Daily Market Price List

NGX Price List Wednesday, 19th March 2025

NGX Price List Tuesday, 18th March 2025

NGX Price List Monday, 17th March 2025

NGX Price List Friday, 14th March 2025

NGX Price List Thursday, 13th March 2025

NGX Price List Friday, 14th February 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	3.10	3.10			3.10	0.00	0.00	3.30	14	69,634	229,660.04
ABCTRANS	1.22	1.22	1.28	1.21	1.28	0.06	4.92	1.24	18	1,499,674	1,866,809.53
ACADEMY	3.36	3.36	3.33	3.33	3.33	-0.03	-0.89	3.28	25	263,258	863,412.31
ACCESSCORP	28.15	28.15	28.20	28.05	28.15	0.00	0.00	28.11	494	29,709,546	835,143,814.20
AFRIPRUD	31.85	31.85	35.00	32.35	33.00	1.15	3.61	33.06	220	3,437,945	113,657,969.85
AIICO	1.75	1.75	1.79	1.70	1.70	-0.05	-2.86	1.72	236	20,081,020	34,623,907.57
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	4	2,244	5,323,890.00
ALEX	7.15	7.15			7.15	0.00	0.00	6.45	5	2,350	15,157.50
ARADEL	569.30	569.30	530.00	530.00	530.00	-39.30	-6.90	526.85	661	1,209,477	637,208,069.60
AUSTINLAZ	1.78	1.78	1.90	1.90	1.90	0.12	6.74	1.87	12	169,028	316,190.50
BERGER	21.00	21.00			21.00	0.00	0.00	20.30	34	33,702	684,236.80
BETAGLAS	101.00	101.00	95.20	95.20	95.20	-5.80	-5.74	95.70	53	362,157	34,657,045.35
BUACEMENT	93.00	93.00			93.00	0.00	0.00	83.70	176	590,380	49,416,584.10
BUAFOODS	415.00	415.00	373.50	373.50	373.50	-41.50	-10.00	373.50	76	128,961	48,166,933.50
CADBURY	29.10	29.10			29.10	0.00	0.00	28.99	104	685,261	19,862,934.35
CAP	47.00	47.00			47.00	0.00	0.00	46.24	43	159,880	7,392,739.80
CAVERTON	2.30	2.30	2.47	2.31	2.42	0.12	5.22	2.38	67	8,920,621	21,256,781.01
CHAMPION	3.75	3.75			3.75	0.00	0.00	3.86	8	79,654	307,249.44
CHAMS	2.31	2.35	2.36	2.31	2.31	0.00	0.00	2.33	136	5,459,302	12,746,906.29
CILEASING	4.08	4.08	4.03	4.00	4.00	-0.08	-1.96	4.03	43	1,283,609	5,167,979.01
CONHALLPLC	3.67	3.67	3.78	3.60	3.65	-0.02	-0.54	3.67	51	1,861,115	6,833,179.99
CONOIL	380.00	380.00			380.00	0.00	0.00	342.00	51	92,419	31,607,508.00
CORNERST	3.47	3.47			3.47	0.00	0.00	3.46	26	242,998	841,832.35
CUSTODIAN	19.80	19.80	19.95	19.95	19.95	0.15	0.76	19.71	34	611,690	12,057,960.50
CUTIX	2.60	2.61	2.61	2.51	2.51	-0.09	-3.46	2.58	159	5,419,556	13,973,458.95
CWG	8.10	8.10	8.70	8.40	8.70	0.60	7.41	8.64	80	1,165,271	10,071,866.25
DAARCOMM	0.77	0.77	0.70	0.70	0.70	-0.07	-9.09	0.70	42	1,976,505	1,389,421.35
DANGCEM	474.10	474.10	489.00	480.00	480.00	5.90	1.24	483.08	879	5,059,342	2,444,052,928.30
