Daily Market Price List

NGX Price List Thursday, 20th March 2025

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 Monday, 10th 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	3.31	23	49,060	162,514.60
ABCTRANS	1.14	1.14	1.20	1.20	1.20	0.06	5.26	1.21	33	454,217	547,445.84
ACADEMY	2.99	2.99			2.99	0.00	0.00	3.23	18	21,651	70,032.21
ACCESSCORP	28.00	28.00	28.90	27.80	28.00	0.00	0.00	28.35	852	40,205,626	1,139,658,878.65
AFRIPRUD	31.95	31.95	31.00	31.00	31.00	-0.95	-2.97	31.15	181	1,868,369	58,204,113.00
AIICO	1.69	1.69	1.83	1.70	1.72	0.03	1.78	1.74	304	27,232,962	47,452,603.13
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	4	145	344,012.50
ALEX	7.15	7.15			7.15	0.00	0.00	6.45	3	1,215	7,836.75
ARADEL	569.30	569.30			569.30	0.00	0.00	549.72	414	977,390	537,287,947.90
AUSTINLAZ	1.80	1.80	1.70	1.70	1.70	-0.10	-5.56	1.72	11	262,340	450,588.80
BERGER	21.00	21.00			21.00	0.00	0.00	20.69	42	21,931	453,840.50
BETAGLAS	86.50	86.50	95.15	95.15	95.15	8.65	10.00	94.86	58	231,698	21,978,218.50
BUACEMENT	93.00	93.00			93.00	0.00	0.00	83.70	143	260,041	21,765,431.70
BUAFOODS	415.00	415.00			415.00	0.00	0.00	373.50	53	10,770	4,022,595.00
CADBURY	29.35	29.35	32.25	29.35	29.35	0.00	0.00	30.63	204	2,033,863	62,304,599.95
CAP	47.00	47.00			47.00	0.00	0.00	46.35	25	107,009	4,959,603.35
CAVERTON	2.10	2.10	2.24	2.24	2.24	0.14	6.67	2.24	42	563,456	1,262,215.77
CHAMPION	3.70	3.70			3.70	0.00	0.00	3.76	10	137,145	515,374.13
CHAMS	2.25	2.25	2.40	2.25	2.31	0.06	2.67	2.34	198	11,295,180	26,410,664.97
CILEASING	3.76	3.76	4.00	3.88	4.00	0.24	6.38	3.96	59	2,773,245	10,992,887.25
CONHALLPLC	3.04	3.04	3.34	3.25	3.31	0.27	8.88	3.31	109	6,715,236	22,222,430.84
CONOIL	387.20	387.20			387.20	0.00	0.00	348.50	65	23,733	8,270,950.50
CORNERST	3.30	3.30	3.40	3.30	3.35	0.05	1.52	3.34	25	1,144,956	3,820,481.03
CUSTODIAN	18.60	18.60	19.40	19.00	19.40	0.80	4.30	19.25	44	499,995	9,625,247.90
CUTIX	2.45	2.45	2.69	2.50	2.68	0.23	9.39	2.63	158	10,044,295	26,381,746.85
CWG	8.40	8.40	9.20	8.60	9.20	0.80	9.52	8.76	158	2,772,962	24,303,993.80
DAARCOMM	0.81	0.81	0.75	0.75	0.75	-0.06	-7.41	0.76	31	849,171	642,868.70
DANGCEM	394.00	394.00			394.00	0.00	0.00	395.23	329	496,013	196,041,309.60
DANGSUGAR	35.80	35.80	35.80	35.65	35.65	-0.15	-0.42	35.76	332	1,751,470	62,632,906.15
DEAPCAP	1.09	1.09	1.04	1.00	1.00	-0.09	-8.26	1.03	47	1,237,783	1,275,152.15
