	0.00	0.00	298.10	32	4,835	1,441,313.50	0.00	0.00	0.00	0.00	0.00	0.00
CORNERST	3.47	3.47	0.00	0.00	3.47	0.00	0.00	3.22	12	153,562	495,021.65	0.00	0.00	0.00	0.00	0.00	0.00
CUSTODIAN	21.80	21.80	0.00	0.00	21.80	0.00	0.00	21.54	87	498,833	10,746,133.85	0.00	0.00	0.00	0.00	0.00	0.00
CUTIX	3.03	3.03	3.20	3.14	3.17	0.14	4.62	3.18	355	13,259,731	42,117,882.63	2.83	2.98	3.05	3.23	3.30	3.45
CWG	10.00	10.00	10.20	10.20	10.20	0.20	2.00	9.43	223	6,676,535	62,972,788.95	9.18	9.69	9.89	10.51	10.71	11.22
DAARCOMM	0.67	0.67	0.69	0.65	0.69	0.02	2.99	0.68	37	3,993,698	2,725,180.99	0.59	0.62	0.63	0.67	0.68	0.72
DANGCEM	440.00	440.00	0.00	0.00	440.00	0.00	0.00	427.26	446	454,758	194,299,671.50	0.00	0.00	0.00	0.00	0.00	0.00
DANGSUGAR	39.00	39.00	0.00	0.00	39.00	0.00	0.00	38.94	243	1,006,107	39,174,390.05	0.00	0.00	0.00	0.00	0.00	0.00
DEAPCAP	0.98	0.98	0.98	0.98	0.98	0.00	0.00	0.98	17	330,053	323,509.29	0.88	0.93	0.95	1.01	1.03	1.08
ELLAHLAKES	3.19	3.19	3.23	3.19	3.19	0.00	0.00	3.20	66	3,580,830	11,470,639.28	2.87	3.03	3.09	3.29	3.35	3.51
ENAMELWA	25.30	25.30	0.00	0.00	25.30	0.00	0.00	27.80	1	10	278.00	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	42.97	64	18,997,623	816,353,423.65	38.70	40.85	41.71	44.29	45.15	47.30
ETI	29.50	29.50	0.00	0.00	29.50	0.00	0.00	29.80	47	143,507	4,276,923.80	0.00	0.00	0.00	0.00	0.00	0.00
ETRANZACT	6.80	6.80	0.00	0.00	6.80	0.00	0.00	6.91	35	413,686	2,856,995.75	0.00	0.00	0.00	0.00	0.00	0.00
EUNISELL	12.95	12.95	0.00	0.00	12.95	0.00	0.00	13.97	24	117,680	1,644,255.75	0.00	0.00	0.00	0.00	0.00	0.00
FCMB	9.90	9.90	9.80	9.20	9.80	-0.10	-1.01	9.60	231	3,121,667	29,954,102.20	8.28	8.74	8.92	9.48	9.66	10.12
FIDELITYBK	17.35	17.40	18.80	17.40	18.65	1.30	7.49	18.18	1123	85,565,574	1,555,996,293.80	15.66	16.53	16.88	17.92	18.27	19.14
FIDSON	27.85	27.85	0.00	0.00	27.85	0.00	0.00	26.53	91	367,163	9,739,859.75	0.00	0.00	0.00	0.00	0.00	0.00
FIRSTHOLDCO	24.75	24.75	25.35	24.80	25.10	0.35	1.41	25.13	307	12,802,612	321,671,448.75	22.32	23.56	24.06	25.54	26.04	27.28
FTNCOCOA	2.15	2.15	2.28	2.15	2.28	0.13	6.05	2.20	76	1,553,883	3,415,067.78	1.94	2.04	2.09	2.21	2.26	2.37
GEREGU	1141.50	1141.50	0.00	0.00	1141.50	0.00	0.00	1027.40	70	2,606	2,677,404.40	0.00	0.00	0.00	0.00	0.00	0.00
GTCO	69.00	69.00	70.00	69.40	70.00	1.00	1.45	69.66	534	29,381,314	2,046,818,582.30	62.46	65.93	67.32	71.48	72.87	76.34