DANGSUGAR	35.95	35.95	36.00	35.95	36.00	0.05	0.14	36.00	397	8,567,613	308,436,750.40
DEAPCAP	0.99	0.99	1.00	1.00	1.00	0.01	1.01	1.00	37	1,703,951	1,705,673.97
ELLAHLAKES	3.92	3.80	3.90	3.62	3.74	-0.18	-4.59	3.79	167	6,078,153	23,050,017.15
ETERNA	45.50	45.50	47.00	42.00	45.00	-0.50	-1.10	44.10	441	6,980,643	307,838,008.60
ETI	34.60	34.60	34.70	34.70	34.70	0.10	0.29	34.17	65	370,131	12,647,954.25
ETRANZACT	6.50	6.50			6.50	0.00	0.00	6.76	8	16,857	113,900.70
EUNISELL	12.05	12.05			12.05	0.00	0.00	11.38	21	118,867	1,352,299.50
FBNH	33.00	33.00	33.50	32.00	32.45	-0.55	-1.67	32.70	373	8,295,655	271,297,161.70
FCMB	11.20	11.20	11.45	11.10	11.10	-0.10	-0.89	11.23	246	6,853,089	76,953,987.70
FIDELITYBK	19.90	19.90	19.60	19.25	19.50	-0.40	-2.01	19.49	324	7,421,109	144,664,847.80
FIDSON	20.00	20.00			20.00	0.00	0.00	18.65	64	505,951	9,438,319.20
FTNCOCOA	1.76	1.76	1.77	1.73	1.73	-0.03	-1.70	1.76	103	4,528,026	7,960,120.66
GEREGU	1150.00	1150.00			1150.00	0.00	0.00	1035.00	63	5,781	5,983,335.00
GOLDBREW	7.09	7.09			7.09	0.00	0.00	7.09	8	30,575	216,686.75
GTCO	63.50	63.50	63.50	63.20	63.45	-0.05	-0.08	63.45	344	6,479,588	411,100,891.65
GUINEAINS	0.79	0.79	0.86	0.77	0.79	0.00	0.00	0.83	65	3,669,310	3,038,939.33
GUINNESS	77.00	77.00			77.00	0.00	0.00	75.93	45	289,596	21,988,796.45
HMCALL	5.51	5.51	5.89	5.80	5.88	0.37	6.72	5.72	109	2,180,731	12,476,380.88
HONYFLOUR	13.92	13.92	15.31	13.93	14.00	0.08	0.57	14.59	662	18,350,415	267,712,824.74
IKEJAHOTEL	14.85	14.85	16.15	14.00	14.00	-0.85	-5.72	15.02	184	2,247,729	33,758,159.95
IMG	38.00	38.00			38.00	0.00	0.00	37.55	9	59,075	2,218,118.60
INFINITY	7.00	7.00			7.00	0.00	0.00	7.00	2	800	5,600.00
INTBREW	5.70	5.70	5.80	5.70	5.70	0.00	0.00	5.74	57	1,498,456	8,595,685.98
INTENEGINS	2.23	2.23			2.23	0.00	0.00	2.23	10	113,102	252,684.97
JAIZBANK	3.58	3.58	3.64	3.50	3.60	0.02	0.56	3.60	208	11,912,715	42,909,047.93
JAPAULGOLD	2.18	2.18	2.20	2.13	2.13	-0.05	-2.29	2.16	139	10,312,346	22,223,438.78
JBERGER	128.00	128.00			128.00	0.00	0.00	123.50	69	81,329	10,043,985.50
JOHNHOLT	7.54	7.54			7.54	0.00	0.00	7.48	27	46,350	346,746.15
JULI	10.30	10.30			10.30	0.00	0.00	9.30	3	561	5,217.30
LASACO	3.24	3.24	3.24	3.18	3.20	-0.04	-1.23	3.21	21	1,187,444	3,806,117.92
LEARNAFRCA	4.30	4.30			4.30	0.00	0.00	4.31	6	8,530	36,725.10
LINKASSURE	1.38	1.38	1.40	1.38	1.40	0.02	1.45	1.40	19	377,798	530,677.18
LIVESTOCK	6.40	6.40	6.40	6.01	6.01	-0.39	-6.09	6.20	186	4,870,043	30,195,680.21
