Daily Market Price List

NGX Price List Friday, 14th February 2025

NGX Price List Thursday, 13th February 2025

NGX Price List Wednesday, 12th February 2025

NGX Price List Tuesday, 11th February 2025

NGX Price List Monday, 10th February 2025

NGX Price List Thursday, 18th July 2024

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	2.51	2.51	2.70	2.70	2.70	0.19	7.57	2.66	10	203,755	542,037.90
ABCTRANS	0.77	0.77	0.84	0.84	0.84	0.07	9.09	0.80	35	685,209	549,986.49
ACADEMY	1.99	1.99			1.99		0.00	1.97	8	24,518	48,267.60
ACCESSCORP	19.35	19.35	19.50	19.35	19.40	0.05	0.26	19.41	768	18,559,908	360,274,856.30
AFRIPRUD	8.90	8.90	9.75	9.75	9.75	0.85	9.55	9.74	104	2,263,450	22,039,962.25
AIICO	1.10	1.10	1.10	1.06	1.08	-0.02	-1.82	1.07	118	6,862,892	7,373,187.44
AIRTELAFRI	2100.00	2100.00	2200.00	2200.00	2200.00	100.00	4.76	2199.91	34	1,020,524	2,245,065,172.20
AUSTINLAZ	2.00	2.00			2.00		0.00	2.00	1	200	400.00
BERGER	15.00	15.00			15.00		0.00	15.57	20	66,356	1,033,293.00
BETAGLAS	53.00	53.00			53.00		0.00	47.85	6	1,650	78,950.00
BUACEMENT	143.20	143.20			143.20		0.00	128.90	24	6,498	837,602.20
BUAFOODS	379.90	379.90			379.90		0.00	342.00	21	1,595	545,490.00
CADBURY	18.25	18.25			18.25		0.00	19.44	30	80,803	1,570,467.20
CAP	36.00	36.00			36.00		0.00	34.76	32	340,926	11,852,036.40
CAVERTON	1.58	1.58	1.55	1.55	1.55	-0.03	-1.90	1.49	18	442,605	659,653.47
CHAMPION	3.30	3.30	3.43	3.43	3.43	0.13	3.94	3.18	27	958,531	3,050,918.95
CHAMS	2.19	2.19	2.19	2.14	2.15	-0.04	-1.83	2.16	87	3,728,349	8,039,564.15
CONHALLPLC	1.40	1.40	1.35	1.33	1.33	-0.07	-5.00	1.34	37	2,697,223	3,611,296.91
CONOIL	136.95	136.95			136.95		0.00	129.60	28	25,079	3,250,336.60
CORNERST	2.10	2.10	1.98	1.98	1.98	-0.12	-5.71	1.98	23	2,368,294	4,694,329.50
CUSTODIAN	9.45	9.45	9.95	9.55	9.60	0.15	1.59	9.73	70	2,645,203	25,748,342.25
CUTIX	6.13	6.74	6.74	6.20	6.55	0.42	6.85	6.65	453	28,642,252	190,504,371.49
CWG	6.90	6.90			6.90		0.00	6.32	6	43,601	275,756.50
DAARCOMM	0.52	0.52	0.52	0.52	0.52	0.00	0.00	0.51	14	330,872	169,109.40
DANGCEM	656.70	656.70			656.70		0.00	591.10	70	20,673	12,219,810.30
DANGSUGAR	41.00	41.00	41.00	41.00	41.00	0.00	0.00	41.06	129	949,195	38,969,784.75
DEAPCAP	0.49	0.49	0.53	0.53	0.53	0.04	8.16	0.53	38	6,649,900	3,523,391.20
ELLAHLAKES	3.05	3.05	3.00	2.99	3.00	-0.05	-1.64	3.00	48	1,411,355	4,241,017.58
ENAMELWA	19.30	19.30			19.30		0.00	19.25	1	200	3,850.00
ETERNA	17.20	18.00	18.00	18.00	18.00	0.80	4.65	17.73	62	552,502	9,793,588.80
ETI	21.60	21.60	21.60	21.60	21.60	0.00	0.00	21.69	42	271,888	5,898,478.30
ETRANZACT	5.00	5.00			5.00		0.00	5.30	20	401,649	2,128,470.00
FBNH	23.75	23.75	23.20	22.80	22.80	-0.95	-4.00	23.03	233	6,055,126	139,428,180.15
FCMB	7.70	7.70	7.70	7.45	7.70	0.00	0.00	7.67	183	31,602,552	242,254,403.70
FIDELITYBK	10.75	10.75	10.90	10.50	10.55	-0.20	-1.86	10.55	331	13,194,117	139,192,906.65
FIDSON	14.75	14.75			14.75		0.00	14.03	30	93,577	1,312,492.70
