NGX Price List Friday, 9th May 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE	-10%	-5%	-3%	3%	5%	10%
ABBEYBDS	7.47	7.47	7.00	7.00	7.00	-0.47	-6.29	7.08	38	134,030	948,648.97	6.30	6.65	6.79	7.21	7.35	7.70
ABCTRANS	2.60	2.51	2.86	2.51	2.86	0.26	10.00	2.76	100	4,329,924	11,950,394.51	2.26	2.38	2.43	2.59	2.64	2.76
ACADEMY	3.93	4.32	4.32	4.32	4.32	0.39	9.92	4.32	47	4,168,358	18,007,306.56	3.89	4.10	4.19	4.45	4.54	4.75
ACCESSCORP	21.80	21.80	21.80	21.30	21.30	-0.50	-2.29	21.59	890	45,165,697	975,268,409.55	19.17	20.24	20.66	21.94	22.37	23.43
AFRIPRUD	16.00	16.00	16.40	16.40	16.40	0.40	2.50	16.56	95	1,006,676	16,671,680.30	14.76	15.58	15.91	16.89	17.22	18.04
AIICO	1.67	1.67	1.67	1.66	1.67	0.00	0.00	1.66	185	13,930,397	23,056,358.98	1.49	1.58	1.61	1.71	1.74	1.83
AIRTELAFRI	2156.90	2156.90			2156.90		0.00	2372.50	3	2,102	4,986,995.00	0.00	0.00	0.00	0.00	0.00	0.00
ALEX	7.15	7.15			7.15		0.00	7.85	2	1,243	9,757.55	0.00	0.00	0.00	0.00	0.00	0.00
ARADEL	503.00	503.00			503.00		0.00	464.98	316	691,786	321,669,285.80	0.00	0.00	0.00	0.00	0.00	0.00
AUSTINLAZ	2.06	2.06			2.06		0.00	1.89	14	147,200	277,877.91	0.00	0.00	0.00	0.00	0.00	0.00
BERGER	19.60	19.60	21.45	21.45	21.45	1.85	9.44	21.45	19	380,227	8,156,112.95	19.31	20.38	20.81	22.09	22.52	23.60
BETAGLAS	160.65	160.65			160.65		0.00	169.65	219	357,967	60,728,400.55	0.00	0.00	0.00	0.00	0.00	0.00
BUACEMENT	83.70	83.70			83.70		0.00	80.77	164	299,480	24,188,734.80	0.00	0.00	0.00	0.00	0.00	0.00
BUAFOODS	418.00	418.00			418.00		0.00	376.20	91	13,238	4,980,135.60	0.00	0.00	0.00	0.00	0.00	0.00
CADBURY	38.30	38.30	39.00	39.00	39.00	0.70	1.83	39.02	124	540,408	21,086,198.40	35.10	37.05	37.83	40.17	40.95	42.90
CAP	40.00	40.00			40.00		0.00	43.32	42	148,619	6,438,809.30	0.00	0.00	0.00	0.00	0.00	0.00
CAVERTON	2.97	2.97	3.17	3.00	3.05	0.08	2.69	3.10	123	6,456,598	20,001,334.89	2.70	2.85	2.91	3.09	3.15	3.30
CHAMPION	4.90	4.90	4.90	4.80	4.80	-0.10	-2.04	4.94	73	1,324,725	6,542,787.87	4.32	4.56	4.66	4.94	5.04	5.28
CHAMS	2.12	2.12	2.14	2.10	2.10	-0.02	-0.94	2.12	167	4,539,393	9,619,647.65	1.89	2.00	2.04	2.16	2.21	2.31
CILEASING	4.12	4.12	4.22	4.12	4.21	0.09	2.18	4.20	46	1,958,311	8,218,915.93	3.71	3.91	4.00	4.24	4.33	4.53
CONHALLPLC	2.85	2.85	2.86	2.86	2.86	0.01	0.35	2.87	23	487,005	1,400,111.42	2.57	2.72	2.77	2.95	3.00	3.15
CONOIL	331.20	331.20			331.20		0.00	298.10	23	1,466	437,014.60	0.00	0.00	0.00	0.00	0.00	0.00
CORNERST	3.00	3.00	3.00	3.00	3.00	0.00	0.00	3.00	47	1,632,225	4,901,696.70	2.70	2.85	2.91	3.09	3.15	3.30
CUSTODIAN	17.95	17.95			17.95		0.00	18.06	47	379,507	6,855,767.25	0.00	0.00	0.00	0.00	0.00	0.00
