NGX Price List Monday, 12th May 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE	-10%	-5%	-3%	3%	5%	10%
ABBEYBDS	7.00	7.00	7.69	7.69	7.69	0.69	9.86	7.03	118	1,827,847	12,840,740.06	6.92	7.31	7.46	7.92	8.07	8.46
ABCTRANS	2.86	2.86	3.10	3.10	3.10	0.24	8.39	3.08	127	1,365,374	4,204,804.60	2.79	2.95	3.01	3.19	3.26	3.41
ACADEMY	4.32	4.32	4.73	4.64	4.64	0.32	7.41	4.61	100	1,331,365	6,142,864.33	4.18	4.41	4.50	4.78	4.87	5.10
ACCESSCORP	21.30	21.30	21.50	21.30	21.30	0.00	0.00	21.38	886	29,432,019	629,376,929.20	19.17	20.24	20.66	21.94	22.37	23.43
AFRIPRUD	16.40	16.40			16.40	0.00	0.00	16.62	106	589,102	9,791,352.90	0.00	0.00	0.00	0.00	0.00	0.00
AIICO	1.67	1.67	1.67	1.60	1.60	-0.07	-4.19	1.62	349	19,108,745	30,980,202.57	1.44	1.52	1.55	1.65	1.68	1.76
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	2	510	1,209,975.00	0.00	0.00	0.00	0.00	0.00	0.00
ALEX	7.15	7.15			7.15	0.00	0.00	7.85	3	28	219.80	0.00	0.00	0.00	0.00	0.00	0.00
ARADEL	503.00	503.00			503.00	0.00	0.00	472.32	271	341,523	161,308,788.60	0.00	0.00	0.00	0.00	0.00	0.00
AUSTINLAZ	2.06	2.06			2.06	0.00	0.00	1.88	16	46,538	87,353.62	0.00	0.00	0.00	0.00	0.00	0.00
BERGER	21.45	21.45			21.45	0.00	0.00	20.53	36	86,939	1,785,212.85	0.00	0.00	0.00	0.00	0.00	0.00
BETAGLAS	160.65	160.65	176.70	176.70	176.70	16.05	9.99	176.63	73	298,381	52,703,162.80	159.03	167.87	171.40	182.00	185.54	194.37
BUACEMENT	83.70	83.70			83.70	0.00	0.00	78.35	232	609,030	47,719,734.90	0.00	0.00	0.00	0.00	0.00	0.00
BUAFOODS	418.00	418.00			418.00	0.00	0.00	376.20	107	60,501	22,760,476.20	0.00	0.00	0.00	0.00	0.00	0.00
CADBURY	39.00	39.00			39.00	0.00	0.00	38.49	170	979,202	37,692,922.40	0.00	0.00	0.00	0.00	0.00	0.00
CAP	40.00	40.00			40.00	0.00	0.00	42.70	35	149,332	6,375,734.90	0.00	0.00	0.00	0.00	0.00	0.00
CAVERTON	3.05	3.05	3.35	3.20	3.35	0.30	9.84	3.32	94	5,804,260	19,246,348.48	2.88	3.04	3.10	3.30	3.36	3.52
CHAMPION	4.74	4.74	5.15	4.80	5.11	0.37	7.81	5.08	141	3,167,826	16,104,322.41	4.32	4.56	4.66	4.94	5.04	5.28
CHAMS	2.10	2.10	2.16	2.06	2.10	0.00	0.00	2.11	133	3,089,984	6,528,280.56	1.85	1.96	2.00	2.12	2.16	2.27
CILEASING	4.21	4.21	4.03	3.86	3.86	-0.35	-8.31	3.97	55	1,357,383	5,394,848.09	3.47	3.67	3.74	3.98	4.05	4.25
