NGX Price List Thursday, 21st August 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	TRADES	VOLUME	VALUE
ABBEYBDS	7.14	7.14	0.00	0.00	7.14	0.00	0.00	51	330,994	2,237,968.44
ABCTRANS	5.00	5.00	0.00	0.00	5.00	0.00	0.00	117	480,668	2,259,280.00
ACADEMY	9.00	9.00	0.00	0.00	9.00	0.00	0.00	51	161,654	1,385,008.65
ACCESSCORP	27.40	27.40	27.40	26.40	26.95	-0.45	-1.64	1189	30,331,754	819,078,975.05
AFRIPRUD	15.90	15.90	15.90	15.25	15.25	-0.65	-4.09	176	2,347,970	36,370,128.60
AIICO	3.94	3.94	4.14	3.56	3.92	-0.02	-0.51	753	20,649,855	81,883,226.60
AIRTELAFRI	2,310.50	2,310.50	0.00	0.00	2,310.50	0.00	0.00	3	63	160,114.50
ALEX	7.15	7.15	0.00	0.00	7.15	0.00	0.00	1	40	286.00
ARADEL	519.00	519.00	0.00	0.00	519.00	0.00	0.00	399	1,403,213	701,057,213.50
AUSTINLAZ	2.64	2.64	0.00	0.00	2.64	0.00	0.00	54	284,299	742,734.68
BERGER	32.00	32.00	0.00	0.00	32.00	0.00	0.00	46	162,867	5,360,126.15
BETAGLAS	408.50	408.50	0.00	0.00	408.50	0.00	0.00	227	425,461	177,255,211.95
BUACEMENT	168.60	168.60	151.80	151.80	151.80	-16.80	-9.96	247	422,212	64,096,171.60
BUAFOODS	588.00	588.00	0.00	0.00	588.00	0.00	0.00	262	75,465	40,835,409.00
CADBURY	64.00	64.00	0.00	0.00	64.00	0.00	0.00	200	776,518	45,223,021.40
CAP	64.10	64.10	0.00	0.00	64.10	0.00	0.00	25	24,062	1,578,656.45
CAVERTON	7.30	7.30	7.15	7.00	7.00	-0.30	-4.11	114	2,081,384	14,684,028.23
CHAMPION	19.74	19.74	21.49	17.90	17.90	-1.84	-9.32	686	16,280,224	317,913,962.38
CHAMS	2.60	2.60	2.78	2.68	2.73	0.13	5.00	352	9,320,239	25,418,101.62
CILEASING	7.15	7.15	6.81	6.81	6.81	-0.34	-4.76	72	808,744	5,635,707.16
CONHALLPLC	4.35	4.35	4.34	3.92	4.03	-0.32	-7.36	177	9,655,665	38,650,160.74
CONOIL	211.10	211.10	0.00	0.00	211.10	0.00	0.00	108	21,596	4,257,395.70
CORNERST	7.00	7.00	7.00	6.50	6.56	-0.44	-6.29	108	3,007,635	20,299,237.50
CUSTODIAN	38.05	38.05	39.90	39.90	39.90	1.85	4.86	114	761,825	30,147,220.05
CUTIX	3.50	3.50	3.71	3.50	3.55	0.05	1.43	238	3,823,147	13,781,358.18
CWG	16.30	16.30	15.90	15.90	15.90	-0.40	-2.45	132	4,809,930	76,685,395.50
DAARCOMM	1.30	1.30	1.28	1.17	1.21	-0.09	-6.92	182	11,076,597	13,533,659.15
DANGCEM	520.00	520.00	0.00	0.00	520.00	0.00	0.00	530	756,442	386,601,541.60
DANGSUGAR	59.00	59.00	0.00	0.00	59.00	0.00	0.00	507	879,378	52,491,817.55
DEAPCAP	1.75	1.75	1.84	1.58	1.80	0.05	2.86	146	11,328,131	18,937,537.05
ELLAHLAKES	14.90	15.30	15.95	15.12	15.40	0.50	3.36	566	9,268,086	141,642,012.23
