NGX Price List Monday, 19th May 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE	-10%	-5%	-3%	3%	5%	10%
ABBEYBDS	7.63	7.63			7.63		0.00	6.93	41	403,488	2,795,420.46	0.00	0.00	0.00	0.00	0.00	0.00
ABCTRANS	2.95	2.95	2.72	2.66	2.66	-0.29	-9.83	2.74	87	1,199,516	3,286,102.28	2.39	2.53	2.58	2.74	2.79	2.93
ACADEMY	4.42	4.42	4.40	4.40	4.40	-0.02	-0.45	4.42	31	303,284	1,340,214.26	3.96	4.18	4.27	4.53	4.62	4.84
ACCESSCORP	23.50	23.50	23.65	23.00	23.00	-0.50	-2.13	23.35	1738	45,116,823	1,053,330,037.15	20.70	21.85	22.31	23.69	24.15	25.30
AFRIPRUD	16.45	16.45			16.45		0.00	16.53	161	1,701,155	28,114,097.25	0.00	0.00	0.00	0.00	0.00	0.00
AIICO	1.60	1.60	1.65	1.62	1.65	0.05	3.13	1.65	235	11,087,604	18,257,851.23	1.46	1.54	1.57	1.67	1.70	1.78
AIRTELAFRI	2156.90	2156.90			2156.90		0.00	2372.50	3	108	256,230.00	0.00	0.00	0.00	0.00	0.00	0.00
ALEX	7.15	7.15			7.15		0.00	6.53	5	1,725	11,266.25	0.00	0.00	0.00	0.00	0.00	0.00
ARADEL	503.00	503.00			503.00		0.00	463.08	503	505,466	234,072,470.50	0.00	0.00	0.00	0.00	0.00	0.00
AUSTINLAZ	2.06	2.06			2.06		0.00	1.86	7	112,900	210,534.00	0.00	0.00	0.00	0.00	0.00	0.00
BERGER	23.55	23.55			23.55		0.00	23.96	69	233,950	5,604,923.35	0.00	0.00	0.00	0.00	0.00	0.00
BETAGLAS	235.05	235.05	258.50	258.50	258.50	23.45	9.98	256.30	469	1,316,774	337,488,711.75	232.65	245.58	250.75	266.26	271.43	284.35
BUACEMENT	83.70	83.70			83.70		0.00	79.84	425	420,334	33,559,917.90	0.00	0.00	0.00	0.00	0.00	0.00
BUAFOODS	418.00	418.00			418.00		0.00	376.20	389	35,578	13,384,443.60	0.00	0.00	0.00	0.00	0.00	0.00
CADBURY	38.20	38.20			38.20		0.00	37.76	153	783,579	29,586,414.05	0.00	0.00	0.00	0.00	0.00	0.00
CAP	40.00	40.00			40.00		0.00	43.81	18	27,241	1,193,358.60	0.00	0.00	0.00	0.00	0.00	0.00
CAVERTON	4.20	4.20	4.20	4.05	4.09	-0.11	-2.62	4.13	247	6,129,571	25,286,557.28	3.65	3.85	3.93	4.17	4.25	4.46
CHAMPION	6.82	6.82	7.50	7.35	7.50	0.68	9.97	7.43	235	6,720,260	49,929,898.03	6.62	6.98	7.13	7.57	7.72	8.09
CHAMS	2.29	2.29	2.34	2.22	2.32	0.03	1.31	2.30	205	8,260,298	18,984,944.47	2.00	2.11	2.15	2.29	2.33	2.44
CILEASING	4.25	4.25	4.25	4.10	4.25	0.00	0.00	4.19	49	1,434,622	6,014,934.40	3.69	3.90	3.98	4.22	4.31	4.51
CONHALLPLC	3.00	3.00	3.05	3.00	3.00	0.00	0.00	3.03	29	895,812	2,713,447.73	2.70	2.85	2.91	3.09	3.15	3.30
CONOIL	331.20	331.20			331.20		0.00	298.10	26	1,303	388,424.30	0.00	0.00	0.00	0.00	0.00	0.00
CORNERST	3.45	3.45	3.45	3.30	3.30	-0.15	-4.35	3.38	32	1,080,840	3,649,998.27	2.97	3.14	3.20	3.40	3.47	3.63
CUSTODIAN	17.95	17.95	19.70	18.90	19.45	1.50	8.36	19.40	167	13,029,375	252,744,915.70	17.01	17.96	18.33	19.47	19.85	20.79
CUTIX	2.60	2.60	2.86	2.70	2.75	0.15	5.77	2.78	376	24,086,181	67,022,507.73	2.43	2.57	2.62	2.78	2.84	2.97