CONHALLPLC	2.86	2.86	2.93	2.88	2.88	0.02	0.70	2.90	48	2,244,326	6,500,661.35	2.59	2.74	2.79	2.97	3.02	3.17
CONOIL	331.20	331.20			331.20	0.00	0.00	298.10	29	8,278	2,467,671.80	0.00	0.00	0.00	0.00	0.00	0.00
CORNERST	3.00	3.00	3.05	3.05	3.05	0.05	1.67	3.04	25	298,038	906,334.85	2.75	2.90	2.96	3.14	3.20	3.36
CUSTODIAN	17.95	17.95	17.95	17.95	17.95	0.00	0.00	17.98	65	1,132,350	20,361,455.50	16.16	17.05	17.41	18.49	18.85	19.75
CUTIX	2.50	2.50	2.54	2.50	2.54	0.04	1.60	2.52	81	2,868,737	7,228,999.97	2.25	2.38	2.43	2.58	2.63	2.75
CWG	9.90	9.90	10.00	9.90	9.90	0.00	0.00	9.95	282	8,633,138	85,865,764.45	8.91	9.41	9.60	10.20	10.40	10.89
DAARCOMM	0.60	0.60	0.63	0.63	0.63	0.03	5.00	0.64	35	718,317	456,226.84	0.57	0.60	0.61	0.65	0.66	0.69
DANGCEM	440.00	440.00			440.00	0.00	0.00	441.47	378	289,150	127,651,511.10	0.00	0.00	0.00	0.00	0.00	0.00
DANGSUGAR	39.90	39.90	39.00	39.00	39.00	-0.90	-2.26	39.16	337	1,461,093	57,220,690.25	35.10	37.05	37.83	40.17	40.95	42.90
DEAPCAP	1.02	1.02	1.02	0.99	0.99	-0.03	-2.94	1.01	38	2,499,982	2,516,942.51	0.89	0.94	0.96	1.02	1.04	1.09
ELLAHLAKES	3.20	3.15	3.23	3.13	3.16	-0.04	-1.25	3.17	216	11,199,280	35,467,422.43	2.82	2.97	3.04	3.22	3.29	3.44
ENAMELWA	25.30	25.30			25.30	0.00	0.00	26.00	15	67	1,742.00	0.00	0.00	0.00	0.00	0.00	0.00
ETERNA	44.00	44.00			44.00	0.00	0.00	41.73	84	399,942	16,691,133.80	0.00	0.00	0.00	0.00	0.00	0.00
ETI	28.70	28.70			28.70	0.00	0.00	28.70	80	289,807	8,318,449.40	0.00	0.00	0.00	0.00	0.00	0.00
ETRANZACT	6.00	6.00	5.40	5.40	5.40	-0.60	-10.00	5.68	43	359,944	2,045,094.90	4.86	5.13	5.24	5.56	5.67	5.94
EUNISELL	10.75	10.75			10.75	0.00	0.00	10.16	16	58,129	590,612.40	0.00	0.00	0.00	0.00	0.00	0.00
FCMB	9.60	9.60	9.60	9.30	9.30	-0.30	-3.12	9.46	257	2,098,135	19,842,612.70	8.37	8.84	9.02	9.58	9.77	10.23
FIDELITYBK	20.00	20.00	20.00	19.60	19.60	-0.40	-2.00	19.76	577	9,192,413	181,670,695.10	17.64	18.62	19.01	20.19	20.58	21.56
FIDSON	25.20	25.20	25.55	25.55	25.55	0.35	1.39	25.56	241	3,088,051	78,934,028.85	23.00	24.27	24.78	26.32	26.83	28.11
FIRSTHOLDCO	25.65	25.65	25.90	25.50	25.90	0.25	0.97	25.69	366	7,430,229	190,874,738.20	22.95	24.23	24.74	26.27	26.78	28.05
FTNCOCOA	1.90	1.90	2.09	1.97	2.08	0.18	9.47	2.02	126	5,378,202	10,871,822.68	1.77	1.87	1.91	2.03	2.07	2.17