ENAMELWA	39.00	39.00	0.00	0.00	39.00	0.00	0.00	32	58,020	2,261,873.60
ETERNA	38.00	38.00	0.00	0.00	38.00	0.00	0.00	58	115,236	3,988,847.40
ETI	39.20	39.20	0.00	0.00	39.20	0.00	0.00	156	939,081	34,627,456.70
ETRANZACT	11.20	11.20	11.30	11.30	11.30	0.10	0.89	61	233,220	2,680,689.85
EUNISELL	25.50	25.50	0.00	0.00	25.50	0.00	0.00	20	62,203	1,577,348.00
FCMB	10.80	10.80	10.95	10.35	10.75	-0.05	-0.46	404	10,307,006	108,444,603.20
FIDELITYBK	20.70	20.70	20.95	20.60	20.75	0.05	0.24	556	96,067,692	1,991,369,585.95
FIDSON	41.80	41.80	0.00	0.00	41.80	0.00	0.00	158	222,501	8,840,022.10
FIRSTHOLDCO	32.50	32.50	32.50	32.45	32.50	0.00	0.00	292	3,637,591	118,172,270.95
FTNCOCOA	6.63	6.63	6.29	5.98	6.00	-0.63	-9.50	238	4,342,806	26,542,673.52
GEREGU	1,141.50	1,141.50	0.00	0.00	1,141.50	0.00	0.00	55	4,966	5,102,068.40
GTCO	90.15	90.15	93.70	92.75	92.75	2.60	2.88	1272	8,916,592	831,632,713.10
GUINEAINS	1.63	1.63	1.61	1.47	1.61	-0.02	-1.23	163	7,119,681	10,608,054.79
GUINNESS	140.20	140.20	0.00	0.00	140.20	0.00	0.00	162	348,242	45,103,622.90
HMCALL	4.23	4.23	0.00	0.00	4.23	0.00	0.00	25	320,894	1,388,009.95
HONYFLOUR	23.05	23.05	0.00	0.00	23.05	0.00	0.00	293	729,020	16,726,168.65
IKEJAHOTEL	22.65	22.65	22.65	22.65	22.65	0.00	0.00	67	247,788	5,686,198.75
IMG	37.00	37.00	0.00	0.00	37.00	0.00	0.00	24	133,255	4,455,018.55
INFINITY	7.00	7.00	0.00	0.00	7.00	0.00	0.00	7	2,981	20,779.50
INTBREW	12.50	12.50	13.45	12.50	12.50	0.00	0.00	215	6,104,916	80,419,739.55
INTENEGINS	3.60	3.24	3.24	3.24	3.24	-0.36	-10.00	42	584,809	1,905,334.66
JAIZBANK	4.00	4.00	4.40	4.10	4.39	0.39	9.75	502	21,156,167	92,135,653.98
JAPAULGOLD	2.76	2.76	2.90	2.50	2.74	-0.02	-0.72	244	13,485,122	36,363,387.96
JBERGER	147.60	147.60	132.90	132.90	132.90	-14.70	-9.96	90	304,156	40,434,453.90
JOHNHOLT	7.00	7.00	0.00	0.00	7.00	0.00	0.00	31	193,839	1,404,574.20
JULI	9.90	9.90	0.00	0.00	9.90	0.00	0.00	6	5,580	50,220.00
LASACO	3.30	3.30	3.35	2.97	3.15	-0.15	-4.55	185	9,048,150	28,006,537.17
LEARNAFRCA	7.00	7.00	0.00	0.00	7.00	0.00	0.00	55	457,039	3,229,671.73
LEGENDINT	6.00	6.00	5.70	5.40	5.70	-0.30	-5.00	59	1,720,092	9,606,874.79
LINKASSURE	2.29	2.29	2.20	2.07	2.17	-0.12	-5.24	151	11,941,033	25,100,181.26
LIVESTOCK	8.05	8.05	8.05	8.00	8.00	-0.05	-0.62	111	777,185	6,229,833.40
MANSARD	16.61	16.61	16.05	15.75	15.75	-0.86	-5.18	196	3,435,160	54,828,880.13
MAYBAKER	18.05	18.05	0.00	0.00	18.05	0.00	0.00	75	331,848	5,816,164.05