CWG	10.15	10.15	10.65	10.00	10.00	-0.15	-1.48	10.11	230	7,907,853	79,967,291.70	9.00	9.50	9.70	10.30	10.50	11.00
DAARCOMM	0.67	0.67	0.69	0.66	0.66	-0.01	-1.49	0.67	53	1,411,824	939,292.04	0.59	0.63	0.64	0.68	0.69	0.73
DANGCEM	440.00	440.00			440.00		0.00	438.68	607	158,104	69,357,406.90	0.00	0.00	0.00	0.00	0.00	0.00
DANGSUGAR	38.00	38.00	41.80	38.50	41.45	3.45	9.08	40.11	596	3,876,856	155,491,150.95	34.65	36.58	37.35	39.66	40.43	42.35
DEAPCAP	0.99	0.99	1.00	0.99	1.00	0.01	1.01	1.00	35	2,158,580	2,148,505.39	0.89	0.94	0.96	1.02	1.04	1.09
ELLAHLAKES	3.20	3.20	3.25	3.10	3.20	0.00	0.00	3.17	153	10,012,077	31,688,354.84	2.79	2.95	3.01	3.19	3.26	3.41
ENAMELWA	25.30	25.30			25.30		0.00	27.80	1	1	27.80	0.00	0.00	0.00	0.00	0.00	0.00
ETERNA	43.00	43.00			43.00		0.00	43.04	90	425,788	18,325,668.50	0.00	0.00	0.00	0.00	0.00	0.00
ETI	28.70	28.70	29.00	29.00	29.00	0.30	1.05	29.24	98	922,522	26,970,076.05	26.10	27.55	28.13	29.87	30.45	31.90
ETRANZACT	5.90	5.90	6.10	6.10	6.10	0.20	3.39	6.14	35	230,051	1,411,404.90	5.49	5.80	5.92	6.28	6.41	6.71
EUNISELL	10.75	10.75	11.80	11.80	11.80	1.05	9.77	11.56	18	178,642	2,065,970.55	10.62	11.21	11.45	12.15	12.39	12.98
FCMB	9.40	9.40	9.50	9.35	9.45	0.05	0.53	9.40	470	3,091,040	29,042,204.00	8.42	8.88	9.07	9.63	9.82	10.29
FIDELITYBK	20.80	20.80	20.40	20.00	20.00	-0.80	-3.85	20.29	885	39,413,103	799,699,833.25	18.00	19.00	19.40	20.60	21.00	22.00
FIDSON	27.85	27.85			27.85		0.00	27.53	242	844,785	23,258,163.70	0.00	0.00	0.00	0.00	0.00	0.00
FIRSTHOLDCO	24.95	24.95	25.15	25.00	25.00	0.05	0.20	25.02	383	5,432,260	135,941,332.35	22.50	23.75	24.25	25.75	26.25	27.50
FTNCOCOA	2.59	2.59	2.48	2.34	2.34	-0.25	-9.65	2.40	210	13,668,911	32,741,255.30	2.11	2.22	2.27	2.41	2.46	2.57
GEREGU	1141.50	1141.50			1141.50		0.00	1027.40	197	5,058	5,196,589.20	0.00	0.00	0.00	0.00	0.00	0.00
GTCO	68.00	68.00	68.50	68.00	68.50	0.50	0.74	68.03	946	32,443,068	2,207,160,329.60	61.20	64.60	65.96	70.04	71.40	74.80
GUINEAINS	0.65	0.65	0.65	0.65	0.65	0.00	0.00	0.65	26	1,269,442	825,969.28	0.59	0.62	0.63	0.67	0.68	0.72
GUINNESS	80.00	80.00	86.00	85.00	86.00	6.00	7.50	85.39	72	679,834	58,047,755.45	76.50	80.75	82.45	87.55	89.25	93.50
HMCALL	4.23	4.23	4.23	4.23	4.23	0.00	0.00	4.25	32	753,605	3,206,518.14	3.81	4.02	4.10	4.36	4.44	4.65
HONYFLOUR	18.15	18.15	19.20	18.00	18.40	0.25	1.38	18.84	797	15,734,545	296,467,938.30	16.20	17.10	17.46	18.54	18.90	19.80
IKEJAHOTEL	14.00	14.00	15.40	15.40	15.40	1.40	10.00	15.31	86	728,708	11,153,605.20	13.86	14.63	14.94	15.86	16.17	16.94
IMG	39.85	39.85			39.85		0.00	38.37	31	57,619	2,211,039.65	0.00	0.00	0.00	0.00	0.00	0.00