GUINEAINS	0.62	0.62	0.65	0.62	0.62	0.00	0.00	0.64	49	844,944	540,671.41	0.56	0.59	0.60	0.64	0.65	0.68
GUINNESS	86.00	86.00	0.00	0.00	86.00	0.00	0.00	86.70	61	180,404	15,641,250.30	0.00	0.00	0.00	0.00	0.00	0.00
HMCALL	4.25	4.25	0.00	0.00	4.25	0.00	0.00	4.48	22	226,887	1,016,187.70	0.00	0.00	0.00	0.00	0.00	0.00
HONYFLOUR	18.85	18.85	19.00	18.80	19.00	0.15	0.80	18.83	231	2,868,898	54,030,912.70	16.92	17.86	18.24	19.36	19.74	20.68
IKEJAHOTEL	15.40	15.40	0.00	0.00	15.40	0.00	0.00	14.12	51	365,544	5,161,747.45	0.00	0.00	0.00	0.00	0.00	0.00
IMG	39.85	39.85	0.00	0.00	39.85	0.00	0.00	38.58	24	45,982	1,774,147.75	0.00	0.00	0.00	0.00	0.00	0.00
INFINITY	6.80	6.80	0.00	0.00	6.80	0.00	0.00	6.79	5	13,523	91,886.40	0.00	0.00	0.00	0.00	0.00	0.00
INTBREW	9.30	9.30	9.35	9.30	9.30	0.00	0.00	9.36	83	1,076,073	10,067,706.80	8.37	8.84	9.02	9.58	9.77	10.23
INTENEGINS	1.74	1.74	0.00	0.00	1.74	0.00	0.00	1.77	10	70,013	124,025.70	0.00	0.00	0.00	0.00	0.00	0.00
JAIZBANK	3.32	3.32	3.36	3.25	3.25	-0.07	-2.11	3.30	130	1,660,111	5,485,734.66	2.93	3.09	3.15	3.35	3.41	3.58
JAPAULGOLD	2.00	2.00	2.05	1.98	2.00	0.00	0.00	2.00	139	6,312,854	12,631,499.70	1.78	1.88	1.92	2.04	2.08	2.18
JBERGER	137.00	137.00	0.00	0.00	137.00	0.00	0.00	123.30	61	33,188	4,092,080.40	0.00	0.00	0.00	0.00	0.00	0.00
JOHNHOLT	7.60	7.60	0.00	0.00	7.60	0.00	0.00	7.57	23	39,949	302,502.80	0.00	0.00	0.00	0.00	0.00	0.00
JULI	10.30	10.30	0.00	0.00	10.30	0.00	0.00	11.26	10	4,906	55,257.80	0.00	0.00	0.00	0.00	0.00	0.00
LASACO	2.48	2.48	2.69	2.69	2.69	0.21	8.47	2.69	47	8,603,875	23,111,623.78	2.42	2.56	2.61	2.77	2.82	2.96
LEARNAFRCA	4.45	4.45	4.11	4.01	4.01	-0.44	-9.89	4.03	19	2,316,952	9,330,431.69	3.61	3.81	3.89	4.13	4.21	4.41
LEGENDINT	8.40	8.40	7.60	7.60	7.60	-0.80	-9.52	7.70	45	325,223	2,503,356.17	6.84	7.22	7.37	7.83	7.98	8.36
LINKASSURE	1.46	1.60	1.60	1.47	1.47	0.01	0.68	1.56	53	1,279,601	1,992,671.53	1.32	1.40	1.43	1.51	1.54	1.62
LIVESTOCK	8.90	8.90	8.80	8.50	8.50	-0.40	-4.49	8.64	84	1,427,777	12,336,652.10	7.65	8.08	8.25	8.76	8.93	9.35
LIVINGTRUST	4.81	4.81	0.00	0.00	4.81	0.00	0.00	4.81	2	182	875.42	0.00	0.00	0.00	0.00	0.00	0.00
MANSARD	8.80	8.80	9.18	8.70	8.70	-0.10	-1.14	8.99	96	7,884,895	70,910,115.08	7.83	8.27	8.44	8.96	9.14	9.57