ELLAHLAKES	3.22	3.22	3.40	3.28	3.30	0.08	2.48	3.34	97	6,433,311	21,463,469.10
ETERNA	36.65	36.65	40.30	40.30	40.30	3.65	9.96	38.78	491	9,058,678	351,320,859.10
ETI	31.30	31.30			31.30	0.00	0.00	31.09	51	250,854	7,799,640.45
ETRANZACT	6.50	6.50			6.50	0.00	0.00	6.05	18	306,272	1,854,166.40
EUNISELL	13.35	13.35			13.35	0.00	0.00	12.14	29	86,493	1,049,752.55
FBNH	33.00	33.00	33.00	32.20	32.20	-0.80	-2.42	32.62	435	5,746,930	187,441,654.55
FCMB	11.90	11.90	11.95	11.50	11.50	-0.40	-3.36	11.72	297	4,346,693	50,951,936.00
FIDELITYBK	20.80	20.80	20.80	19.80	19.80	-1.00	-4.81	20.07	596	67,830,597	1,361,127,820.00
FIDSON	20.90	20.90	20.20	18.85	20.20	-0.70	-3.35	19.44	198	2,368,806	46,039,059.45
FTNCOCOA	1.87	1.87	1.89	1.89	1.89	0.02	1.07	1.88	54	758,684	1,423,317.54
GEREGU	1150.00	1150.00			1150.00	0.00	0.00	1035.00	64	4,899	5,070,465.00
GOLDBREW	7.87	7.87			7.87	0.00	0.00	7.09	8	17,239	122,274.51
GTCO	64.00	64.00	63.35	63.05	63.05	-0.95	-1.48	63.37	305	3,061,894	194,022,815.10
GUINEAINS	0.85	0.85	0.91	0.82	0.85	0.00	0.00	0.87	72	2,371,499	2,059,118.15
GUINNESS	77.00	77.00			77.00	0.00	0.00	76.22	59	131,219	10,001,849.50
HMCALL	4.98	4.98	5.00	4.98	4.98	0.00	0.00	4.98	22	470,487	2,342,693.56
HONYFLOUR	9.52	9.52	10.47	9.73	10.47	0.95	9.98	10.38	236	6,043,261	62,701,113.29
IKEJAHOTEL	11.25	11.25	12.35	12.00	12.35	1.10	9.78	12.04	86	1,427,205	17,185,838.70
IMG	38.00	38.00			38.00	0.00	0.00	34.96	19	36,086	1,261,418.20
INFINITY	7.00	7.00			7.00	0.00	0.00	6.30	4	4,700	29,610.00
INTBREW	5.40	5.40			5.40	0.00	0.00	5.53	31	376,335	2,080,593.30
INTENEGINS	2.50	2.50	2.26	2.25	2.25	-0.25	-10.00	2.29	42	1,254,368	2,876,522.55
JAIZBANK	3.30	3.30	3.38	3.13	3.34	0.04	1.21	3.28	221	8,757,406	28,746,024.09
JAPAULGOLD	2.11	2.11	2.20	2.13	2.17	0.06	2.84	2.14	153	14,619,482	31,340,087.84
JBERGER	139.80	139.80	128.00	128.00	128.00	-11.80	-8.44	130.08	115	485,110	63,100,875.20
JOHNHOLT	7.51	7.51	7.54	7.54	7.54	0.03	0.40	7.65	24	253,181	1,937,665.51
JULI	10.30	10.30			10.30	0.00	0.00	9.30	4	3,920	36,456.00
LASACO	2.94	2.94	3.23	3.00	3.23	0.29	9.86	3.19	55	6,476,380	20,638,843.41
LEARNAFRCA	4.30	4.30			4.30	0.00	0.00	4.28	10	17,119	73,263.38
LINKASSURE	1.48	1.48	1.48	1.40	1.48	0.00	0.00	1.44	21	621,752	893,285.20
LIVESTOCK	5.80	5.80	6.38	5.60	6.10	0.30	5.17	6.00	159	7,131,941	42,788,673.23
MANSARD	9.26	9.26	9.50	9.26	9.49	0.23	2.48	9.40	93	2,431,445	22,847,618.46