MANSARD	9.16	9.16	9.40	9.17	9.35	0.19	2.07	9.27	58	1,693,001	15,688,854.34
MAYBAKER	9.00	9.00	9.00	9.00	9.00	0.00	0.00	9.00	49	1,433,767	12,903,676.60
MEYER	9.25	9.25			9.25	0.00	0.00	8.41	6	3,270	27,495.00
MORISON	3.61	3.61			3.61	0.00	0.00	3.61	3	5,006	18,069.50
MRS	179.80	179.80			179.80	0.00	0.00	177.45	71	89,427	15,868,710.90
MTNN	255.00	255.00	264.20	264.20	264.20	9.20	3.61	264.62	376	1,075,947	284,712,556.50
MULTIVERSE	10.40	10.40	10.90	9.75	10.90	0.50	4.81	10.37	59	517,230	5,362,775.85
NAHCO	63.00	63.00	65.90	64.90	65.90	2.90	4.60	64.80	144	1,643,544	106,505,043.65
NASCON	41.85	41.85	41.85	41.85	41.85	0.00	0.00	41.58	80	784,813	32,629,293.20
NB	33.95	33.95	33.00	33.00	33.00	-0.95	-2.80	32.97	160	1,820,604	60,027,707.70
NCR	7.30	7.30			7.30	0.00	0.00	6.75	4	4,920	33,210.50
NEIMETH	3.20	3.20	3.08	3.08	3.08	-0.12	-3.75	3.10	49	711,998	2,206,000.59
NEM	13.00	13.00	13.25	13.25	13.25	0.25	1.92	13.36	72	1,124,188	15,017,212.35
NESTLE	975.00	975.00			975.00	0.00	0.00	1005.12	67	19,838	19,939,479.80
NGXGROUP	29.00	29.00			29.00	0.00	0.00	29.17	37	483,288	14,099,465.00
NIDF	111.70	111.70			111.70	0.00	0.00	119.68	12	20,527	2,456,569.10
NNFM	80.60	80.60			80.60	0.00	0.00	76.80	36	43,066	3,307,384.15
NPFMCRFBK	1.80	1.80	1.84	1.82	1.82	0.02	1.11	1.83	34	1,973,828	3,609,026.32
NSLTECH	0.69	0.69	0.69	0.65	0.69	0.00	0.00	0.68	57	4,800,013	3,256,929.84
OANDO	70.00	70.00	70.00	70.00	70.00	0.00	0.00	69.40	537	4,427,620	307,277,722.80
OKOMUOIL	536.00	536.00			536.00	0.00	0.00	561.53	160	126,843	71,225,650.50
OMATEK	0.83	0.83	0.83	0.82	0.83	0.00	0.00	0.82	119	1,738,037	1,428,592.95
PRESCO	784.00	784.00	785.00	785.00	785.00	1.00	0.13	786.34	248	1,417,852	1,114,915,026.20
PRESTIGE	1.30	1.30	1.28	1.25	1.25	-0.05	-3.85	1.26	29	3,581,712	4,515,321.04
PZ	25.95	25.95	27.90	27.85	27.85	1.90	7.32	26.95	197	2,310,199	62,255,406.25
REDSTAREX	5.50	5.50	6.00	6.00	6.00	0.50	9.09	5.99	13	195,530	1,171,977.40
REGALINS	0.77	0.77	0.81	0.75	0.77	0.00	0.00	0.78	562	4,102,452	3,185,637.62
ROYALEX	0.90	0.90	0.99	0.88	0.99	0.09	10.00	0.97	105	8,693,771	8,450,618.30
RTBRISCOE	2.65	2.65	2.67	2.50	2.67	0.02	0.75	2.61	50	2,490,157	6,509,652.37
SCOA	3.44	3.44			3.44	0.00	0.00	3.72	9	15,380	57,216.40
SEPLAT	5700.00	5700.00			5700.00	0.00	0.00	5130.00	53	352,545	1,808,555,850.00
SFSREIT	197.35	197.35			197.35	0.00	0.00	207.85	26	73,546	15,286,604.10
SKYAVN	46.50	46.50			46.50	0.00	0.00	41.85	21	188,592	7,892,857.70