FLOURMILL	43.90	43.90	45.00	45.00	45.00	1.10	2.51	44.35	55	558,220	24,754,483.20
FTNCOCOA	1.72	1.72	1.72	1.57	1.68	-0.04	-2.33	1.62	123	15,133,679	24,544,074.04
GEREGU	1000.00	1000.00			1000.00		0.00	900.00	34	39,569	35,612,100.00
GTCO	45.50	45.50	45.50	43.00	45.30	-0.20	-0.44	45.36	663	39,747,907	1,803,102,369.80
GUINNESS	64.05	64.05			64.05		0.00	64.88	49	457,315	29,669,728.60
HONYFLOUR	3.34	3.34	3.40	3.31	3.31	-0.03	-0.90	3.34	57	2,750,696	9,188,043.13
IKEJAHOTEL	6.95	6.95	6.60	6.60	6.60	-0.35	-5.04	6.62	17	229,113	1,516,222.30
IMG	13.00	13.00			13.00		0.00	13.48	5	37,561	506,500.00
INFINITY	7.00	7.00			7.00		0.00	7.00	3	369	2,583.00
INTBREW	3.90	3.90	3.88	3.88	3.88	-0.02	-0.51	3.89	30	545,311	2,120,546.54
INTENEGINS	1.57	1.57			1.57		0.00	1.58	9	34,836	54,976.73
JAIZBANK	2.23	2.23	2.27	2.15	2.25	0.02	0.90	2.24	182	8,339,798	18,649,422.95
JAPAULGOLD	1.96	1.96	1.94	1.90	1.94	-0.02	-1.02	1.91	80	3,307,220	6,330,504.11
JBERGER	87.50	87.50			87.50		0.00	82.80	42	65,480	5,422,044.60
JOHNHOLT	3.14	3.14			3.14		0.00	2.83	11	181,019	512,285.97
JULI	9.49	9.49			9.49		0.00	8.55	20	65,889	563,350.95
LEARNAFRCA	3.52	3.52	3.85	3.80	3.85	0.33	9.38	3.78	26	859,656	3,252,929.09
LINKASSURE	1.00	1.00	0.94	0.90	0.90	-0.10	-10.00	0.90	77	10,660,798	9,623,557.48
LIVESTOCK	2.34	2.34	2.35	2.18	2.18	-0.16	-6.84	2.30	77	4,283,617	9,836,499.92
MANSARD	5.07	5.07	5.18	5.10	5.17	0.10	1.97	5.13	81	2,090,985	10,723,108.44
MAYBAKER	5.90	5.90			5.90		0.00	5.78	32	250,151	1,447,110.78
MEYER	5.30	5.30			5.30		0.00	4.77	6	11,220	53,526.00
MORISON	4.45	4.45			4.45		0.00	4.41	4	6,559	28,940.74
MRS	132.65	132.65			132.65		0.00	120.02	15	57,990	6,960,006.00
MTNN	196.10	196.10			196.10		0.00	197.94	424	396,388	78,460,367.40
MULTIVERSE	11.20	11.20			11.20		0.00	10.10	3	7,050	71,205.00
NAHCO	37.00	37.00	38.10	38.10	38.10	1.10	2.97	38.76	130	1,582,741	61,347,527.15
NASCON	34.40	34.40	35.40	34.80	35.40	1.00	2.91	34.77	93	1,539,464	53,524,346.30
NB	29.95	29.95	29.75	29.75	29.75	-0.20	-0.67	29.88	74	781,268	23,345,932.20
NCR	4.32	4.32			4.32		0.00	4.32	4	8,050	34,797.50
NEIMETH	1.64	1.64	1.75	1.74	1.74	0.10	6.10	1.74	20	516,573	899,158.75
NEM	8.25	8.25			8.25		0.00	8.54	30	534,980	4,570,142.45
NESTLE	920.00	920.00			920.00		0.00	848.64	49	17,924	15,211,000.10
NGXGROUP	23.30	23.30	22.35	22.25	22.25	-1.05	-4.51	22.23	55	1,124,743	25,004,207.50
NIDF	114.00	114.00			114.00		0.00	113.00	11	11,208	1,266,504.00
NNFM	48.30	48.30			48.30		0.00	43.50	4	525	22,837.50
NOTORE	62.50	62.50			62.50		0.00	62.25	1	100	6,225.00
NSLTECH	0.57	0.57			0.57		0.00	0.59	7	126,500	74,481.59
OANDO	16.90	18.55	18.55	17.70	18.55	1.65	9.76	18.54	286	20,838,718	386,404,563.65
OKOMUOIL	292.00	292.00			292.00		0.00	295.01	38	90,866	26,806,734.90
OMATEK	0.77	0.77	0.77	0.72	0.77	0.00	0.00	0.73	39	1,097,598	804,368.22
PRESCO	383.00	383.00			383.00		0.00	352.67	98	220,079	77,614,643.30
