NGX Price List Friday, 21st February 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	3.41	3.41	3.60	3.60	3.60	0.19	5.57	3.68	22	381,143	1,404,102.30
ABCTRANS	1.29	1.29	1.23	1.23	1.23	-0.06	-4.65	1.24	17	178,161	220,383.23
ACADEMY	3.00	3.00	3.00	2.78	2.78	-0.22	-7.33	2.91	31	3,756,130	10,946,590.59
ACCESSCORP	26.90	26.90	26.80	26.10	26.50	-0.40	-1.49	26.42	529	16,773,243	443,117,005.20
AFRIPRUD	32.50	32.50	33.85	32.90	33.55	1.05	3.23	33.42	214	3,728,717	124,615,224.90
AIICO	1.75	1.75	1.75	1.71	1.72	-0.03	-1.71	1.72	106	10,751,654	18,479,571.68
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	5	417	989,332.50
ALEX	7.15	7.15			7.15	0.00	0.00	6.50	1	20	130.00
ARADEL	515.60	515.60			515.60	0.00	0.00	509.24	466	2,354,022	1,198,770,493.30
AUSTINLAZ	1.90	1.90	1.90	1.90	1.90	0.00	0.00	1.90	2	199,339	378,744.10
BERGER	21.00	21.00			21.00	0.00	0.00	20.92	27	79,929	1,671,907.45
BETAGLAS	99.85	99.85			99.85	0.00	0.00	93.93	63	141,598	13,299,913.40
BUACEMENT	93.00	93.00			93.00	0.00	0.00	83.88	170	541,229	45,395,658.00
BUAFOODS	418.00	418.00			418.00	0.00	0.00	376.21	90	325,384	122,413,580.80
CADBURY	29.10	29.10			29.10	0.00	0.00	28.15	70	564,875	15,902,679.35
CAP	47.00	47.00			47.00	0.00	0.00	44.76	10	4,234	189,533.00
CAVERTON	2.48	2.48	2.48	2.40	2.40	-0.08	-3.23	2.45	33	812,445	1,987,871.86
CHAMPION	3.75	3.75	4.12	3.90	4.12	0.37	9.87	4.09	54	1,865,999	7,623,385.88
CHAMS	2.21	2.21	2.36	2.27	2.35	0.14	6.33	2.31	108	10,903,693	25,169,532.40
CILEASING	3.96	3.96	3.90	3.90	3.90	-0.06	-1.52	3.89	28	448,124	1,744,210.27
CONHALLPLC	3.84	3.84	3.84	3.65	3.84	0.00	0.00	3.76	56	2,366,693	8,886,963.28
CONOIL	378.00	378.00			378.00	0.00	0.00	340.29	63	235,955	80,294,136.00
CORNERST	3.40	3.40	3.46	3.46	3.46	0.06	1.76	3.43	20	1,239,903	4,257,075.74
CUSTODIAN	19.00	19.00			19.00	0.00	0.00	19.25	19	35,899	691,088.95
CUTIX	2.60	2.60	2.59	2.40	2.50	-0.10	-3.85	2.49	121	8,937,542	22,221,845.65
CWG	8.20	8.20	8.55	7.75	8.50	0.30	3.66	8.09	104	3,307,807	26,767,062.20
DAARCOMM	0.63	0.63	0.68	0.64	0.68	0.05	7.94	0.66	38	2,379,368	1,579,873.04
DANGCEM	480.00	480.00			480.00	0.00	0.00	441.66	233	359,327	158,701,908.00
DANGSUGAR	38.00	38.00	41.40	39.00	41.40	3.40	8.95	39.93	656	9,780,835	390,578,922.25
DEAPCAP	0.92	0.92	1.00	0.99	0.99	0.07	7.61	0.99	35	503,231	499,499.30
ELLAHLAKES	3.21	3.21	3.30	3.21	3.21	0.00	0.00	3.22	161	40,469,322	130,505,213.03
ETERNA	42.50	42.50	40.60	40.30	40.60	-1.90	-4.47	40.29	98	1,246,518	50,225,655.30
ETI	34.70	34.70			34.70	0.00	0.00	32.11	40	35,053	1,125,662.25
ETRANZACT	6.50	6.50			6.50	0.00	0.00	6.66	7	17,134	114,085.95
EUNISELL	12.05	12.05			12.05	0.00	0.00	11.28	4	1,320	14,883.00
FBNH	30.95	30.95	30.70	30.05	30.70	-0.25	-0.81	30.50	259	4,231,741	129,072,019.20
FCMB	10.85	10.85	10.90	10.55	10.65	-0.20	-1.84	10.68	185	6,706,413	71,653,052.00
FIDELITYBK	18.50	18.50	18.50	17.95	18.30	-0.20	-1.08	18.15	549	21,019,495	381,526,074.65
FIDSON	19.80	19.80			19.80	0.00	0.00	18.85	50	300,074	5,655,882.00
FTNCOCOA	1.69	1.69	1.74	1.73	1.74	0.05	2.96	1.73	41	1,104,722	1,906,280.95