MAYBAKER	11.75	11.75	0.00	0.00	11.75	0.00	0.00	11.47	83	1,050,601	12,045,739.20	0.00	0.00	0.00	0.00	0.00	0.00
MBENEFIT	1.06	1.06	1.06	1.03	1.03	-0.03	-2.83	1.05	53	3,330,321	3,487,687.11	0.93	0.98	1.00	1.06	1.08	1.13
MCNICHOLS	2.10	2.10	2.29	2.10	2.29	0.19	9.05	2.16	45	1,139,660	2,464,377.29	1.89	2.00	2.04	2.16	2.21	2.31
MECURE	11.10	11.10	0.00	0.00	11.10	0.00	0.00	11.98	13	68,181	816,679.50	0.00	0.00	0.00	0.00	0.00	0.00
MEYER	9.80	9.80	0.00	0.00	9.80	0.00	0.00	9.21	10	5,536	50,966.30	0.00	0.00	0.00	0.00	0.00	0.00
MRS	157.50	157.50	0.00	0.00	157.50	0.00	0.00	142.89	40	7,689	1,098,681.50	0.00	0.00	0.00	0.00	0.00	0.00
MTNN	275.00	275.00	275.00	270.00	270.00	-5.00	-1.82	270.79	618	15,872,998	4,298,197,781.80	243.00	256.50	261.90	278.10	283.50	297.00
MULTIVERSE	8.50	8.50	9.00	9.00	9.00	0.50	5.88	8.84	52	416,241	3,680,893.10	8.10	8.55	8.73	9.27	9.45	9.90
NAHCO	71.00	71.00	75.00	71.00	71.00	0.00	0.00	71.50	272	8,133,906	581,607,683.85	63.90	67.45	68.87	73.13	74.55	78.10
NASCON	56.90	56.90	56.05	56.05	56.05	-0.85	-1.49	56.15	117	1,301,895	73,103,667.50	50.45	53.25	54.37	57.73	58.85	61.66
NB	56.90	56.90	55.00	54.00	54.00	-2.90	-5.10	54.13	354	47,530,299	2,572,732,561.75	48.60	51.30	52.38	55.62	56.70	59.40
NEIMETH	3.31	3.31	3.32	3.02	3.07	-0.24	-7.25	3.18	84	3,049,988	9,694,567.37	2.72	2.87	2.93	3.11	3.17	3.32
NEM	14.60	14.60	0.00	0.00	14.60	0.00	0.00	14.66	42	270,417	3,963,494.65	0.00	0.00	0.00	0.00	0.00	0.00
NESTLE	1590.50	1590.50	0.00	0.00	1590.50	0.00	0.00	1474.00	141	61,279	90,325,412.00	0.00	0.00	0.00	0.00	0.00	0.00
NGXGROUP	36.00	36.00	0.00	0.00	36.00	0.00	0.00	35.13	38	377,718	13,271,047.70	0.00	0.00	0.00	0.00	0.00	0.00
NIDF	111.70	111.70	0.00	0.00	111.70	0.00	0.00	113.54	46	54,651	6,205,203.00	0.00	0.00	0.00	0.00	0.00	0.00
NNFM	131.85	131.85	118.70	118.70	118.70	-13.15	-9.97	118.82	67	551,626	65,543,512.75	106.83	112.77	115.14	122.26	124.64	130.57
NPFMCRFBK	2.22	2.22	2.30	2.22	2.25	0.03	1.35	2.26	64	2,826,015	6,390,425.64	2.00	2.11	2.15	2.29	2.33	2.44
NSLTECH	0.59	0.59	0.60	0.56	0.59	0.00	0.00	0.57	34	2,378,060	1,359,730.96	0.50	0.53	0.54	0.58	0.59	0.62
OANDO	50.00	50.00	48.50	48.50	48.50	-1.50	-3.00	48.37	367	2,259,323	109,283,247.80	43.65	46.08	47.05	49.96	50.93	53.35
OKOMUOIL	600.00	600.00	0.00	0.00	600.00	0.00	0.00	610.78	263	269,903	164,852,433.80	0.00	0.00	0.00	0.00	0.00	0.00