CUTIX	2.50	2.50	2.50	2.50	2.50	0.00	0.00	2.49	72	3,141,083	7,828,527.18	2.25	2.38	2.43	2.58	2.63	2.75
CWG	10.30	10.30	9.90	9.90	9.90	-0.40	-3.88	9.97	197	3,900,090	38,900,665.80	8.91	9.41	9.60	10.20	10.40	10.89
DAARCOMM	0.63	0.63	0.60	0.60	0.60	-0.03	-4.76	0.61	26	567,500	344,698.14	0.54	0.57	0.58	0.62	0.63	0.66
DANGCEM	440.00	440.00			440.00		0.00	440.00	361	1,095,281	481,923,921.50	0.00	0.00	0.00	0.00	0.00	0.00
DANGSUGAR	37.80	37.80	39.90	38.00	39.90	2.10	5.56	38.65	250	2,512,016	97,089,364.35	34.20	36.10	36.86	39.14	39.90	41.80
DEAPCAP	1.01	1.01	1.11	1.01	1.02	0.01	0.99	1.05	57	6,229,169	6,537,713.41	0.91	0.96	0.98	1.04	1.06	1.11
ELLAHLAKES	3.13	3.13	3.23	3.09	3.20	0.07	2.24	3.19	120	9,440,153	30,154,165.31	2.78	2.94	3.00	3.18	3.24	3.40
ETERNA	45.00	45.00	44.00	44.00	44.00	-1.00	-2.22	43.94	78	254,102	11,165,783.75	39.60	41.80	42.68	45.32	46.20	48.40
ETI	28.70	28.70			28.70		0.00	28.77	72	258,160	7,426,212.80	0.00	0.00	0.00	0.00	0.00	0.00
ETRANZACT	6.00	6.00			6.00		0.00	5.94	28	188,092	1,118,000.10	0.00	0.00	0.00	0.00	0.00	0.00
EUNISELL	10.75	10.75			10.75		0.00	9.87	8	27,224	268,609.40	0.00	0.00	0.00	0.00	0.00	0.00
FCMB	9.60	9.60	9.60	9.30	9.60	0.00	0.00	9.40	214	4,649,820	43,705,383.00	8.37	8.84	9.02	9.58	9.77	10.23
FIDELITYBK	20.25	20.25	20.00	19.80	20.00	-0.25	-1.23	19.91	382	9,917,916	197,426,611.45	17.82	18.81	19.21	20.39	20.79	21.78
FIDSON	23.00	23.00	25.20	25.20	25.20	2.20	9.57	25.05	108	691,910	17,329,410.80	22.68	23.94	24.44	25.96	26.46	27.72
FIRSTHOLDCO	25.55	25.55	26.00	25.55	25.65	0.10	0.39	25.68	302	10,925,187	280,541,212.10	23.00	24.27	24.78	26.32	26.83	28.11
FTNCOCOA	1.94	1.94	1.94	1.90	1.90	-0.04	-2.06	1.93	81	3,053,904	5,888,159.31	1.71	1.81	1.84	1.96	2.00	2.09
GEREGU	1141.50	1141.50			1141.50		0.00	1027.40	28	1,482	1,522,606.80	0.00	0.00	0.00	0.00	0.00	0.00
GTCO	68.00	68.00	69.05	68.20	69.05	1.05	1.54	68.95	630	51,281,902	3,536,073,333.60	61.38	64.79	66.15	70.25	71.61	75.02
GUINEAINS	0.69	0.69	0.66	0.66	0.66	-0.03	-4.35	0.66	34	642,277	424,756.92	0.59	0.63	0.64	0.68	0.69	0.73
GUINNESS	80.00	80.00			80.00		0.00	86.14	39	35,775	3,081,621.50	0.00	0.00	0.00	0.00	0.00	0.00
HMCALL	4.70	4.70	4.25	4.25	4.25	-0.45	-9.57	4.31	45	1,336,384	5,755,419.33	3.83	4.04	4.12	4.38	4.46	4.68
HONYFLOUR	14.15	14.15	14.90	14.60	14.60	0.45	3.18	14.44	197	2,085,090	30,101,408.50	13.14	13.87	14.16	15.04	15.33	16.06
IKEJAHOTEL	12.30	12.30	13.45	13.45	13.45	1.15	9.35	13.41	55	407,137	5,460,232.60	12.11	12.78	13.05	13.85	14.12	14.80
IMG	34.20	34.20			34.20		0.00	35.47	22	28,075	995,737.20	0.00	0.00	0.00	0.00	0.00	0.00
INFINITY	6.80	6.80			6.80		0.00	6.30	1	2,981	18,780.30	0.00	0.00	0.00	0.00	0.00	0.00
