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 Thursday, 13th 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	3.28	10	15,698	51,563.20
ABCTRANS	1.26	1.26	1.22	1.22	1.22	-0.04	-3.17	1.23	33	515,254	633,526.52
ACADEMY	3.28	3.28	3.36	3.36	3.36	0.08	2.44	3.31	23	399,190	1,320,899.76
ACCESSCORP	28.10	28.10	28.30	28.05	28.15	0.05	0.18	28.14	488	17,263,374	485,858,020.95
AFRIPRUD	30.45	30.45	31.85	30.55	31.85	1.40	4.60	30.88	196	2,488,139	76,822,900.50
AIICO	1.74	1.74	1.79	1.72	1.75	0.01	0.57	1.75	222	19,854,914	34,791,465.93
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	5	6,651	15,779,497.50
ALEX	7.15	7.15			7.15	0.00	0.00	6.45	3	375	2,418.75
ARADEL	569.30	569.30			569.30	0.00	0.00	539.32	436	1,347,506	726,737,251.70
AUSTINLAZ	1.78	1.78			1.78	0.00	0.00	1.78	7	18,339	32,562.88
BERGER	21.00	21.00			21.00	0.00	0.00	19.58	62	432,092	8,459,383.05
BETAGLAS	101.00	101.00			101.00	0.00	0.00	96.80	49	51,599	4,994,639.95
BUACEMENT	93.00	93.00			93.00	0.00	0.00	83.70	121	392,740	32,872,338.00
BUAFOODS	415.00	415.00			415.00	0.00	0.00	373.50	48	102,297	38,207,929.50
CADBURY	29.20	29.20	29.10	29.10	29.10	-0.10	-0.34	28.92	85	404,123	11,687,250.35
CAP	47.00	47.00			47.00	0.00	0.00	46.17	18	31,304	1,445,423.00
CAVERTON	2.31	2.31	2.31	2.30	2.30	-0.01	-0.43	2.30	40	1,308,385	3,008,644.31
CHAMPION	3.70	3.70	3.75	3.75	3.75	0.05	1.35	3.75	13	1,067,814	4,008,439.65
CHAMS	2.40	2.40	2.46	2.31	2.31	-0.09	-3.75	2.38	179	14,538,722	34,630,685.73
CILEASING	4.08	4.08			4.08	0.00	0.00	4.02	36	167,691	673,608.00
CONHALLPLC	3.50	3.50	3.67	3.50	3.67	0.17	4.86	3.60	69	3,659,115	13,161,590.28
CONOIL	387.20	387.20	380.00	380.00	380.00	-7.20	-1.86	356.54	159	754,075	268,854,680.90
CORNERST	3.46	3.46	3.47	3.40	3.47	0.01	0.29	3.44	26	1,368,857	4,712,583.16
CUSTODIAN	19.90	19.90	19.80	19.80	19.80	-0.10	-0.50	19.76	52	525,422	10,384,776.05
CUTIX	2.60	2.60	2.61	2.58	2.60	0.00	0.00	2.60	109	5,733,698	14,897,817.34
CWG	8.65	8.65	9.25	8.10	8.10	-0.55	-6.36	8.75	112	4,197,742	36,744,917.10
DAARCOMM	0.74	0.74	0.77	0.67	0.77	0.03	4.05	0.75	49	1,207,642	906,854.08
DANGCEM	431.00	431.00	474.10	470.00	474.10	43.10	10.00	465.22	340	1,043,153	485,293,312.60
DANGSUGAR	36.00	36.00	36.00	35.80	35.95	-0.05	-0.14	36.02	378	8,135,933	293,034,848.30
DEAPCAP	1.00	1.00	1.00	0.99	0.99	-0.01	-1.00	1.00	59	3,320,494	3,315,345.13
ELLAHLAKES	3.99	3.99	4.00	3.80	3.92	-0.07	-1.75	3.89	297	14,479,296	56,307,809.61
ETERNA	48.70	48.70	48.70	43.85	45.50	-3.20	-6.57	45.66	655	8,904,759	406,593,636.30
ETI	32.00	32.00	34.60	33.95	34.60	2.60	8.13	34.22	118	2,058,518	70,439,360.00
ETRANZACT	6.50	6.50			6.50	0.00	0.00	6.72	13	41,457	278,628.60
EUNISELL	12.05	12.05			12.05	0.00	0.00	11.93	26	110,810	1,321,875.65
FBNH	32.80	32.80	33.00	32.00	33.00	0.20	0.61	32.57	398	10,211,662	332,591,285.45
FCMB	11.50	11.50	11.40	11.20	11.20	-0.30	-2.61	11.29	271	10,559,182	119,228,053.05
FIDELITYBK	19.70	19.70	20.00	19.60	19.90	0.20	1.02	19.69	307	18,264,129	359,581,986.00
FIDSON	20.00	20.00			20.00	0.00	0.00	19.70	91	1,022,965	20,149,958.55
FTNCOCOA	1.80	1.80	1.82	1.73	1.76	-0.04	-2.22	1.79	116	5,731,685	10,265,482.93