INFINITY	6.80	6.80			6.80		0.00	6.61	12	178,769	1,181,398.20	0.00	0.00	0.00	0.00	0.00	0.00
INTBREW	9.40	9.40	9.70	9.60	9.60	0.20	2.13	9.62	138	2,381,606	22,908,885.47	8.64	9.12	9.31	9.89	10.08	10.56
INTENEGINS	1.70	1.70	1.82	1.74	1.74	0.04	2.35	1.79	31	853,095	1,524,287.99	1.57	1.65	1.69	1.79	1.83	1.91
JAIZBANK	3.21	3.21	3.30	3.12	3.30	0.09	2.80	3.22	187	2,538,937	8,177,597.15	2.81	2.96	3.03	3.21	3.28	3.43
JAPAULGOLD	2.03	2.03	2.07	2.03	2.06	0.03	1.48	2.05	94	4,555,693	9,355,051.18	1.83	1.93	1.97	2.09	2.13	2.23
JBERGER	137.00	137.00			137.00		0.00	123.30	119	40,471	4,990,074.30	0.00	0.00	0.00	0.00	0.00	0.00
JOHNHOLT	6.30	6.30	6.90	6.90	6.90	0.60	9.52	6.89	51	285,129	1,963,538.60	6.21	6.56	6.69	7.11	7.25	7.59
JULI	10.30	10.30			10.30		0.00	10.15	30	73,192	742,626.00	0.00	0.00	0.00	0.00	0.00	0.00
LASACO	2.55	2.55	2.80	2.55	2.80	0.25	9.80	2.65	58	2,992,130	7,938,603.00	2.30	2.42	2.47	2.63	2.68	2.81
LEARNAFRCA	4.40	4.40	4.45	4.45	4.45	0.05	1.14	4.53	19	194,754	883,192.50	4.01	4.23	4.32	4.58	4.67	4.90
LEGENDINT	8.40	8.40			8.40		0.00	7.86	43	628,105	4,936,359.68	0.00	0.00	0.00	0.00	0.00	0.00
LINKASSURE	1.25	1.25	1.36	1.35	1.36	0.11	8.80	1.35	49	1,771,871	2,398,597.12	1.22	1.28	1.31	1.39	1.42	1.49
LIVESTOCK	8.50	8.50			8.50		0.00	8.55	137	999,738	8,546,910.69	0.00	0.00	0.00	0.00	0.00	0.00
MANSARD	8.55	8.55	9.00	8.99	9.00	0.45	5.26	8.99	100	2,015,406	18,117,191.97	8.09	8.54	8.72	9.26	9.44	9.89
MAYBAKER	12.70	12.70	13.50	12.75	13.50	0.80	6.30	12.97	176	3,104,451	40,254,215.70	11.48	12.11	12.37	13.13	13.39	14.03
MBENEFIT	0.94	0.94	1.03	0.91	1.02	0.08	8.51	1.00	89	6,930,739	6,904,327.27	0.82	0.86	0.88	0.94	0.96	1.00
MEYER	9.65	9.65			9.65		0.00	9.64	11	68,218	657,945.05	0.00	0.00	0.00	0.00	0.00	0.00
MRS	157.50	157.50			157.50		0.00	141.80	64	299,168	42,422,022.40	0.00	0.00	0.00	0.00	0.00	0.00
MTNN	278.00	278.00	275.00	275.00	275.00	-3.00	-1.08	272.76	873	2,034,264	554,867,614.60	247.50	261.25	266.75	283.25	288.75	302.50
MULTIVERSE	8.05	8.05	8.85	8.85	8.85	0.80	9.94	8.83	39	255,236	2,254,198.75	7.97	8.41	8.58	9.12	9.29	9.74
NAHCO	75.00	75.00	75.00	73.35	73.35	-1.65	-2.20	74.53	250	3,146,223	234,491,328.10	66.02	69.68	71.15	75.55	77.02	80.69
NASCON	54.70	54.70			54.70		0.00	53.63	213	1,336,027	71,656,590.85	0.00	0.00	0.00	0.00	0.00	0.00
NB	55.00	55.00	57.00	55.00	57.00	2.00	3.64	56.42	622	12,148,116	685,436,562.05	49.50	52.25	53.35	56.65	57.75	60.50
NEIMETH	3.70	3.99	3.99	3.70	3.80	0.10	2.70	3.82	158	3,906,505	14,922,312.84	3.33	3.52	3.59	3.81	3.89	4.07
NEM	14.60	14.60			14.60		0.00	14.91	52	143,979	2,146,313.90	0.00	0.00	0.00	0.00	0.00	0.00
NESTLE	1331.00	1331.00			1331.00		0.00	1439.62	276	99,775	143,637,945.00	0.00	0.00	0.00	0.00	0.00	0.00