OMATEK	0.62	0.62	0.65	0.65	0.65	0.03	4.84	0.66	24	723,730	474,329.31	0.59	0.62	0.63	0.67	0.68	0.72
PRESCO	880.00	880.00	950.00	950.00	950.00	70.00	7.95	934.32	207	414,353	387,139,301.40	855.00	902.50	921.50	978.50	997.50	1045.00
PRESTIGE	1.03	1.03	1.03	0.97	1.03	0.00	0.00	1.00	55	2,387,447	2,390,830.56	0.87	0.92	0.94	1.00	1.02	1.07
PZ	29.50	29.50	0.00	0.00	29.50	0.00	0.00	27.83	45	289,854	8,067,201.70	0.00	0.00	0.00	0.00	0.00	0.00
REDSTAREX	6.10	6.10	6.71	6.71	6.71	0.61	10.00	6.69	80	674,415	4,510,224.56	6.04	6.37	6.51	6.91	7.05	7.38
REGALINS	0.65	0.65	0.00	0.00	0.65	0.00	0.00	0.61	25	460,618	280,783.45	0.00	0.00	0.00	0.00	0.00	0.00
ROYALEX	0.86	0.86	0.89	0.86	0.86	0.00	0.00	0.88	37	1,611,586	1,410,270.56	0.77	0.82	0.83	0.89	0.90	0.95
RTBRISCOE	2.29	2.29	2.36	2.28	2.28	-0.01	-0.44	2.31	62	2,051,608	4,739,698.43	2.05	2.17	2.21	2.35	2.39	2.51
SCOA	4.47	4.47	0.00	0.00	4.47	0.00	0.00	4.70	5	8,032	37,750.40	0.00	0.00	0.00	0.00	0.00	0.00
SEPLAT	5588.90	5588.90	0.00	0.00	5588.90	0.00	0.00	5030.10	141	8,076	40,623,087.60	0.00	0.00	0.00	0.00	0.00	0.00
SFSREIT	206.00	206.00	0.00	0.00	206.00	0.00	0.00	225.97	34	2,518	568,991.50	0.00	0.00	0.00	0.00	0.00	0.00
SKYAVN	66.40	66.40	-	-	66.40	0.00	0.00	59.80	19	33,609	2,009,818.20	0.00	0.00	0.00	0.00	0.00	0.00
SOVRENINS	1.05	1.05	1.05	0.95	0.96	-0.09	-8.57	0.98	80	14,973,521	14,722,316.20	0.86	0.90	0.92	0.98	1.00	1.05
STANBIC	69.15	69.15	0.00	0.00	69.15	0.00	0.00	70.57	68	263,081	18,566,818.20	0.00	0.00	0.00	0.00	0.00	0.00
STERLINGNG	5.95	5.95	6.00	5.91	5.95	0.00	0.00	5.97	181	5,097,527	30,446,703.54	5.32	5.61	5.73	6.09	6.21	6.50
SUNUASSUR	4.90	4.90	0.00	0.00	4.90	0.00	0.00	4.88	60	245,568	1,197,990.70	0.00	0.00	0.00	0.00	0.00	0.00
TANTALIZER	2.61	2.61	2.70	2.60	2.70	0.09	3.45	2.65	150	145,076,256	384,445,433.48	2.34	2.47	2.52	2.68	2.73	2.86
TIP	6.20	6.20	6.20	6.20	6.20	0.00	0.00	6.22	83	1,074,819	6,686,808.12	5.58	5.89	6.01	6.39	6.51	6.82
TOTAL	705.00	705.00	0.00	0.00	705.00	0.00	0.00	647.86	84	16,719	10,831,529.20	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCOHOT	153.80	153.80	138.50	138.50	138.50	-15.30	-9.95	138.73	58	255,701	35,474,625.40	124.65	131.58	134.35	142.66	145.43	152.35
TRANSCORP	43.00	43.00	43.00	42.55	42.55	-0.45	-1.05	42.98	261	2,257,009	96,998,046.90	38.30	40.42	41.27	43.83	44.68	46.81