MAYBAKER	8.50	8.50	9.00	8.80	9.00	0.50	5.88	8.93	165	3,790,276	33,855,995.25
MEYER	9.25	9.25			9.25	0.00	0.00	9.01	8	35,172	317,014.20
MORISON	3.61	3.61			3.61	0.00	0.00	3.61	2	24,553	88,636.33
MRS	168.00	168.00	170.50	170.50	170.50	2.50	1.49	172.03	94	383,418	65,958,217.50
MTNN	255.00	255.00			255.00	0.00	0.00	261.70	456	679,129	177,726,270.60
MULTIVERSE	9.05	9.05	8.65	8.20	8.65	-0.40	-4.42	8.53	85	1,386,090	11,822,690.60
NAHCO	55.95	55.95			55.95	0.00	0.00	58.57	78	497,729	29,153,000.85
NASCON	40.80	40.80	41.00	41.00	41.00	0.20	0.49	40.72	136	1,923,449	78,328,301.65
NB	34.00	34.00			34.00	0.00	0.00	33.11	110	234,582	7,766,975.65
NCR	7.30	7.30			7.30	0.00	0.00	7.30	2	800	5,840.00
NEIMETH	3.14	3.14	3.38	3.19	3.38	0.24	7.64	3.23	84	1,369,865	4,428,908.67
NEM	13.20	13.20	13.15	12.65	13.00	-0.20	-1.52	12.81	75	4,316,649	55,276,289.60
NESTLE	975.00	975.00			975.00	0.00	0.00	997.79	95	17,150	17,112,095.10
NGXGROUP	29.00	29.00			29.00	0.00	0.00	28.44	34	197,891	5,627,886.80
NIDF	111.70	111.70			111.70	0.00	0.00	119.22	17	16,515	1,968,987.10
NNFM	73.30	73.30	80.60	79.00	80.60	7.30	9.96	77.16	134	1,386,707	107,004,054.65
NPFMCRFBK	1.74	1.74	1.78	1.74	1.76	0.02	1.15	1.76	57	5,658,297	9,936,121.48
NSLTECH	0.70	0.70	0.70	0.64	0.65	-0.05	-7.14	0.66	1207	84,073,277	55,194,466.07
OANDO	70.60	70.60	71.60	70.70	70.70	0.10	0.14	70.73	733	5,569,376	393,903,672.05
OKOMUOIL	536.00	536.00			536.00	0.00	0.00	537.38	207	439,677	236,274,918.20
OMATEK	0.82	0.82	0.82	0.82	0.82	0.00	0.00	0.81	34	444,590	361,909.84
PRESCO	700.20	700.20	750.00	750.00	750.00	49.80	7.11	749.98	338	521,443	391,073,653.50
PRESTIGE	1.26	1.26	1.25	1.20	1.25	-0.01	-0.79	1.23	49	1,785,592	2,194,327.18
PZ	23.60	23.60			23.60	0.00	0.00	24.19	66	1,047,571	25,343,113.55
REDSTAREX	5.50	5.50			5.50	0.00	0.00	5.42	8	44,589	241,834.15
REGALINS	0.77	0.77	0.82	0.76	0.76	-0.01	-1.30	0.78	609	1,416,357	1,111,763.45
ROYALEX	0.99	0.99	1.00	0.96	1.00	0.01	1.01	0.99	42	10,508,433	10,452,262.05
RTBRISCOE	2.70	2.70	2.45	2.43	2.44	-0.26	-9.63	2.46	59	1,772,022	4,365,859.89
SCOA	3.67	3.67			3.67	0.00	0.00	3.98	19	76,586	304,620.51
SEPLAT	5700.00	5700.00			5700.00	0.00	0.00	5130.00	55	41,328	212,012,640.00
SFSREIT	197.35	197.35			197.35	0.00	0.00	209.93	91	167,280	35,116,820.00
SKYAVN	43.50	43.50	46.80	46.80	46.80	3.30	7.59	45.60	31	155,001	7,067,437.30