GEREGU	1141.50	1141.50			1141.50	0.00	0.00	1027.40	33	1,652	1,697,264.80	0.00	0.00	0.00	0.00	0.00	0.00
GTCO	69.05	69.05	69.00	69.00	69.00	-0.05	-0.07	68.86	627	3,336,074	229,734,576.70	62.10	65.55	66.93	71.07	72.45	75.90
GUINEAINS	0.66	0.66	0.69	0.61	0.68	0.02	3.03	0.63	73	5,632,836	3,546,761.93	0.55	0.58	0.59	0.63	0.64	0.67
GUINNESS	80.00	80.00			80.00	0.00	0.00	84.64	58	93,183	7,887,258.40	0.00	0.00	0.00	0.00	0.00	0.00
HMCALL	4.25	4.25	4.67	4.67	4.67	0.42	9.88	4.67	35	805,992	3,761,010.64	4.20	4.44	4.53	4.81	4.90	5.14
HONYFLOUR	14.60	14.60	14.15	14.15	14.15	-0.45	-3.08	14.28	218	2,165,338	30,931,318.50	12.74	13.44	13.73	14.57	14.86	15.57
IKEJAHOTEL	13.40	13.40	14.50	13.00	13.65	0.25	1.87	13.52	120	2,364,384	31,965,806.95	11.70	12.35	12.61	13.39	13.65	14.30
IMG	34.20	34.20			34.20	0.00	0.00	35.53	29	24,375	865,926.60	0.00	0.00	0.00	0.00	0.00	0.00
INTBREW	9.05	9.05	9.05	9.05	9.05	0.00	0.00	8.62	126	1,949,561	16,798,077.32	8.15	8.60	8.78	9.32	9.50	9.96
INTENEGINS	1.82	1.82			1.82	0.00	0.00	1.84	32	83,434	153,658.16	0.00	0.00	0.00	0.00	0.00	0.00
JAIZBANK	3.23	3.23	3.23	3.22	3.23	0.00	0.00	3.23	182	3,142,927	10,139,498.70	2.90	3.06	3.12	3.32	3.38	3.54
JAPAULGOLD	2.01	2.01	2.03	2.01	2.03	0.02	1.00	2.02	84	3,316,444	6,714,086.37	1.81	1.91	1.95	2.07	2.11	2.21
JBERGER	137.00	137.00			137.00	0.00	0.00	123.30	53	18,341	2,261,445.30	0.00	0.00	0.00	0.00	0.00	0.00
JOHNHOLT	5.80	5.80	5.25	5.25	5.25	-0.55	-9.48	5.37	40	319,423	1,715,555.85	4.73	4.99	5.09	5.41	5.51	5.78
JULI	10.30	10.30			10.30	0.00	0.00	10.32	18	111,864	1,154,708.20	0.00	0.00	0.00	0.00	0.00	0.00
LASACO	2.42	2.42	2.35	2.35	2.35	-0.07	-2.89	2.35	37	471,510	1,108,645.19	2.12	2.23	2.28	2.42	2.47	2.59
LEARNAFRCA	4.45	4.45	4.50	4.40	4.40	-0.05	-1.12	4.46	40	1,999,982	8,913,824.65	3.96	4.18	4.27	4.53	4.62	4.84
LEGENDINT	9.00	9.00			9.00	0.00	0.00	9.03	45	247,145	2,232,671.31	0.00	0.00	0.00	0.00	0.00	0.00
LINKASSURE	1.24	1.24	1.19	1.14	1.14	-0.10	-8.06	1.18	44	1,467,417	1,725,482.01	1.03	1.08	1.11	1.17	1.20	1.25
LIVESTOCK	8.17	8.17	8.30	8.20	8.20	0.03	0.37	8.33	98	909,219	7,575,859.42	7.38	7.79	7.95	8.45	8.61	9.02
MANSARD	8.16	8.18	8.18	8.18	8.18	0.02	0.25	8.32	49	307,350	2,556,309.17	7.36	7.77	7.93	8.43	8.59	9.00
MAYBAKER	10.10	10.10	11.00	10.80	11.00	0.90	8.91	10.88	146	1,389,332	15,118,064.90	9.72	10.26	10.48	11.12	11.34	11.88