INTBREW	9.09	9.09	9.05	9.05	9.05	-0.04	-0.44	8.88	135	1,444,907	12,825,625.24	8.15	8.60	8.78	9.32	9.50	9.96
INTENEGINS	1.66	1.66	1.82	1.81	1.82	0.16	9.64	1.80	32	786,258	1,412,786.18	1.63	1.72	1.76	1.86	1.90	1.99
JAIZBANK	3.26	3.26	3.30	3.23	3.23	-0.03	-0.92	3.27	143	1,987,534	6,499,536.54	2.91	3.07	3.13	3.33	3.39	3.55
JAPAULGOLD	2.03	2.03	2.02	2.01	2.01	-0.02	-0.99	2.02	80	2,897,349	5,842,504.99	1.81	1.91	1.95	2.07	2.11	2.21
JBERGER	137.00	137.00			137.00		0.00	123.30	43	10,810	1,332,873.00	0.00	0.00	0.00	0.00	0.00	0.00
JOHNHOLT	5.80	5.80			5.80		0.00	6.10	25	112,260	685,320.65	0.00	0.00	0.00	0.00	0.00	0.00
JULI	10.30	10.30			10.30		0.00	9.50	11	23,088	219,407.35	0.00	0.00	0.00	0.00	0.00	0.00
LASACO	2.40	2.40	2.42	2.41	2.42	0.02	0.83	2.41	38	1,308,035	3,157,614.05	2.17	2.29	2.34	2.48	2.53	2.65
LEARNAFRCA	4.08	4.08	4.45	4.45	4.45	0.37	9.07	4.46	29	396,802	1,769,331.50	4.01	4.23	4.32	4.58	4.67	4.90
LEGENDINT	9.15	9.15	9.05	8.24	9.00	-0.15	-1.64	8.58	184	3,737,703	32,054,887.07	7.42	7.83	7.99	8.49	8.65	9.06
LINKASSURE	1.13	1.13	1.24	1.24	1.24	0.11	9.73	1.24	10	697,455	864,444.20	1.12	1.18	1.20	1.28	1.30	1.36
LIVESTOCK	7.85	7.85	8.63	8.17	8.17	0.32	4.08	8.55	155	3,607,410	30,837,570.26	7.35	7.76	7.92	8.42	8.58	8.99
MANSARD	8.16	8.16			8.16		0.00	8.56	59	457,096	3,914,794.90	0.00	0.00	0.00	0.00	0.00	0.00
MAYBAKER	10.10	10.10	11.00	10.10	10.10	0.00	0.00	10.51	188	2,197,045	23,081,006.75	9.09	9.60	9.80	10.40	10.61	11.11
MBENEFIT	0.85	0.85	0.88	0.85	0.87	0.02	2.35	0.87	29	3,396,827	2,945,982.56	0.77	0.81	0.82	0.88	0.89	0.94
MEYER	8.80	8.80	8.80	8.00	8.00	-0.80	-9.09	8.60	18	531,100	4,569,268.25	7.20	7.60	7.76	8.24	8.40	8.80
MORISON	3.25	3.25			3.25		0.00	3.25	2	2,835	9,213.75	0.00	0.00	0.00	0.00	0.00	0.00
MRS	157.50	157.50			157.50		0.00	141.83	42	127,770	18,121,316.00	0.00	0.00	0.00	0.00	0.00	0.00
MTNN	284.90	284.90			284.90		0.00	275.02	464	1,398,467	384,602,271.90	0.00	0.00	0.00	0.00	0.00	0.00
MULTIVERSE	9.10	9.10	10.00	9.15	10.00	0.90	9.89	9.83	87	1,744,582	17,148,092.10	8.24	8.69	8.88	9.42	9.61	10.07
NAHCO	84.85	84.85	83.00	82.95	83.00	-1.85	-2.18	83.00	321	4,410,518	366,070,826.25	74.66	78.80	80.46	85.44	87.10	91.25
NASCON	54.00	54.00			54.00		0.00	53.28	76	725,138	38,633,729.50	0.00	0.00	0.00	0.00	0.00	0.00
NB	49.90	49.90	49.00	48.70	48.70	-1.20	-2.40	48.60	265	3,509,697	170,577,466.95	43.83	46.27	47.24	50.16	51.14	53.57
NCR	7.30	7.30			7.30		0.00	7.00	1	300	2,100.00	0.00	0.00	0.00	0.00	0.00	0.00
NEIMETH	2.85	2.85	2.97	2.93	2.93	0.08	2.81	2.93	60	2,292,555	6,712,734.73	2.64	2.78	2.84	3.02	3.08	3.22
NEM	15.00	15.00	15.00	15.00	15.00	0.00	0.00	15.00	27	1,391,753	20,876,983.00	13.50	14.25	14.55	15.45	15.75	16.50