GEREGU	1150.00	1150.00			1150.00	0.00	0.00	1035.00	48	7,120	7,369,200.00
GOLDBREW	7.87	7.87	7.09	7.09	7.09	-0.78	-9.91	7.09	10	205,845	1,459,461.05
GTCO	63.00	63.00	64.00	63.05	63.50	0.50	0.79	63.28	289	5,242,523	331,749,034.05
GUINEAINS	0.80	0.80	0.81	0.79	0.79	-0.01	-1.25	0.80	63	1,770,692	1,417,301.64
GUINNESS	77.00	77.00			77.00	0.00	0.00	75.20	39	173,365	13,036,837.50
HMCALL	5.01	5.01	5.51	5.48	5.51	0.50	9.98	5.48	145	5,210,512	28,541,872.30
HONYFLOUR	12.66	12.66	13.92	13.50	13.92	1.26	9.95	13.88	369	17,646,435	244,859,819.90
IKEJAHOTEL	14.85	14.90	15.55	13.40	14.85	0.00	0.00	14.59	175	5,213,950	76,079,783.85
IMG	38.00	38.00			38.00	0.00	0.00	34.31	6	2,074	71,168.70
INTBREW	5.60	5.60	5.70	5.70	5.70	0.10	1.79	5.65	53	1,990,684	11,252,523.48
INTENEGINS	2.23	2.23			2.23	0.00	0.00	2.35	18	205,813	483,106.64
JAIZBANK	3.40	3.40	3.58	3.36	3.58	0.18	5.29	3.47	215	13,040,089	45,248,321.97
JAPAULGOLD	2.19	2.19	2.19	2.15	2.18	-0.01	-0.46	2.18	136	9,334,030	20,348,904.38
JBERGER	128.00	128.00			128.00	0.00	0.00	124.92	44	30,490	3,808,721.70
JOHNHOLT	7.54	7.54			7.54	0.00	0.00	7.07	21	68,393	483,809.81
JULI	10.30	10.30			10.30	0.00	0.00	9.30	5	10,102	93,948.60
LASACO	3.20	3.20	3.39	3.24	3.24	0.04	1.25	3.30	38	1,213,911	4,008,144.01
LEARNAFRCA	4.30	4.30			4.30	0.00	0.00	4.33	14	25,914	112,174.71
LINKASSURE	1.48	1.48	1.40	1.38	1.38	-0.10	-6.76	1.40	34	6,309,247	8,829,361.57
LIVESTOCK	6.02	6.02	6.40	6.15	6.40	0.38	6.31	6.36	146	4,444,772	28,268,898.22
MANSARD	9.50	9.50	9.35	9.16	9.16	-0.34	-3.58	9.23	79	2,484,919	22,943,929.02
MAYBAKER	8.80	8.80	9.00	9.00	9.00	0.20	2.27	8.97	81	1,324,172	11,880,617.20
MEYER	9.25	9.25			9.25	0.00	0.00	8.40	16	117,492	986,367.70
MORISON	3.61	3.61			3.61	0.00	0.00	3.27	2	32,883	107,391.75
MRS	179.80	179.80			179.80	0.00	0.00	179.20	120	369,029	66,129,756.50
MTNN	255.00	255.00			255.00	0.00	0.00	264.94	333	484,222	128,289,160.70
MULTIVERSE	9.50	9.50	10.45	10.40	10.40	0.90	9.47	10.38	68	1,036,108	10,759,365.25
NAHCO	60.00	60.00	63.00	61.85	63.00	3.00	5.00	62.29	188	3,046,771	189,781,862.55
NASCON	42.00	42.00	41.95	41.85	41.85	-0.15	-0.36	41.69	103	1,782,885	74,321,959.10
NB	33.95	33.95			33.95	0.00	0.00	33.48	111	550,649	18,437,027.00
NCR	7.30	7.30			7.30	0.00	0.00	6.57	4	24,890	163,527.30
NEIMETH	3.10	3.10	3.20	3.00	3.20	0.10	3.23	3.07	74	1,460,992	4,486,029.83
NEM	13.00	13.00			13.00	0.00	0.00	13.66	45	393,315	5,370,719.50
NESTLE	975.00	975.00			975.00	0.00	0.00	992.83	57	8,302	8,242,464.60
NGXGROUP	29.00	29.00			29.00	0.00	0.00	28.49	17	170,539	4,859,393.75
NIDF	111.70	111.70			111.70	0.00	0.00	122.00	12	27,092	3,305,224.00
NNFM	80.60	80.60			80.60	0.00	0.00	76.10	35	37,972	2,889,686.10
NPFMCRFBK	1.80	1.80	1.80	1.80	1.80	0.00	0.00	1.81	25	646,338	1,169,674.19
NSLTECH	0.69	0.69	0.75	0.69	0.69	0.00	0.00	0.70	118	5,071,810	3,532,241.71
OANDO	70.60	70.60	71.00	69.85	70.00	-0.60	-0.85	70.09	734	8,618,654	604,091,241.45
OKOMUOIL	536.00	536.00			536.00	0.00	0.00	561.37	191	147,313	82,697,097.80
OMATEK	0.83	0.83	0.83	0.81	0.83	0.00	0.00	0.82	1065	821,679	677,174.03
