NGX Price List Thursday, 22nd 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	0.00	6.87	31	106,033	728,446.71	0.00	0.00	0.00	0.00	0.00	0.00
ABCTRANS	2.27	2.27			2.27	0.00	0.00	2.15	105	919,648	1,972,678.88	0.00	0.00	0.00	0.00	0.00	0.00
ACADEMY	4.40	4.40			4.40	0.00	0.00	4.35	25	130,612	568,206.56	0.00	0.00	0.00	0.00	0.00	0.00
ACCESSCORP	21.85	21.85	22.50	21.50	21.50	-0.35	-1.60	21.65	1714	27,737,197	600,551,310.45	19.35	20.43	20.86	22.15	22.58	23.65
AFRIPRUD	16.00	16.00			16.00	0.00	0.00	16.31	110	674,690	11,002,798.80	0.00	0.00	0.00	0.00	0.00	0.00
AIICO	1.61	1.61	1.68	1.58	1.64	0.03	1.86	1.63	235	12,704,438	20,737,002.97	1.42	1.50	1.53	1.63	1.66	1.74
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	3	106	251,485.00	0.00	0.00	0.00	0.00	0.00	0.00
ALEX	7.15	7.15			7.15	0.00	0.00	6.45	6	583	3,760.35	0.00	0.00	0.00	0.00	0.00	0.00
ARADEL	460.00	460.00			460.00	0.00	0.00	461.12	451	406,081	187,253,053.30	0.00	0.00	0.00	0.00	0.00	0.00
AUSTINLAZ	2.06	2.06			2.06	0.00	0.00	1.98	10	63,408	125,737.43	0.00	0.00	0.00	0.00	0.00	0.00
BERGER	21.20	21.20			21.20	0.00	0.00	20.71	72	113,707	2,354,522.75	0.00	0.00	0.00	0.00	0.00	0.00
BETAGLAS	258.50	258.50			258.50	0.00	0.00	232.65	73	163,106	37,946,610.90	0.00	0.00	0.00	0.00	0.00	0.00
BUACEMENT	83.70	83.70			83.70	0.00	0.00	76.25	468	553,755	42,224,983.00	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	100	1,013,536	381,292,243.20	0.00	0.00	0.00	0.00	0.00	0.00
CADBURY	38.20	38.20			38.20	0.00	0.00	37.05	132	219,763	8,141,469.40	0.00	0.00	0.00	0.00	0.00	0.00
CAP	42.85	42.85			42.85	0.00	0.00	46.03	25	157,025	7,227,798.70	0.00	0.00	0.00	0.00	0.00	0.00
CAVERTON	4.00	4.00	3.85	3.70	3.80	-0.20	-5.00	3.77	199	5,760,217	21,741,972.21	3.33	3.52	3.59	3.81	3.89	4.07
CHAMPION	7.20	7.20	7.19	6.48	7.19	-0.01	-0.14	6.71	295	6,703,147	44,980,502.28	5.83	6.16	6.29	6.67	6.80	7.13
CHAMS	2.33	2.33	2.33	2.22	2.23	-0.10	-4.29	2.27	306	10,864,703	24,659,107.85	2.00	2.11	2.15	2.29	2.33	2.44
CHELLARAM	13.05	13.05	11.75	11.75	11.75	-1.30	-9.96		26	193,802	2,289,730.00	10.58	11.16	11.40	12.10	12.34	12.93
CILEASING	4.00	4.00			4.00	0.00	0.00	3.93	39	288,423	1,133,640.65	0.00	0.00	0.00	0.00	0.00	0.00
CONHALLPLC	3.00	3.00	3.02	2.98	3.00	0.00	0.00	3.00	33	1,468,385	4,405,696.55	2.68	2.83	2.89	3.07	3.13	3.28
CONOIL	331.20	331.20			331.20	0.00	0.00	298.10	30	1,442	429,860.20	0.00	0.00	0.00	0.00	0.00	0.00
CORNERST	3.47	3.47	3.47	3.47	3.47	0.00	0.00	3.45	30	405,780	1,401,488.81	3.12	3.30	3.37	3.57	3.64	3.82
CUSTODIAN	20.00	20.00	21.80	20.10	21.80	1.80	9.00	20.68	195	38,552,958	797,141,510.90	18.09	19.10	19.50	20.70	21.11	22.11
CUTIX	3.20	3.20	3.20	2.96	3.03	-0.17	-5.31	3.10	518	20,287,762	62,878,546.43	2.66	2.81	2.87	3.05	3.11	3.26