NESTLE	1210.00	1210.00			1210.00		0.00	1220.12	75	71,154	86,816,260.90	0.00	0.00	0.00	0.00	0.00	0.00
NGXGROUP	36.00	36.00			36.00		0.00	34.65	58	1,119,623	38,799,934.85	0.00	0.00	0.00	0.00	0.00	0.00
NIDF	111.70	111.70			111.70		0.00	122.79	18	44,380	5,449,264.00	0.00	0.00	0.00	0.00	0.00	0.00
NNFM	90.50	90.50			90.50		0.00	86.04	65	355,161	30,559,222.30	0.00	0.00	0.00	0.00	0.00	0.00
NPFMCRFBK	1.97	1.97	1.95	1.95	1.95	-0.02	-1.02	1.96	41	1,062,920	2,087,774.56	1.76	1.85	1.89	2.01	2.05	2.15
NSLTECH	0.58	0.58	0.58	0.58	0.58	0.00	0.00	0.56	420	1,417,386	792,652.42	0.52	0.55	0.56	0.60	0.61	0.64
OANDO	43.10	43.10			43.10		0.00	42.74	359	1,869,224	79,889,002.00	0.00	0.00	0.00	0.00	0.00	0.00
OKOMUOIL	555.00	555.00			555.00		0.00	543.91	160	92,277	50,190,664.20	0.00	0.00	0.00	0.00	0.00	0.00
OMATEK	0.65	0.65			0.65		0.00	0.66	30	680,655	446,546.49	0.00	0.00	0.00	0.00	0.00	0.00
PRESCO	850.20	850.20	880.00	880.00	880.00	29.80	3.51	877.97	191	540,962	474,948,753.80	792.00	836.00	853.60	906.40	924.00	968.00
PRESTIGE	0.97	0.97	0.99	0.96	0.96	-0.01	-1.03	0.97	94	2,140,293	2,074,664.58	0.86	0.91	0.93	0.99	1.01	1.06
PZ	30.00	30.00	32.30	32.30	32.30	2.30	7.67	32.19	82	638,569	20,554,277.70	29.07	30.69	31.33	33.27	33.92	35.53
REDSTAREX	5.05	5.05	5.55	5.55	5.55	0.50	9.90	5.55	7	211,418	1,173,369.90	5.00	5.27	5.38	5.72	5.83	6.11
REGALINS	0.59	0.59	0.55	0.55	0.55	-0.04	-6.78	0.56	385	1,522,521	846,326.67	0.50	0.52	0.53	0.57	0.58	0.61
ROYALEX	0.87	0.87	0.87	0.87	0.87	0.00	0.00	0.87	27	735,637	637,411.20	0.78	0.83	0.84	0.90	0.91	0.96
RTBRISCOE	1.97	1.97	2.09	2.00	2.09	0.12	6.09	2.03	48	2,557,353	5,202,378.30	1.80	1.90	1.94	2.06	2.10	2.20
SCOA	4.47	4.47			4.47		0.00	4.71	26	80,937	381,092.95	0.00	0.00	0.00	0.00	0.00	0.00
SEPLAT	5700.00	5700.00			5700.00		0.00	5130.00	85	12,649	64,889,370.00	0.00	0.00	0.00	0.00	0.00	0.00
SFSREIT	206.00	206.00			206.00		0.00	212.59	37	47,606	10,120,632.90	0.00	0.00	0.00	0.00	0.00	0.00
SKYAVN	60.50	60.50			60.50		0.00	59.98	81	517,607	31,047,158.50	0.00	0.00	0.00	0.00	0.00	0.00
SOVRENINS	0.99	0.99	0.99	0.96	0.96	-0.03	-3.03	0.98	23	1,010,640	989,454.44	0.86	0.91	0.93	0.99	1.01	1.06
STANBIC	65.00	65.00			65.00		0.00	69.49	87	280,910	19,520,385.45	0.00	0.00	0.00	0.00	0.00	0.00
STERLINGNG	5.50	5.50	6.05	5.75	6.05	0.55	10.00	5.92	286	15,500,755	91,759,022.07	5.18	5.46	5.58	5.92	6.04	6.33
SUNUASSUR	5.35	5.35	4.99	4.99	4.99	-0.36	-6.73	5.01	41	730,797	3,658,307.90	4.49	4.74	4.84	5.14	5.24	5.49
TANTALIZER	2.30	2.30	2.44	2.30	2.30	0.00	0.00	2.34	167	101,380,593	237,330,132.55	2.07	2.19	2.23	2.37	2.42	2.53