PRESCO	784.00	784.00			784.00	0.00	0.00	798.15	254	300,603	239,927,130.10
PRESTIGE	1.30	1.30	1.32	1.27	1.30	0.00	0.00	1.29	27	2,647,748	3,428,008.41
PZ	23.60	23.60	25.95	25.95	25.95	2.35	9.96	25.92	82	2,323,236	60,218,487.45
REDSTAREX	5.50	5.50			5.50	0.00	0.00	5.95	10	53,836	320,556.70
REGALINS	0.70	0.70	0.77	0.76	0.77	0.07	10.00	0.77	1039	5,084,480	3,893,663.15
ROYALEX	0.90	0.90	0.90	0.90	0.90	0.00	0.00	0.92	38	588,213	538,464.18
RTBRISCOE	2.60	2.60	2.67	2.65	2.65	0.05	1.92	2.65	26	796,005	2,106,869.55
SCOA	3.43	3.43	3.44	3.44	3.44	0.01	0.29	3.46	18	129,908	449,860.05
SEPLAT	5700.00	5700.00			5700.00	0.00	0.00	5130.00	40	1,879	9,639,270.00
SFSREIT	197.35	197.35			197.35	0.00	0.00	215.32	14	15,743	3,389,743.35
SKYAVN	46.50	46.50			46.50	0.00	0.00	42.06	30	111,472	4,688,765.65
SOVRENINS	1.18	1.18	1.21	1.10	1.18	0.00	0.00	1.17	52	5,065,166	5,934,691.90
STANBIC	68.20	68.20			68.20	0.00	0.00	66.40	103	320,868	21,305,441.65
STERLINGNG	5.99	5.99	6.05	5.98	6.00	0.01	0.17	6.01	204	21,943,603	131,812,103.76
SUNUASSUR	5.70	5.70	6.27	5.70	6.27	0.57	10.00	5.96	50	1,985,979	11,835,044.50
TANTALIZER	2.09	2.09	2.13	2.02	2.13	0.04	1.91	2.08	64	2,976,983	6,201,750.47
TOTAL	670.00	670.00			670.00	0.00	0.00	672.02	58	57,851	38,877,126.20
TRANSCOHOT	126.10	126.10			126.10	0.00	0.00	133.52	38	12,081	1,613,019.20
TRANSCORP	61.00	61.00	61.00	60.85	61.00	0.00	0.00	60.85	270	2,401,847	146,162,950.85
TRANSEXPR	2.00	2.00			2.00	0.00	0.00	2.00	3	1,594	3,188.00
TRANSPOWER	364.90	364.90			364.90	0.00	0.00	328.50	90	22,222	7,299,927.00
TRIPPLEG	2.23	2.23			2.23	0.00	0.00	2.13	14	109,574	233,346.88
UACN	36.05	36.05	36.05	36.05	36.05	0.00	0.00	36.35	64	737,325	26,802,411.25
UBA	39.30	39.30	39.15	38.80	39.00	-0.30	-0.76	39.02	479	14,924,801	582,352,523.40
UCAP	23.05	23.05	23.05	22.60	22.60	-0.45	-1.95	22.84	434	9,098,830	207,816,711.90
UNILEVER	40.00	40.00			40.00	0.00	0.00	40.19	55	298,903	12,011,534.05
UNIONDICON	7.50	7.50			7.50	0.00	0.00	6.75	4	15,074	101,768.00
UNIVINSURE	0.70	0.70	0.71	0.66	0.70	0.00	0.00	0.69	101	23,230,180	16,006,582.86
UPDC	3.13	3.13	3.44	3.43	3.44	0.31	9.90	3.43	78	4,764,036	16,354,052.44
UPDCREIT	7.10	7.10	7.55	7.30	7.55	0.45	6.34	7.39	113	4,470,965	33,060,010.40
UPL	5.00	5.00			5.00	0.00	0.00	5.46	50	1,065,094	5,813,871.62
VERITASKAP	1.21	1.21	1.22	1.19	1.19	-0.02	-1.65	1.21	110	9,866,169	11,893,035.89
VFDGROUP	52.80	52.80	58.00	58.00	58.00	5.20	9.85	58.00	32	696,116	40,374,728.00
VITAFOAM	38.30	38.30	38.25	36.00	37.90	-0.40	-1.04	37.28	77	2,102,897	78,389,289.90
WAPCO	76.75	76.75	76.75	76.00	76.75	0.00	0.00	76.57	205	3,808,391	291,604,018.60
WAPIC	2.50	2.50	2.50	2.45	2.45	-0.05	-2.00	2.47	34	667,155	1,646,498.59
WEMABANK	11.40	11.40	11.90	11.20	11.70	0.30	2.63	11.47	380	22,711,774	260,552,419.20
ZENITHBANK	51.45	51.45	51.50	51.25	51.45	0.00	0.00	51.33	451	16,352,646	839,406,863.05
TOTAL TRANSACTION (120)									16,256	424,302,035	9,186,793,283.57

Recent Posts

Equities Market Extends Losing Streak, Sheds N35bn

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

stay tuned

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