SMURFIT	0.20	0.20	0.22	0.22	0.22	0.02	10.00	0.22	1	500,000	110,000.00
SOVRENINS	1.21	1.21	1.33	1.15	1.33	0.12	9.92	1.28	44	5,037,210	6,471,941.37
STANBIC	62.00	62.00	68.20	62.05	68.20	6.20	10.00	62.88	149	1,573,643	98,955,011.80
STERLINGNG	5.95	5.95	6.05	5.87	5.87	-0.08	-1.34	5.97	247	6,621,574	39,515,780.76
SUNUASSUR	5.01	5.01	5.51	5.01	5.45	0.44	8.78	5.23	85	7,817,101	40,857,440.66
TANTALIZER	2.00	2.00	2.03	2.01	2.03	0.03	1.50	2.02	51	1,845,465	3,735,042.72
THOMASWY	1.85	1.85			1.85	0.00	0.00	1.86	9	72,800	135,212.00
TOTAL	670.00	670.00			670.00	0.00	0.00	667.66	99	110,084	73,498,323.30
TRANSCOHOT	114.65	114.65			114.65	0.00	0.00	110.17	59	18,421	2,029,519.80
TRANSCORP	54.00	54.00	55.00	55.00	55.00	1.00	1.85	54.90	298	3,415,846	187,531,982.65
TRANSEXPR	2.00	2.00			2.00	0.00	0.00	1.85	5	12,910	23,892.50
TRANSPOWER	349.80	349.80			349.80	0.00	0.00	314.90	87	48,402	15,242,005.70
TRIPPLEG	2.23	2.23	2.23	2.23	2.23	0.00	0.00	2.23	17	154,552	344,756.72
UACN	36.05	36.05			36.05	0.00	0.00	35.59	91	866,491	30,842,263.25
UBA	39.15	39.15	39.40	38.00	38.10	-1.05	-2.68	38.71	655	26,522,850	1,026,757,863.80
UCAP	23.85	23.85	23.95	23.25	23.50	-0.35	-1.47	23.60	484	10,304,103	243,182,106.60
UNILEVER	37.80	37.80			37.80	0.00	0.00	38.98	62	118,015	4,600,232.35
UNIVINSURE	0.69	0.69	0.72	0.69	0.70	0.01	1.45	0.70	84	16,989,968	11,942,532.16
UPDC	2.59	2.84	2.84	2.76	2.84	0.25	8.80	2.83	278	36,648,511	103,787,230.49
UPDCREIT	6.20	6.25	6.25	6.25	6.25	0.05	0.80	6.30	43	722,985	4,555,062.35
UPL	5.04	5.04			5.04	0.00	0.00	4.78	24	66,276	316,533.85
VERITASKAP	1.17	1.17	1.19	1.17	1.18	0.01	0.85	1.18	105	4,705,713	5,560,259.23
VFDGROUP	44.40	44.40	44.00	44.00	44.00	-0.40	-0.90	44.78	62	563,598	25,236,823.70
VITAFOAM	36.20	36.20	39.80	37.30	37.30	1.10	3.04	38.52	218	5,426,825	209,061,811.75
WAPCO	74.95	74.95			74.95	0.00	0.00	73.91	182	1,399,991	103,473,899.05
WAPIC	2.64	2.64	2.85	2.63	2.64	0.00	0.00	2.69	87	2,829,063	7,622,307.48
WEMABANK	11.35	11.35	11.40	11.00	11.40	0.05	0.44	11.20	218	6,036,697	67,594,958.75
ZENITHBANK	52.00	52.00	51.50	50.80	50.80	-1.20	-2.31	51.08	727	24,873,387	1,270,575,554.65
TOTAL TRANSACTION (122)									17,695	562,511,048	10,401,654,204.55

Recent Posts

ngx price list

NGX Price List Thursday, 20th March 2025

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

stay tuned

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