MBENEFIT	0.87	0.87	0.95	0.86	0.86	-0.01	-1.15	0.90	48	2,920,674	2,624,361.99	0.77	0.82	0.83	0.89	0.90	0.95
MEYER	8.00	8.00	8.80	8.80	8.80	0.80	10.00	8.59	5	215,000	1,846,500.00	7.92	8.36	8.54	9.06	9.24	9.68
MRS	157.50	157.50			157.50	0.00	0.00	142.09	31	15,318	2,176,494.40	0.00	0.00	0.00	0.00	0.00	0.00
MTNN	284.90	284.90	279.00	279.00	279.00	-5.90	-2.07	272.21	715	16,096,461	4,381,642,409.50	251.10	265.05	270.63	287.37	292.95	306.90
MULTIVERSE	10.00	10.00	11.00	11.00	11.00	1.00	10.00	10.75	100	1,364,533	14,671,643.75	9.90	10.45	10.67	11.33	11.55	12.10
NAHCO	77.05	77.05	75.00	75.00	75.00	-2.05	-2.66	75.46	291	1,922,191	145,039,387.85	67.50	71.25	72.75	77.25	78.75	82.50
NASCON	54.00	54.00			54.00	0.00	0.00	53.18	156	1,895,852	100,828,550.75	0.00	0.00	0.00	0.00	0.00	0.00
NB	48.70	48.70	47.50	47.50	47.50	-1.20	-2.46	47.35	212	1,334,397	63,184,244.80	42.75	45.13	46.08	48.93	49.88	52.25
NEIMETH	2.93	2.93	3.18	2.85	3.16	0.23	7.85	3.01	103	5,315,397	15,983,023.07	2.57	2.71	2.76	2.94	2.99	3.14
NEM	15.00	15.00	15.20	15.00	15.00	0.00	0.00	15.05	53	1,208,440	18,189,855.10	13.50	14.25	14.55	15.45	15.75	16.50
NESTLE	1210.00	1210.00			1210.00	0.00	0.00	1232.78	120	61,670	76,025,312.20	0.00	0.00	0.00	0.00	0.00	0.00
NGXGROUP	36.00	36.00			36.00	0.00	0.00	36.01	47	772,965	27,837,509.85	0.00	0.00	0.00	0.00	0.00	0.00
NIDF	111.70	111.70			111.70	0.00	0.00	120.10	1	100	12,010.00	0.00	0.00	0.00	0.00	0.00	0.00
NNFM	90.50	90.50			90.50	0.00	0.00	86.38	56	340,023	29,369,982.65	0.00	0.00	0.00	0.00	0.00	0.00
NPFMCRFBK	1.95	1.95	2.14	2.00	2.14	0.19	9.74	2.10	136	13,008,422	27,332,788.73	1.80	1.90	1.94	2.06	2.10	2.20
NSLTECH	0.58	0.58	0.57	0.57	0.57	-0.01	-1.72	0.57	22	1,123,950	637,648.49	0.51	0.54	0.55	0.59	0.60	0.63
OANDO	43.10	43.10	45.00	43.15	45.00	1.90	4.41	44.54	537	4,791,385	213,416,306.05	38.84	40.99	41.86	44.44	45.31	47.47
OKOMUOIL	555.00	555.00			555.00	0.00	0.00	547.36	144	23,438	12,829,120.80	0.00	0.00	0.00	0.00	0.00	0.00
OMATEK	0.65	0.65	0.66	0.65	0.66	0.01	1.54	0.65	13	1,109,862	726,356.86	0.59	0.62	0.63	0.67	0.68	0.72
PRESCO	880.00	880.00			880.00	0.00	0.00	888.11	204	124,605	110,662,742.80	0.00	0.00	0.00	0.00	0.00	0.00