MBENEFIT	4.05	4.08	4.20	3.80	4.04	-0.01	-0.25	450	15,667,064	62,119,499.60
MEYER	16.75	16.75	0.00	0.00	16.75	0.00	0.00	23	34,111	545,337.90
MORISON	3.22	3.22	0.00	0.00	3.22	0.00	0.00	6	120,849	386,716.80
MTNN	445.00	445.00	435.00	435.00	435.00	-10.00	-2.25	1055	2,780,626	1,197,859,329.30
MULTIVERSE	11.10	11.10	11.10	11.00	11.00	-0.10	-0.90	84	846,963	9,362,363.80
NAHCO	102.50	102.50	102.50	102.50	102.50	0.00	0.00	131	773,831	79,399,533.40
NASCON	88.10	88.10	90.00	90.00	90.00	1.90	2.16	103	352,556	31,262,008.45
NB	68.30	68.30	0.00	0.00	68.30	0.00	0.00	264	872,844	58,623,461.70
NCR	9.55	9.55	0.00	0.00	9.55	0.00	0.00	17	141,000	1,480,500.00
NEIMETH	6.65	6.65	6.70	6.70	6.70	0.05	0.75	129	1,068,212	7,159,212.77
NEM	26.10	26.10	0.00	0.00	26.10	0.00	0.00	149	1,124,011	29,257,216.25
NESTLE	1,890.00	1,890.00	0.00	0.00	1,890.00	0.00	0.00	118	72,666	133,419,374.40
NGXGROUP	59.30	59.30	0.00	0.00	59.30	0.00	0.00	76	295,167	17,301,042.75
NIDF	113.00	113.00	0.00	0.00	113.00	0.00	0.00	88	150,294	16,709,396.60
NNFM	87.10	87.10	0.00	0.00	87.10	0.00	0.00	37	11,177	940,196.15
NPFMCRFBK	3.20	3.20	0.00	0.00	3.20	0.00	0.00	46	256,451	804,957.07
NSLTECH	0.96	0.96	1.05	1.00	1.05	0.09	9.38	198	6,306,209	6,522,331.01
OANDO	48.95	48.95	48.65	47.60	48.65	-0.30	-0.61	718	4,301,886	207,795,730.05
OKOMUOIL	1020.00	1020.00	0.00	0.00	1020.00	0.00	0.00	382	296,466	272,733,891.30
OMATEK	1.36	1.36	1.44	1.38	1.44	0.08	5.88	47	1,038,784	1,450,975.66
PRESCO	1480.00	1480.00	0.00	0.00	1480.00	0.00	0.00	412	242,072	332,635,120.00
PRESTIGE	1.78	1.78	1.61	1.61	1.61	-0.17	-9.55	157	9,903,259	15,955,103.45
PZ	34.00	34.00	35.00	35.00	35.00	1.00	2.94	140	1,130,080	39,261,188.95
REDSTAREX	12.00	12.00	0.00	0.00	12.00	0.00	0.00	68	121,388	1,385,691.70
REGALINS	1.35	1.35	1.30	1.22	1.22	-0.13	-9.63	143	5,673,885	7,046,140.73
ROYALEX	2.27	2.27	2.25	2.05	2.05	-0.22	-9.69	137	12,093,509	25,025,372.97
RTBRISCOE	3.67	3.67	3.40	3.40	3.40	-0.27	-7.36	57	598,029	2,061,452.39
SCOA	5.50	5.50	0.00	0.00	5.50	0.00	0.00	15	29,482	168,983.50
SEPLAT	5,379.30	5,379.30	0.00	0.00	5,379.30	0.00	0.00	118	40,222	213,311,234.70
SFSREIT	249.25	249.25	274.15	274.15	274.15	24.90	9.99	15	121,927	33,426,287.05
SKYAVN	90.05	90.05	0.00	0.00	90.05	0.00	0.00	17	111,126	9,045,293.85
SOVRENINS	2.67	2.67	2.65	2.41	2.41	-0.26	-9.74	142	18,271,081	44,133,502.64
STANBIC	95.00	95.00	94.90	86.00	94.50	-0.50	-0.53	238	11,335,584	1,071,107,115.10