NGXGROUP	35.50	35.50			35.50		0.00	35.02	54	1,466,015	51,345,856.05	0.00	0.00	0.00	0.00	0.00	0.00
NIDF	111.70	111.70			111.70		0.00	115.52	58	367,362	42,437,411.30	0.00	0.00	0.00	0.00	0.00	0.00
NNFM	119.90	119.90	131.85	131.85	131.85	11.95	9.97	131.78	60	364,451	48,028,974.35	118.67	125.26	127.89	135.81	138.44	145.04
NPFMCRFBK	2.58	2.58	2.59	2.36	2.47	-0.11	-4.26	2.48	93	4,052,927	10,048,055.68	2.12	2.24	2.29	2.43	2.48	2.60
NSLTECH	0.60	0.60	0.61	0.54	0.61	0.01	1.67	0.59	59	4,703,108	2,793,126.84	0.49	0.51	0.52	0.56	0.57	0.59
OANDO	52.00	52.00	53.00	53.00	53.00	1.00	1.92	52.62	916	3,430,295	180,503,663.85	47.70	50.35	51.41	54.59	55.65	58.30
OKOMUOIL	574.00	574.00	590.00	590.00	590.00	16.00	2.79	590.95	457	313,130	185,045,700.60	531.00	560.50	572.30	607.70	619.50	649.00
OMATEK	0.66	0.66	0.68	0.66	0.68	0.02	3.03	0.67	23	669,928	449,214.44	0.59	0.63	0.64	0.68	0.69	0.73
PRESCO	880.00	880.00			880.00		0.00	871.87	363	262,943	229,251,724.70	0.00	0.00	0.00	0.00	0.00	0.00
PRESTIGE	0.99	0.99	1.05	0.99	1.00	0.01	1.01	1.00	44	2,238,751	2,228,532.06	0.89	0.94	0.96	1.02	1.04	1.09
PZ	32.30	32.30	29.50	29.10	29.50	-2.80	-8.67	29.34	146	2,828,774	82,990,529.15	26.19	27.65	28.23	29.97	30.56	32.01
REDSTAREX	5.55	5.55			5.55		0.00	6.10	5	108,235	660,233.50	0.00	0.00	0.00	0.00	0.00	0.00
REGALINS	0.55	0.55	0.60	0.55	0.60	0.05	9.09	0.60	52	8,211,332	4,900,718.40	0.50	0.52	0.53	0.57	0.58	0.61
ROYALEX	0.85	0.85	0.86	0.85	0.85	0.00	0.00	0.86	17	654,166	560,816.08	0.77	0.81	0.82	0.88	0.89	0.94
RTBRISCOE	2.10	2.10	1.98	1.90	1.90	-0.20	-9.52	1.96	49	1,789,628	3,503,840.08	1.71	1.81	1.84	1.96	2.00	2.09
SCOA	4.47	4.47			4.47		0.00	4.76	39	126,689	602,741.80	0.00	0.00	0.00	0.00	0.00	0.00
SEPLAT	5588.90	5588.90			5588.90		0.00	5030.10	247	25,528	128,408,392.80	0.00	0.00	0.00	0.00	0.00	0.00
SFSREIT	206.00	206.00			206.00		0.00	222.62	53	196,373	43,715,948.35	0.00	0.00	0.00	0.00	0.00	0.00
SKYAVN	66.40	66.40			66.40		0.00	60.63	38	92,386	5,601,744.70	0.00	0.00	0.00	0.00	0.00	0.00
SOVRENINS	0.95	0.95	1.00	0.98	1.00	0.05	5.26	1.00	47	6,185,808	6,156,603.76	0.88	0.93	0.95	1.01	1.03	1.08
STANBIC	69.00	69.00			69.00		0.00	69.77	259	246,748	17,216,809.60	0.00	0.00	0.00	0.00	0.00	0.00
STERLINGNG	5.90	5.90	6.20	5.77	6.07	0.17	2.88	6.13	483	10,622,262	65,067,396.82	5.19	5.48	5.60	5.94	6.06	6.35
SUNUASSUR	5.34	5.34	4.94	4.91	4.91	-0.43	-8.05	4.98	71	813,378	4,047,861.96	4.42	4.66	4.76	5.06	5.16	5.40
TANTALIZER	2.30	2.51	2.53	2.51	2.53	0.23	10.00	2.52	114	14,104,873	35,582,414.46	2.26	2.38	2.43	2.59	2.64	2.76
TOTAL	705.00	705.00			705.00		0.00	635.66	180	51,509	32,742,399.50	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCOHOT	163.00	163.00	153.80	146.70	153.80	-9.20	-5.64	148.27	248	919,757	136,374,463.70	132.03	139.37	142.30	151.10	154.04	161.37