CWG	10.30	10.30	10.00	9.80	10.00	-0.30	-2.91	9.85	207	5,065,428	49,909,874.85	8.82	9.31	9.51	10.09	10.29	10.78
DAARCOMM	0.64	0.64	0.67	0.67	0.67	0.03	4.69	0.66	38	636,401	417,626.67	0.60	0.64	0.65	0.69	0.70	0.74
DANGCEM	440.00	440.00			440.00	0.00	0.00	432.12	644	220,221	95,162,945.80	0.00	0.00	0.00	0.00	0.00	0.00
DANGSUGAR	41.45	41.45	39.00	39.00	39.00	-2.45	-5.91	39.12	650	3,217,702	125,885,409.45	35.10	37.05	37.83	40.17	40.95	42.90
DEAPCAP	1.00	1.00	1.00	0.98	0.98	-0.02	-2.00	1.00	27	1,946,167	1,939,401.80	0.88	0.93	0.95	1.01	1.03	1.08
ELLAHLAKES	3.19	3.19	3.20	3.10	3.19	0.00	0.00	3.15	125	6,014,778	18,948,686.68	2.79	2.95	3.01	3.19	3.26	3.41
ETERNA	43.00	43.00	43.00	43.00	43.00	0.00	0.00	43.01	93	9,619,999	413,730,360.30	38.70	40.85	41.71	44.29	45.15	47.30
ETI	29.50	29.50			29.50	0.00	0.00	29.66	107	125,157	3,711,889.80	0.00	0.00	0.00	0.00	0.00	0.00
ETRANZACT	6.30	6.30	6.80	6.40	6.80	0.50	7.94	6.63	42	680,047	4,510,053.75	5.76	6.08	6.21	6.59	6.72	7.04
EUNISELL	12.95	12.95			12.95	0.00	0.00	14.07	51	190,708	2,683,187.60	0.00	0.00	0.00	0.00	0.00	0.00
FCMB	9.30	9.30	9.90	9.30	9.90	0.60	6.45	9.69	619	42,041,091	407,566,393.70	8.37	8.84	9.02	9.58	9.77	10.23
FIDELITYBK	18.65	18.65	18.70	17.15	17.35	-1.30	-6.97	17.61	2169	137,414,105	2,420,185,429.55	15.44	16.29	16.64	17.66	18.01	18.87
FIDSON	27.85	27.85			27.85	0.00	0.00	26.54	278	887,564	23,560,168.80	0.00	0.00	0.00	0.00	0.00	0.00
FIRSTHOLDCO	24.50	24.50	24.75	24.60	24.75	0.25	1.02	24.71	388	8,027,080	198,373,159.55	22.14	23.37	23.86	25.34	25.83	27.06
FTNCOCOA	2.20	2.20	2.15	2.06	2.15	-0.05	-2.27	2.12	172	4,930,708	10,438,459.01	1.85	1.96	2.00	2.12	2.16	2.27
GEREGU	1141.50	1141.50			1141.50	0.00	0.00	1027.40	52	4,317	4,435,285.80	0.00	0.00	0.00	0.00	0.00	0.00
GTCO	69.75	69.75	69.90	69.00	69.00	-0.75	-1.08	69.24	1070	20,505,304	1,419,741,751.70	62.10	65.55	66.93	71.07	72.45	75.90
GUINEAINS	0.65	0.65	0.65	0.62	0.62	-0.03	-4.62	0.63	63	3,682,903	2,335,577.40	0.56	0.59	0.60	0.64	0.65	0.68
GUINNESS	86.00	86.00			86.00	0.00	0.00	88.59	93	145,506	12,890,156.80	0.00	0.00	0.00	0.00	0.00	0.00
HMCALL	4.25	4.25	4.26	4.25	4.25	0.00	0.00	4.26	19	1,421,379	6,052,549.67	3.83	4.04	4.12	4.38	4.46	4.68
HONYFLOUR	18.15	18.15	19.20	18.40	18.85	0.70	3.86	18.83	539	5,889,047	110,878,983.80	16.56	17.48	17.85	18.95	19.32	20.24
IKEJAHOTEL	15.40	15.40			15.40	0.00	0.00	14.08	94	494,814	6,964,639.75	0.00	0.00	0.00	0.00	0.00	0.00
IMG	39.85	39.85			39.85	0.00	0.00	36.43	35	67,512	2,459,396.10	0.00	0.00	0.00	0.00	0.00	0.00
INFINITY	6.80	6.80			6.80	0.00	0.00	6.23	7	11,052	68,855.00	0.00	0.00	0.00	0.00	0.00	0.00
INTBREW	9.50	9.50	9.43	9.30	9.30	-0.20	-2.11	9.40	106	1,711,442	16,093,043.92	8.37	8.84	9.02	9.58	9.77	10.23
INTENEGINS	1.74	1.74	1.74	1.74	1.74	0.00	0.00	1.75	20	565,986	987,693.12	1.57	1.65	1.69	1.79	1.83	1.91