STERLINGNG	7.80	7.80	7.80	7.52	7.60	-0.20	-2.56	301	6,572,880	49,987,936.02
SUNUASSUR	5.80	5.80	5.70	5.70	5.70	-0.10	-1.72	105	1,146,642	6,316,225.75
TANTALIZER	2.60	2.60	2.63	2.50	2.50	-0.10	-3.85	87	1,542,074	3,937,047.84
THOMASWY	3.70	3.33	3.33	3.33	3.33	-0.37	-10.00	17	503,481	1,676,591.73
TOTAL	640.00	640.00	0.00	0.00	640.00	0.00	0.00	78	61,974	36,142,030.40
TRANSCOHOT	164.60	164.60	0.00	0.00	164.60	0.00	0.00	57	40,464	6,226,741.50
TRANSCORP	47.00	47.00	0.00	0.00	47.00	0.00	0.00	234	782,045	37,859,060.40
TRANSEXPR	2.15	2.15	0.00	0.00	2.15	0.00	0.00	7	158,324	328,972.90
TRANSPOWER	286.50	286.50	0.00	0.00	286.50	0.00	0.00	90	612,701	158,415,607.90
TRIPPLEG	5.60	5.60	0.00	0.00	5.60	0.00	0.00	20	89,670	467,821.96
UACN	79.95	79.95	0.00	0.00	79.95	0.00	0.00	114	449,586	34,144,067.05
UBA	48.00	48.00	48.50	48.00	48.00	0.00	0.00	1045	12,518,013	602,001,666.60
UCAP	19.20	19.20	19.50	19.05	19.05	-0.15	-0.78	382	3,770,537	72,696,111.30
UHOMREIT	57.60	57.60	0.00	0.00	57.60	0.00	0.00	15	16,229	893,342.00
UNILEVER	76.50	76.50	0.00	0.00	76.50	0.00	0.00	78	316,155	22,696,045.00
UNIONDICON	11.20	11.20	0.00	0.00	11.20	0.00	0.00	22	42,623	449,621.05
UNIVINSURE	1.20	1.20	1.30	1.08	1.11	-0.09	-7.50	424	32,932,439	36,957,784.60
UPDC	6.56	6.56	6.40	6.29	6.30	-0.26	-3.96	204	2,478,999	15,763,276.92
UPDCREIT	7.90	7.90	7.90	7.90	7.90	0.00	0.00	117	1,823,748	14,383,850.80
UPL	7.00	7.00	6.45	6.30	6.30	-0.70	-10.00	43	1,007,125	6,419,977.24
VERITASKAP	2.00	2.00	2.00	1.80	1.80	-0.20	-10.00	331	36,602,436	66,171,200.07
VFDGROUP	11.90	11.90	11.90	11.90	11.90	0.00	0.00	158	1,334,604	15,875,141.30
VITAFOAM	81.90	81.90	0.00	0.00	81.90	0.00	0.00	126	743,503	55,726,576.55
WAPCO	137.05	137.05	0.00	0.00	137.05	0.00	0.00	234	1,285,841	174,207,733.65
WAPIC	3.26	3.26	3.24	2.94	2.96	-0.30	-9.20	215	9,378,328	28,090,797.98
WEMABANK	23.70	23.70	23.50	23.00	23.50	-0.20	-0.84	249	3,161,420	71,934,059.80
ZENITHBANK	68.00	68.00	69.75	68.00	68.30	0.30	0.44	1105	9,097,630	623,659,644.25
TOTAL TRANSACTION (124)								25,476	569,762,271	12,818,086,674.40

Recent Posts

ngx price list

NGX Price List Wednesday, 10th September 2025

ngx price list

NGX Price List Tuesday, 9th September 2025

ngx price list

NGX Price List Monday, 8th September 2025

GTI Alphas | Stocks to Buy 8th September, 2025

stay tuned

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