TRANSCORP	44.50	44.50	45.10	45.00	45.10	0.60	1.35	45.13	252	2,563,975	115,709,490.85	40.50	42.75	43.65	46.35	47.25	49.50
TRANSEXPR	2.20	2.20			2.20		0.00	2.26	2	3,009	6,801.54	0.00	0.00	0.00	0.00	0.00	0.00
TRANSPOWER	328.50	328.50			328.50		0.00	295.70	82	31,612	9,347,668.40	0.00	0.00	0.00	0.00	0.00	0.00
TRIPPLEG	2.00	2.00			2.00		0.00	2.20	5	60,000	132,000.00	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	33.16	41	203,225	6,738,550.10	29.70	31.35	32.01	33.99	34.65	36.30
UBA	34.90	34.90	35.00	34.50	34.50	-0.40	-1.15	34.80	1157	20,592,887	716,686,110.75	31.05	32.78	33.47	35.54	36.23	37.95
UCAP	18.15	18.15	18.30	18.20	18.30	0.15	0.83	18.22	320	6,226,590	113,464,417.55	16.38	17.29	17.65	18.75	19.11	20.02
UHOMREIT	46.15	46.15			46.15		0.00	47.09	4	610	28,727.00	0.00	0.00	0.00	0.00	0.00	0.00
UNILEVER	43.00	43.00			43.00		0.00	42.92	57	67,921	2,914,845.05	0.00	0.00	0.00	0.00	0.00	0.00
UNIONDICON	7.45	7.45			7.45		0.00	7.02	10	37,419	262,523.35	0.00	0.00	0.00	0.00	0.00	0.00
UNIVINSURE	0.53	0.53	0.54	0.51	0.54	0.01	1.89	0.53	51	1,814,615	956,381.06	0.46	0.48	0.49	0.53	0.54	0.56
UPDC	3.05	3.05	3.15	3.01	3.01	-0.04	-1.31	3.07	88	2,606,918	8,007,332.44	2.71	2.86	2.92	3.10	3.16	3.31
UPDCREIT	6.45	6.45			6.45		0.00	6.53	115	587,746	3,838,219.20	0.00	0.00	0.00	0.00	0.00	0.00
UPL	4.40	4.40	3.97	3.97	3.97	-0.43	-9.77	4.11	32	415,540	1,709,493.21	3.57	3.77	3.85	4.09	4.17	4.37
VERITASKAP	1.05	1.05	1.07	0.99	1.07	0.02	1.90	1.03	142	18,424,429	18,902,803.76	0.89	0.94	0.96	1.02	1.04	1.09
VFDGROUP	16.10	16.10	16.10	16.10	16.10	0.00	0.00	16.08	139	1,120,408	18,013,170.50	14.49	15.30	15.62	16.58	16.91	17.71
VITAFOAM	54.90	54.90			54.90		0.00	53.28	57	293,558	15,641,005.50	0.00	0.00	0.00	0.00	0.00	0.00
WAPCO	79.75	79.75			79.75		0.00	78.20	173	735,546	57,520,538.30	0.00	0.00	0.00	0.00	0.00	0.00
WAPIC	2.01	2.01	1.99	1.81	1.94	-0.07	-3.48	1.90	136	5,616,206	10,651,580.64	1.63	1.72	1.76	1.86	1.90	1.99
WEMABANK	14.00	13.80	13.90	13.15	13.50	-0.50	-3.57	13.49	432	13,919,473	187,726,215.60	11.84	12.49	12.76	13.54	13.81	14.47
ZENITHBANK	48.40	48.40	48.50	48.00	48.00	-0.40	-0.83	48.21	1082	13,233,245	638,032,902.85	43.20	45.60	46.56	49.44	50.40	52.80
TOTAL TRANSACTION (122)									24,436	472,674,948	11,322,416,946.12

Recent Posts

ngx price list

NGX Price List Thursday, 6th October 2025

ngx price list

NGX Price List Wednesday, 5th October 2025

ngx price list

NGX Price List Tuesday, 4th October 2025

ngx price list

NGX Price List Monday, 3rd October 2025

stay tuned

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