PRESTIGE	0.51	0.51	0.52	0.51	0.51	0.00	0.00	0.51	13	2,087,606	1,066,844.46
PZ	19.80	19.80			19.80		0.00	19.00	24	54,127	1,028,195.10
REDSTAREX	3.95	3.95	4.17	3.95	4.17	0.22	5.57	3.98	22	1,287,664	5,123,716.26
ROYALEX	0.74	0.74	0.72	0.72	0.72	-0.02	-2.70	0.72	18	564,051	405,980.40
RTBRISCOE	0.66	0.66	0.72	0.69	0.72	0.06	9.09	0.71	24	848,902	605,755.92
SCOA	2.15	2.15			2.15		0.00	1.95	4	14,236	27,757.12
SEPLAT	3730.00	3730.00			3730.00		0.00	3380.98	43	6,407	21,661,941.50
SKYAVN	20.40	20.40			20.40		0.00	22.00	3	49,940	1,098,736.00
SOVRENINS	0.49	0.49	0.49	0.47	0.47	-0.02	-4.08	0.48	14	1,774,401	859,653.02
STANBIC	53.50	53.50			53.50		0.00	54.81	34	19,019	1,042,354.25
STERLINGNG	4.02	4.02	4.00	3.96	4.00	-0.02	-0.50	3.98	72	2,963,480	11,796,669.30
SUNUASSUR	1.45	1.45	1.47	1.40	1.40	-0.05	-3.45	1.43	64	1,666,918	2,385,054.70
TANTALIZER	0.45	0.45	0.49	0.45	0.49	0.04	8.89	0.48	22	1,372,242	651,909.30
THOMASWY	2.16	2.16			2.16		0.00	1.97	12	568,200	1,118,530.00
TOTAL	388.90	388.90			388.90		0.00	402.61	53	91,097	36,676,618.50
TRANSCOHOT	98.40	98.40			98.40		0.00	88.61	33	100,918	8,942,252.90
TRANSCORP	12.00	12.00	12.00	11.90	11.95	-0.05	-0.42	11.96	221	15,186,496	181,579,620.65
TRANSPOWER	373.90	373.90			373.90		0.00	336.60	62	134,156	45,156,909.60
TRIPPLEG	4.13	4.13			4.13		0.00	3.72	1	5,000	18,600.00
UACN	15.25	15.25	15.75	15.15	15.25	0.00	0.00	15.17	90	1,827,944	27,731,188.55
UBA	23.85	23.85	23.85	23.10	23.30	-0.55	-2.31	23.48	547	29,383,849	689,789,860.25
UCAP	36.30	39.90	39.90	39.90	39.90	3.60	9.92	39.90	159	5,734,208	228,794,899.20
UHOMREIT	36.60	36.60			36.60		0.00	40.25	3	741	29,825.25
UNILEVER	18.00	18.00	18.10	18.10	18.10	0.10	0.56	18.17	67	1,134,910	20,620,179.15
UNIONDICON	8.10	8.10			8.10		0.00	8.90	1	10	89.00
UNIVINSURE	0.35	0.35	0.35	0.34	0.35	0.00	0.00	0.35	38	10,575,357	3,685,525.06
UPDC	1.35	1.35			1.35		0.00	1.31	17	187,452	245,621.19
UPDCREIT	4.90	4.90	4.80	4.80	4.80	-0.10	-2.04	4.81	29	284,500	1,369,577.95
UPL	2.47	2.47			2.47		0.00	2.41	13	42,501	102,302.05
VERITASKAP	1.20	1.20	1.17	1.08	1.08	-0.12	-10.00	1.10	193	36,059,293	39,790,581.57
VFDGROUP	44.60	44.60			44.60		0.00	40.82	16	15,743	642,652.00
VITAFOAM	21.20	21.20	19.15	19.15	19.15	-2.05	-9.67	19.35	29	285,862	5,531,491.90
WAPCO	36.50	36.50			36.50		0.00	37.12	68	470,047	17,449,331.80
WAPIC	0.80	0.80	0.80	0.78	0.80	0.00	0.00	0.79	18	906,078	715,631.78
WEMABANK	6.50	6.50	6.50	6.30	6.45	-0.05	-0.77	6.32	220	6,064,993	38,349,313.45
ZENITHBANK	40.00	40.00	39.00	37.20	37.20	-2.80	-7.00	38.26	493	17,870,543	683,660,073.20
TOTAL TRANSACTION (114)									8,965	391,451,651	8,330,480,962

Recent Posts

Equities Market Post N2.5 Trillion Gains in One Week

ngx price list

NGX Price List Friday, 14th February 2025

Oil to snap three-week losing streak amid US tariff delays

Stocks rise, dollar drifts amid pause in tariff panic

stay tuned

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