TOTAL	705.00	705.00			705.00		0.00	634.90	127	259,887	165,002,818.50	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCOHOT	157.50	157.50	153.50	153.50	153.50	-4.00	-2.54	156.69	94	434,557	68,089,515.35	138.15	145.83	148.90	158.11	161.18	168.85
TRANSCORP	44.00	44.00	42.85	42.00	42.00	-2.00	-4.55	42.94	248	2,625,639	112,753,850.75	37.80	39.90	40.74	43.26	44.10	46.20
TRANSPOWER	364.90	364.90	328.50	328.50	328.50	-36.40	-9.98	328.50	59	277,496	91,157,436.00	295.65	312.08	318.65	338.36	344.93	361.35
TRIPPLEG	2.00	2.00	2.00	2.00	2.00	0.00	0.00	2.00	10	176,117	352,234.00	1.80	1.90	1.94	2.06	2.10	2.20
UACN	33.00	33.00	33.00	33.00	33.00	0.00	0.00	33.25	47	327,427	10,886,033.80	29.70	31.35	32.01	33.99	34.65	36.30
UBA	34.50	34.50	34.55	34.45	34.55	0.05	0.14	34.53	549	8,592,311	296,707,854.25	31.01	32.73	33.42	35.48	36.17	37.90
UCAP	17.60	17.60	18.00	17.05	17.05	-0.55	-3.13	17.71	373	10,095,432	178,799,253.05	15.35	16.20	16.54	17.56	17.90	18.76
UNILEVER	43.00	43.00			43.00		0.00	40.62	72	429,981	17,464,611.30	0.00	0.00	0.00	0.00	0.00	0.00
UNIONDICON	8.45	8.45			8.45		0.00	7.65	9	134,068	1,025,620.20	0.00	0.00	0.00	0.00	0.00	0.00
UNIVINSURE	0.51	0.51	0.54	0.51	0.51	0.00	0.00	0.52	453	9,420,581	4,861,230.88	0.46	0.48	0.49	0.53	0.54	0.56
UPDC	3.05	3.05	3.07	3.05	3.07	0.02	0.66	3.05	71	2,406,920	7,344,133.89	2.75	2.90	2.96	3.14	3.20	3.36
UPDCREIT	6.60	6.60	6.20	6.20	6.20	-0.40	-6.06	6.34	52	563,325	3,570,492.00	5.58	5.89	6.01	6.39	6.51	6.82
UPL	4.83	4.83	4.83	4.83	4.83	0.00	0.00	4.91	22	522,222	2,566,235.19	4.35	4.59	4.69	4.97	5.07	5.31
VERITASKAP	1.00	1.00	1.02	0.99	0.99	-0.01	-1.00	1.01	101	10,291,530	10,372,903.30	0.89	0.94	0.96	1.02	1.04	1.09
VFDGROUP	16.00	16.00			16.00		0.00	16.15	210	1,305,438	21,087,264.10	0.00	0.00	0.00	0.00	0.00	0.00
VITAFOAM	55.85	55.85			55.85		0.00	51.84	73	853,527	44,244,195.40	0.00	0.00	0.00	0.00	0.00	0.00
WAPCO	82.95	82.95	81.95	81.35	81.95	-1.00	-1.21	81.68	222	2,786,941	227,629,633.05	73.22	77.28	78.91	83.79	85.42	89.49
WAPIC	2.02	2.02	2.04	2.04	2.04	0.02	0.99	2.04	31	501,170	1,024,229.94	1.84	1.94	1.98	2.10	2.14	2.24
WEMABANK	13.95	13.95	13.95	13.95	13.95	0.00	0.00	13.85	215	2,342,297	32,436,322.30	12.56	13.25	13.53	14.37	14.65	15.35
ZENITHBANK	49.00	49.00	49.00	47.95	48.90	-0.10	-0.20	48.53	710	21,796,892	1,057,851,117.00	43.16	45.55	46.51	49.39	50.35	52.75
TOTAL TRANSACTION (121)									15,470	450,730,371	11,137,643,450.74

Recent Posts

ngx price list

NGX Price List Wednesday, 10th September 2025

ngx price list

NGX Price List Tuesday, 9th September 2025

ngx price list

NGX Price List Monday, 8th September 2025

GTI Alphas | Stocks to Buy 8th September, 2025

stay tuned

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