JAIZBANK	3.38	3.38	3.34	3.20	3.32	-0.06	-1.78	3.27	188	3,805,242	12,457,383.48	2.88	3.04	3.10	3.30	3.36	3.52
JAPAULGOLD	2.01	2.01	2.06	1.99	2.00	-0.01	-0.50	2.01	168	81,680,012	164,225,524.66	1.79	1.89	1.93	2.05	2.09	2.19
JBERGER	137.00	137.00			137.00	0.00	0.00	123.30	60	32,933	4,060,638.90	0.00	0.00	0.00	0.00	0.00	0.00
JOHNHOLT	7.55	7.55	7.60	7.55	7.60	0.05	0.66	7.58	23	364,953	2,764,894.90	6.80	7.17	7.32	7.78	7.93	8.31
JULI	10.30	10.30			10.30	0.00	0.00	10.55	10	8,450	89,136.70	0.00	0.00	0.00	0.00	0.00	0.00
LASACO	2.52	2.52	2.50	2.35	2.48	-0.04	-1.59	2.42	44	4,060,221	9,822,596.59	2.12	2.23	2.28	2.42	2.47	2.59
LEARNAFRCA	4.45	4.45			4.45	0.00	0.00	4.23	26	114,202	483,173.85	0.00	0.00	0.00	0.00	0.00	0.00
LEGENDINT	8.40	8.40			8.40	0.00	0.00	7.80	41	402,496	3,141,138.14	0.00	0.00	0.00	0.00	0.00	0.00
LINKASSURE	1.62	1.62	1.62	1.46	1.46	-0.16	-9.88	1.54	72	4,879,862	7,491,418.94	1.31	1.39	1.42	1.50	1.53	1.61
LIVESTOCK	8.90	8.90			8.90	0.00	0.00	8.51	126	511,460	4,352,261.16	0.00	0.00	0.00	0.00	0.00	0.00
LIVINGTRUST	4.81	4.81			4.81	0.00	0.00		5	19,000	83,714.24	0.00	0.00	0.00	0.00	0.00	0.00
MANSARD	9.43	9.43	8.80	8.80	8.80	-0.63	-6.68	8.93	54	584,964	5,220,805.56	7.92	8.36	8.54	9.06	9.24	9.68
MAYBAKER	13.05	13.05	11.75	11.75	11.75	-1.30	-9.96	11.76	94	1,200,962	14,125,154.15	10.58	11.16	11.40	12.10	12.34	12.93
MBENEFIT	1.00	1.00	1.08	1.06	1.06	0.06	6.00	1.03	129	3,636,857	3,763,545.42	0.95	1.01	1.03	1.09	1.11	1.17
MCNICHOLS	2.30	2.30	2.30	2.10	2.10	-0.20	-8.70		67	1,861,012	3,999,686.17	1.89	2.00	2.04	2.16	2.21	2.31
MECURE	11.10	11.10	0.00	0.00	11.10	0.00	0.00		11	16,158	190,691.15	0.00	0.00	0.00	0.00	0.00	0.00
MEYER	9.80	9.80			9.80	0.00	0.00	9.52	13	16,412	156,320.60	0.00	0.00	0.00	0.00	0.00	0.00
MORISON	3.25	3.25			3.25	0.00	0.00	3.25	2	600	1,950.00	0.00	0.00	0.00	0.00	0.00	0.00
MRS	157.50	157.50			157.50	0.00	0.00	147.55	42	25,655	3,785,315.60	0.00	0.00	0.00	0.00	0.00	0.00
MTNN	275.00	275.00			275.00	0.00	0.00	270.46	970	8,592,975	2,324,016,127.90	0.00	0.00	0.00	0.00	0.00	0.00
MULTIVERSE	9.00	9.00	8.50	8.50	8.50	-0.50	-5.56	8.62	63	452,776	3,901,833.40	7.65	8.08	8.25	8.76	8.93	9.35
NAHCO	70.80	70.80	71.00	71.00	71.00	0.20	0.28	70.40	469	23,829,984	1,677,596,288.65	63.90	67.45	68.87	73.13	74.55	78.10
NASCON	56.00	56.00	56.90	56.90	56.90	0.90	1.61	56.46	228	1,964,740	110,933,935.25	51.21	54.06	55.19	58.61	59.75	62.59
NB	59.70	59.70	57.20	56.00	56.90	-2.80	-4.69	56.47	638	11,458,169	647,023,584.35	50.40	53.20	54.32	57.68	58.80	61.60
NCR	7.30	7.30	7.30	7.30	7.30	0.00	0.00	7.30	5	145,255	1,060,361.50	6.57	6.94	7.08	7.52	7.67	8.03
NEIMETH	3.55	3.55	3.60	3.31	3.31	-0.24	-6.76	3.39	89	3,329,340	11,295,407.04	2.98	3.14	3.21	3.41	3.48	3.64