TRANSEXPR	2.20	2.20	0.00	0.00	2.20	0.00	0.00	2.42	3	11,350	27,467.00	0.00	0.00	0.00	0.00	0.00	0.00
TRANSPOWER	328.50	328.50	0.00	0.00	328.50	0.00	0.00	295.70	43	59,422	17,571,085.40	0.00	0.00	0.00	0.00	0.00	0.00
TRIPPLEG	2.30	2.30	0.00	0.00	2.30	0.00	0.00	2.24	11	89,353	200,267.07	0.00	0.00	0.00	0.00	0.00	0.00
UACN	32.80	32.80	0.00	0.00	32.80	0.00	0.00	33.81	42	121,560	4,110,160.80	0.00	0.00	0.00	0.00	0.00	0.00
UBA	33.25	33.25	34.50	33.90	34.45	1.20	3.61	34.01	767	45,144,548	1,535,237,812.25	30.51	32.21	32.88	34.92	35.60	37.29
UCAP	18.70	18.70	18.60	18.40	18.60	-0.10	-0.53	18.51	240	5,894,067	109,076,803.95	16.56	17.48	17.85	18.95	19.32	20.24
UHOMREIT	50.75	50.75	0.00	0.00	50.75	0.00	0.00	51.23	4	720	36,885.00	0.00	0.00	0.00	0.00	0.00	0.00
UNILEVER	46.05	46.05	0.00	0.00	46.05	0.00	0.00	47.29	91	390,612	18,472,200.55	0.00	0.00	0.00	0.00	0.00	0.00
UNIONDICON	7.45	7.45	0.00	0.00	7.45	0.00	0.00	6.88	7	37,750	259,675.00	0.00	0.00	0.00	0.00	0.00	0.00
UNIVINSURE	0.54	0.54	0.55	0.53	0.54	0.00	0.00	0.54	51	1,922,172	1,029,447.07	0.48	0.50	0.51	0.55	0.56	0.58
UPDC	3.12	3.12	3.11	3.00	3.00	-0.12	-3.85	3.05	130	5,495,385	16,754,240.98	2.70	2.85	2.91	3.09	3.15	3.30
UPDCREIT	6.40	6.40	6.45	6.20	6.45	0.05	0.78	6.29	62	1,653,878	10,410,638.70	5.58	5.89	6.01	6.39	6.51	6.82
UPL	3.97	3.97	4.36	4.36	4.36	0.39	9.82	4.36	17	1,364,597	5,949,642.92	3.92	4.14	4.23	4.49	4.58	4.80
VERITASKAP	0.99	0.99	1.01	0.98	0.98	-0.01	-1.01	0.99	108	5,353,458	5,307,919.58	0.88	0.93	0.95	1.01	1.03	1.08
VFDGROUP	16.10	16.10	0.00	0.00	16.10	0.00	0.00	15.21	186	6,752,140	102,713,988.70	0.00	0.00	0.00	0.00	0.00	0.00
VITAFOAM	58.80	58.80	0.00	0.00	58.80	0.00	0.00	53.70	63	489,754	26,300,996.35	0.00	0.00	0.00	0.00	0.00	0.00
WAPCO	79.00	79.00	82.40	80.00	82.40	3.40	4.30	80.38	180	1,086,707	87,354,422.40	72.00	76.00	77.60	82.40	84.00	88.00
WAPIC	1.99	1.99	2.00	1.99	1.99	0.00	0.00	2.00	55	1,522,625	3,050,462.21	1.79	1.89	1.93	2.05	2.09	2.19
WEMABANK	13.20	13.20	13.40	13.15	13.40	0.20	1.52	13.20	288	4,361,836	57,557,180.15	11.84	12.49	12.76	13.54	13.81	14.47
ZENITHBANK	47.60	47.60	47.70	47.20	47.40	-0.20	-0.42	47.49	814	11,614,640	551,582,381.55	42.48	44.84	45.78	48.62	49.56	51.92
TOTAL TRANSACTION (126)									15,927	637,541,391	18,122,397,633.09

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.