GEREGU	1150.00	1150.00			1150.00	0.00	0.00	1035.00	41	1,569	1,623,915.00
GOLDBREW	7.09	7.09			7.09	0.00	0.00	6.99	4	13,510	94,448.00
GTCO	62.40	62.40	63.05	62.30	63.05	0.65	1.04	62.66	345	4,189,398	262,507,773.75
GUINEAINS	0.79	0.79	0.80	0.76	0.76	-0.03	-3.80	0.79	1487	1,730,095	1,361,581.35
GUINNESS	74.00	74.00			74.00	0.00	0.00	74.19	64	389,571	28,902,873.25
HMCALL	5.87	5.87			5.87	0.00	0.00	5.29	70	75,488	399,331.52
HONYFLOUR	13.50	13.50	13.11	13.11	13.11	-0.39	-2.89	13.20	209	2,739,667	36,158,063.56
IKEJAHOTEL	11.90	11.90	11.50	11.00	11.00	-0.90	-7.56	11.35	61	1,193,811	13,548,233.40
IMG	38.00	38.00			38.00	0.00	0.00	34.87	7	3,407	118,812.00
INTBREW	5.70	5.70	5.70	5.70	5.70	0.00	0.00	5.68	25	1,073,613	6,099,382.98
INTENEGINS	2.36	2.36			2.36	0.00	0.00	2.20	22	460,052	1,010,387.60
JAIZBANK	3.40	3.40	3.39	3.10	3.39	-0.01	-0.29	3.24	119	3,748,793	12,147,914.33
JAPAULGOLD	2.15	2.15	2.13	2.09	2.09	-0.06	-2.79	2.11	124	5,959,600	12,566,680.41
JBERGER	128.00	128.00			128.00	0.00	0.00	119.25	56	42,788	5,102,387.20
JOHNHOLT	7.00	7.00			7.00	0.00	0.00	7.16	14	37,765	270,432.90
JULI	10.30	10.30			10.30	0.00	0.00	9.30	1	400	3,720.00
LASACO	3.15	3.15	3.10	3.00	3.10	-0.05	-1.59	3.02	26	462,320	1,394,644.06
LEARNAFRCA	3.95	3.95			3.95	0.00	0.00	3.94	12	76,817	302,291.30
LINKASSURE	1.45	1.45	1.40	1.39	1.40	-0.05	-3.45	1.41	12	340,965	479,253.27
LIVESTOCK	6.00	6.00	6.30	6.05	6.05	0.05	0.83	6.12	100	4,494,113	27,517,595.86
MANSARD	9.10	9.10	9.15	9.15	9.15	0.05	0.55	9.23	36	913,944	8,431,573.11
MAYBAKER	8.90	8.90			8.90	0.00	0.00	8.64	42	528,753	4,568,432.15
MRS	185.00	185.00			185.00	0.00	0.00	184.76	118	111,205	20,546,725.80
MTNN	264.20	264.20			264.20	0.00	0.00	256.82	432	405,977	104,261,807.40
MULTIVERSE	10.80	10.80			10.80	0.00	0.00	9.75	14	23,449	228,627.75
NAHCO	64.95	64.95			64.95	0.00	0.00	63.89	63	358,415	22,899,624.90
NASCON	43.80	43.80	44.50	43.80	44.50	0.70	1.60	43.88	160	10,113,398	443,821,929.00
NB	34.00	34.00			34.00	0.00	0.00	33.49	146	1,549,810	51,907,954.65
NCR	7.30	7.30			7.30	0.00	0.00	6.60	4	45,090	297,753.00
NEIMETH	3.34	3.34	3.16	3.16	3.16	-0.18	-5.39	3.18	27	386,499	1,227,562.73
NEM	13.00	13.00	13.10	13.10	13.10	0.10	0.77	13.06	31	379,416	4,955,567.10
NESTLE	975.00	975.00			975.00	0.00	0.00	975.53	77	228,560	222,965,995.80
NGXGROUP	29.10	29.10			29.10	0.00	0.00	28.69	13	6,411	183,929.10
NIDF	111.70	111.70			111.70	0.00	0.00	111.70	38	98,337	10,984,181.10
NNFM	80.60	80.60			80.60	0.00	0.00	73.25	32	106,414	7,795,052.75
NPFMCRFBK	1.80	1.80	1.84	1.77	1.77	-0.03	-1.67	1.81	26	538,834	977,945.17
NSLTECH	0.69	0.69	0.67	0.67	0.67	-0.02	-2.90	0.67	30	711,476	473,951.22
OANDO	62.05	62.05	59.00	58.95	59.00	-3.05	-4.92	58.70	923	9,654,201	566,718,776.20
OKOMUOIL	536.00	536.00			536.00	0.00	0.00	556.56	112	65,338	36,364,396.20
OMATEK	0.75	0.75	0.81	0.77	0.81	0.06	8.00	0.80	24	1,288,175	1,030,440.69
PRESCO	785.00	785.00			785.00	0.00	0.00	761.77	123	42,579	32,435,389.30
PRESTIGE	1.20	1.20	1.24	1.24	1.24	0.04	3.33	1.23	16	254,987	312,611.97