PRESTIGE	0.96	0.96	0.99	0.99	0.99	0.03	3.13	0.98	48	1,063,101	1,046,811.86	0.89	0.94	0.96	1.02	1.04	1.09
PZ	32.30	32.30			32.30	0.00	0.00	32.01	48	253,701	8,121,832.85	0.00	0.00	0.00	0.00	0.00	0.00
REDSTAREX	5.55	5.55			5.55	0.00	0.00	5.94	8	59,884	355,500.40	0.00	0.00	0.00	0.00	0.00	0.00
REGALINS	0.55	0.55	0.59	0.55	0.55	0.00	0.00	0.55	32	1,986,932	1,102,526.60	0.50	0.52	0.53	0.57	0.58	0.61
ROYALEX	0.87	0.87	0.82	0.80	0.80	-0.07	-8.05	0.81	52	1,575,892	1,274,824.22	0.72	0.76	0.78	0.82	0.84	0.88
RTBRISCOE	2.09	2.09			2.09	0.00	0.00	2.10	16	272,370	572,038.65	0.00	0.00	0.00	0.00	0.00	0.00
SCOA	4.47	4.47			4.47	0.00	0.00	4.86	26	38,939	189,367.27	0.00	0.00	0.00	0.00	0.00	0.00
SEPLAT	5588.90	5588.90			5588.90	0.00	0.00	5030.10	89	8,539	42,952,023.90	0.00	0.00	0.00	0.00	0.00	0.00
SFSREIT	206.00	206.00			206.00	0.00	0.00	210.69	52	35,701	7,521,821.80	0.00	0.00	0.00	0.00	0.00	0.00
SKYAVN	60.50	60.50			60.50	0.00	0.00	57.70	40	176,170	10,165,139.35	0.00	0.00	0.00	0.00	0.00	0.00
SMURFIT	0.50	0.50	0.55	0.55	0.55	0.05	10.00	0.55	1	114,000	62,700.00	0.50	0.52	0.53	0.57	0.58	0.61
SOVRENINS	0.96	0.96	0.99	0.96	0.99	0.03	3.13	0.99	21	1,290,331	1,271,814.13	0.86	0.91	0.93	0.99	1.01	1.06
STANBIC	65.00	65.00			65.00	0.00	0.00	68.58	114	127,357	8,734,128.40	0.00	0.00	0.00	0.00	0.00	0.00
STERLINGNG	6.05	5.75	6.18	5.70	5.70	-0.35	-5.79	5.83	361	14,430,755	84,063,543.09	5.13	5.42	5.53	5.87	5.99	6.27
SUNUASSUR	4.99	4.99	5.25	4.99	5.25	0.26	5.21	5.08	50	885,025	4,494,174.47	4.49	4.74	4.84	5.14	5.24	5.49
TANTALIZER	2.30	2.30	2.44	2.30	2.31	0.01	0.43	2.30	144	49,189,186	113,209,627.65	2.07	2.19	2.23	2.37	2.42	2.53
TOTAL	705.00	705.00			705.00	0.00	0.00	634.50	60	8,013	5,084,248.50	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCOHOT	153.50	153.50			153.50	0.00	0.00	142.05	69	104,568	14,854,022.75	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCORP	42.00	42.00	42.05	42.05	42.05	0.05	0.12	42.66	287	1,482,566	63,249,750.45	37.85	39.95	40.79	43.31	44.15	46.26
TRANSEXPR	2.00	2.00			2.00	0.00	0.00	2.00	1	7	14.00	0.00	0.00	0.00	0.00	0.00	0.00
TRANSPOWER	328.50	328.50			328.50	0.00	0.00	295.90	114	85,386	25,265,606.60	0.00	0.00	0.00	0.00	0.00	0.00
TRIPPLEG	2.00	2.00			2.00	0.00	0.00	1.96	14	106,145	208,087.70	0.00	0.00	0.00	0.00	0.00	0.00