SOVRENINS	1.18	1.18			1.18	0.00	0.00	1.19	29	518,594	615,342.30
STANBIC	68.20	68.20	65.00	64.50	64.50	-3.70	-5.43	65.01	134	1,153,197	74,973,583.75
STERLINGNG	6.00	6.00	6.09	6.00	6.04	0.04	0.67	6.00	188	88,613,584	531,774,975.95
SUNUASSUR	6.27	6.27	6.41	6.20	6.41	0.14	2.23	6.25	72	1,828,784	11,429,238.98
TANTALIZER	2.13	2.13	2.10	2.00	2.05	-0.08	-3.76	2.03	65	5,227,269	10,633,545.93
TOTAL	670.00	670.00	670.00	670.00	670.00	0.00	0.00	670.18	54	247,301	165,736,083.70
TRANSCOHOT	126.10	126.10			126.10	0.00	0.00	134.00	47	12,442	1,667,218.35
TRANSCORP	61.00	61.00	61.00	60.00	60.00	-1.00	-1.64	60.59	269	5,357,726	324,603,629.40
TRANSPOWER	364.90	364.90			364.90	0.00	0.00	328.50	52	19,798	6,503,643.00
TRIPPLEG	2.23	2.23			2.23	0.00	0.00	2.03	12	145,139	294,573.39
UACN	36.05	36.05	37.00	37.00	37.00	0.95	2.64	36.55	90	1,019,814	37,273,437.45
UBA	39.00	39.00	38.95	38.50	38.70	-0.30	-0.77	38.76	501	17,430,523	675,543,686.10
UCAP	22.60	22.60	23.00	22.50	22.85	0.25	1.11	22.65	324	9,278,452	210,181,184.35
UNILEVER	40.00	40.00			40.00	0.00	0.00	40.71	54	60,175	2,449,699.75
UNIONDICON	7.50	7.50	8.00	8.00	8.00	0.50	6.67	7.73	14	238,082	1,839,655.25
UNIVINSURE	0.70	0.70	0.75	0.66	0.70	0.00	0.00	0.72	98	14,807,174	10,621,382.79
UPDC	3.44	3.44	3.78	3.45	3.78	0.34	9.88	3.74	308	17,448,355	65,171,609.69
UPDCREIT	7.55	7.55	7.40	7.20	7.40	-0.15	-1.99	7.30	110	1,517,885	11,086,401.95
UPL	5.00	5.00			5.00	0.00	0.00	5.15	25	70,867	364,928.93
VERITASKAP	1.19	1.19	1.23	1.19	1.20	0.01	0.84	1.21	110	21,608,530	26,040,346.01
VFDGROUP	58.00	58.00			58.00	0.00	0.00	57.47	131	501,578	28,827,012.10
VITAFOAM	37.90	37.90	38.10	38.00	38.00	0.10	0.26	38.02	103	2,961,838	112,622,164.00
WAPCO	76.75	76.75	78.00	77.00	77.90	1.15	1.50	77.47	177	3,265,097	252,944,417.00
WAPIC	2.45	2.45	2.54	2.45	2.45	0.00	0.00	2.47	60	3,028,060	7,479,092.41
WEMABANK	11.70	11.70	12.00	11.70	12.00	0.30	2.56	11.79	240	8,481,608	100,039,152.35
ZENITHBANK	51.45	51.45	51.60	51.40	51.60	0.15	0.29	51.48	484	15,881,927	817,673,771.65
TOTAL TRANSACTION (120)									15,487	474,425,228	13,891,428,579.49

Recent Posts

Asia shares track Wall Street higher as investors assess Fed outlook

Dollar steady as Fed’s rate cut view calms market nerves

65.5% of Nigerians want lending rates to drop – CBN

FG plans to raise N300bn via March bond auction

stay tuned

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