PZ	25.50	25.50	27.00	26.80	27.00	1.50	5.88	26.75	55	642,677	17,194,012.40
REDSTAREX	6.00	6.00	6.40	6.40	6.40	0.40	6.67	6.17	20	469,350	2,895,919.25
REGALINS	0.71	0.71			0.71	0.00	0.00	0.71	21	253,353	178,760.48
ROYALEX	0.89	0.89	0.97	0.84	0.84	-0.05	-5.62	0.91	62	1,302,550	1,191,270.53
RTBRISCOE	2.69	2.69			2.69	0.00	0.00	2.59	6	35,505	91,987.90
SCOA	3.44	3.44			3.44	0.00	0.00	3.62	15	24,303	87,971.05
SEPLAT	5700.00	5700.00			5700.00	0.00	0.00	5130.00	29	6,782	34,791,660.00
SFSREIT	197.35	197.35			197.35	0.00	0.00	211.46	22	55,744	11,787,687.50
SKYAVN	46.50	46.50			46.50	0.00	0.00	43.96	19	33,002	1,450,908.20
SOVRENINS	1.26	1.26	1.35	1.20	1.32	0.06	4.76	1.29	68	2,097,487	2,709,781.16
STANBIC	64.00	64.00			64.00	0.00	0.00	64.19	95	83,296	5,347,049.35
STERLINGNG	5.95	5.95	5.99	5.93	5.95	0.00	0.00	5.95	89	2,729,702	16,233,913.62
SUNUASSUR	6.74	6.74	6.60	6.37	6.60	-0.14	-2.08	6.49	45	1,172,529	7,609,749.91
TANTALIZER	1.95	1.95	2.00	2.00	2.00	0.05	2.56	1.98	42	788,693	1,563,754.90
TOTAL	670.00	670.00			670.00	0.00	0.00	667.12	38	16,245	10,837,381.80
TRANSCOHOT	126.10	126.10			126.10	0.00	0.00	117.31	39	7,320	858,712.60
TRANSCORP	59.00	59.00	58.95	58.10	58.95	-0.05	-0.08	58.15	185	2,137,011	124,269,737.00
TRANSEXPR	2.00	2.00			2.00	0.00	0.00	1.80	4	29,156	52,517.20
TRANSPOWER	364.90	364.90			364.90	0.00	0.00	328.50	35	24,098	7,916,193.00
TRIPPLEG	2.23	2.23			2.23	0.00	0.00	2.06	8	169,100	348,380.00
UACN	37.00	37.00			37.00	0.00	0.00	36.30	55	381,347	13,844,519.40
UBA	37.95	37.95	37.80	37.00	37.50	-0.45	-1.19	37.28	471	19,893,056	741,562,660.55
UCAP	22.60	22.60	23.00	22.50	22.55	-0.05	-0.22	22.60	297	10,385,414	234,674,806.75
UNILEVER	39.45	39.45			39.45	0.00	0.00	39.90	39	708,835	28,281,252.65
UNIONDICON	6.00	6.00	6.00	6.00	6.00	0.00	0.00	6.13	22	448,712	2,749,234.65
UNIVINSURE	0.66	0.66	0.70	0.66	0.69	0.03	4.55	0.69	66	13,390,448	9,225,590.64
UPDC	3.20	3.20	3.28	3.08	3.10	-0.10	-3.13	3.16	104	3,963,287	12,539,211.10
UPDCREIT	6.75	6.75			6.75	0.00	0.00	6.44	35	564,117	3,630,854.80
UPL	5.05	5.05			5.05	0.00	0.00	5.04	29	203,840	1,028,297.44
VERITASKAP	1.26	1.26	1.22	1.19	1.20	-0.06	-4.76	1.21	49	1,429,931	1,727,128.55
VFDGROUP	52.40	52.40			52.40	0.00	0.00	49.84	31	271,362	13,523,679.60
VITAFOAM	38.90	38.90	39.35	39.00	39.35	0.45	1.16	39.07	87	1,764,655	68,945,289.30
WAPCO	77.40	77.40	78.00	77.35	78.00	0.60	0.78	77.89	145	6,193,922	482,443,173.05
WAPIC	2.74	2.74	2.68	2.53	2.68	-0.06	-2.19	2.59	74	7,150,265	18,508,625.40
WEMABANK	12.05	12.05	12.10	12.10	12.10	0.05	0.41	11.94	150	2,542,232	30,342,958.95
ZENITHBANK	49.95	49.95	50.00	49.05	49.40	-0.55	-1.10	49.43	663	20,035,303	990,320,500.65
TOTAL TRANSACTION (118)									13,285	314,338,347	8,356,362,113.11

Recent Posts

ngx price list

NGX Price List Friday, 24th October 2025

ngx price list

NGX Price List Thursday, 23rd October 2025

GTI Pulse| Daily Market Brief for Wednesday, 22nd October 2025

ngx price list

NGX Price List Wednesday, 22nd October 2025

stay tuned

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