UACN	33.00	33.00	33.00	33.00	33.00	0.00	0.00	33.10	61	499,238	16,523,745.50	29.70	31.35	32.01	33.99	34.65	36.30
UBA	34.55	34.55	34.80	34.50	34.60	0.05	0.14	34.60	713	9,404,382	325,364,280.45	31.05	32.78	33.47	35.54	36.23	37.95
UCAP	17.05	17.05	18.10	17.30	18.00	0.95	5.57	17.93	322	6,507,661	116,705,026.00	15.57	16.44	16.78	17.82	18.17	19.03
UHOMREIT	46.15	46.15			46.15	0.00	0.00	48.88	3	664	32,456.00	0.00	0.00	0.00	0.00	0.00	0.00
UNILEVER	43.00	43.00			43.00	0.00	0.00	40.32	44	101,343	4,085,900.85	0.00	0.00	0.00	0.00	0.00	0.00
UNIONDICON	8.45	8.45	7.90	7.65	7.65	-0.80	-9.47	7.73	17	344,600	2,665,395.00	6.89	7.27	7.42	7.88	8.03	8.42
UNIVINSURE	0.51	0.51	0.53	0.51	0.53	0.02	3.92	0.52	47	3,771,152	1,952,251.46	0.46	0.48	0.49	0.53	0.54	0.56
UPDC	3.07	3.07	3.20	2.95	3.20	0.13	4.23	3.12	92	3,059,725	9,559,919.07	2.66	2.80	2.86	3.04	3.10	3.25
UPDCREIT	6.20	6.20	6.80	6.30	6.30	0.10	1.61	6.55	65	724,207	4,740,273.65	5.67	5.99	6.11	6.49	6.62	6.93
UPL	4.83	4.83			4.83	0.00	0.00	4.37	24	293,666	1,282,731.50	0.00	0.00	0.00	0.00	0.00	0.00
VERITASKAP	0.99	0.99	1.06	0.97	0.98	-0.01	-1.01	1.00	162	16,712,711	16,737,846.51	0.87	0.92	0.94	1.00	1.02	1.07
VFDGROUP	16.00	16.00	16.00	16.00	16.00	0.00	0.00	16.00	261	48,879,691	782,312,118.90	14.40	15.20	15.52	16.48	16.80	17.60
VITAFOAM	55.85	55.85	54.90	52.25	54.90	-0.95	-1.70	52.59	119	1,497,005	78,727,521.00	47.03	49.64	50.68	53.82	54.86	57.48
WAPCO	77.95	77.95			77.95	0.00	0.00	77.07	198	1,812,676	139,708,855.60	0.00	0.00	0.00	0.00	0.00	0.00
WAPIC	2.04	2.04	2.10	2.10	2.10	0.06	2.94	2.08	49	1,019,138	2,123,293.86	1.89	2.00	2.04	2.16	2.21	2.31
WEMABANK	13.95	13.95	13.95	13.80	13.95	0.00	0.00	13.88	223	4,436,133	61,592,518.80	12.42	13.11	13.39	14.21	14.49	15.18
ZENITHBANK	48.90	48.90	48.85	48.00	48.80	-0.10	-0.20	48.58	840	24,316,985	1,181,256,039.30	43.20	45.60	46.56	49.44	50.40	52.80
TOTAL TRANSACTION (122)									16,461	409,771,508	10,701,502,724.15

Recent Posts

ngx price list

NGX Price List Friday, 17th April 2026

ngx price list

NGX Price List Thursday, 16th April 2026

ngx price list

NGX Price List Wednesday, 15th April 2026

ngx price list

NGX Price List Tuesday, 14th April 2026

stay tuned

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