NEM	14.60	14.60			14.60	0.00	0.00	14.53	63	124,380	1,807,547.05	0.00	0.00	0.00	0.00	0.00	0.00
NESTLE	1590.50	1590.50			1590.50	0.00	0.00	1525.20	383	49,997	76,255,512.30	0.00	0.00	0.00	0.00	0.00	0.00
NGXGROUP	36.00	36.00			36.00	0.00	0.00	34.98	28	172,145	6,021,536.25	0.00	0.00	0.00	0.00	0.00	0.00
NIDF	111.70	111.70			111.70	0.00	0.00	117.19	42	144,549	16,939,499.70	0.00	0.00	0.00	0.00	0.00	0.00
NNFM	131.85	131.85			131.85	0.00	0.00	120.08	173	972,346	116,756,667.15	0.00	0.00	0.00	0.00	0.00	0.00
NPFMCRFBK	2.30	2.30	2.32	2.22	2.22	-0.08	-3.48	2.28	116	5,298,137	12,074,309.37	2.00	2.11	2.15	2.29	2.33	2.44
NSLTECH	0.59	0.59			0.59	0.00	0.00	0.58	30	734,154	422,674.27	0.00	0.00	0.00	0.00	0.00	0.00
OANDO	50.00	50.00			50.00	0.00	0.00	48.02	867	1,755,059	84,269,426.95	0.00	0.00	0.00	0.00	0.00	0.00
OKOMUOIL	590.00	590.00	600.00	600.00	600.00	10.00	1.69	600.29	508	963,554	578,415,741.60	540.00	570.00	582.00	618.00	630.00	660.00
OMATEK	0.68	0.68	0.67	0.62	0.62	-0.06	-8.82	0.65	33	1,173,797	759,343.95	0.56	0.59	0.60	0.64	0.65	0.68
PRESCO	880.00	880.00			880.00	0.00	0.00	883.05	314	178,911	157,986,723.60	0.00	0.00	0.00	0.00	0.00	0.00
PRESTIGE	0.98	0.98	1.03	0.98	1.03	0.05	5.10	1.00	48	1,788,882	1,785,865.05	0.88	0.93	0.95	1.01	1.03	1.08
PZ	29.50	29.50			29.50	0.00	0.00	27.74	142	1,374,827	38,138,504.25	0.00	0.00	0.00	0.00	0.00	0.00
REDSTAREX	5.55	5.55	6.10	6.10	6.10	0.55	9.91	6.10	4	124,303	758,248.30	5.49	5.80	5.92	6.28	6.41	6.71
REGALINS	0.68	0.68	0.66	0.62	0.65	-0.03	-4.41	0.64	37	2,106,112	1,344,401.95	0.56	0.59	0.60	0.64	0.65	0.68
ROYALEX	0.85	0.85	0.89	0.83	0.86	0.01	1.18	0.87	46	3,593,317	3,112,835.60	0.75	0.79	0.81	0.85	0.87	0.91
RTBRISCOE	2.09	2.14	2.29	2.14	2.29	0.20	9.57	2.21	142	4,720,571	10,442,479.99	1.93	2.03	2.08	2.20	2.25	2.35
SCOA	4.47	4.47			4.47	0.00	0.00	4.65	45	120,578	560,666.28	0.00	0.00	0.00	0.00	0.00	0.00
SEPLAT	5,588.90	5,588.90			5,588.90	0.00	0.00	5030.10	83	6,270	31,538,727.00	0.00	0.00	0.00	0.00	0.00	0.00
SFSREIT	206.00	206.00			206.00	0.00	0.00	219.66	58	19,226	4,223,260.85	0.00	0.00	0.00	0.00	0.00	0.00
SKYAVN	66.40	66.40			66.40	0.00	0.00	59.87	36	177,598	10,632,793.35	0.00	0.00	0.00	0.00	0.00	0.00
SOVRENINS	0.96	0.96	1.05	0.93	1.05	0.09	9.38	0.99	47	1,682,996	1,670,003.98	0.84	0.88	0.90	0.96	0.98	1.02
STANBIC	69.15	69.15			69.15	0.00	0.00	69.73	278	430,811	30,040,960.30	0.00	0.00	0.00	0.00	0.00	0.00
STERLINGNG	6.00	6.00	6.00	5.95	5.95	-0.05	-0.83	6.00	523	9,953,633	59,675,655.05	5.36	5.65	5.77	6.13	6.25	6.55
SUNUASSUR	4.90	4.90			4.90	0.00	0.00	4.66	97	519,937	2,424,382.47	0.00	0.00	0.00	0.00	0.00	0.00
TANTALIZER	2.60	2.60	2.75	2.41	2.61	0.01	0.38	2.56	225	43,499,241	111,517,902.35	2.17	2.29	2.34	2.48	2.53	2.65
TIP	6.16	6.16	6.20	6.20	6.20	0.04	0.65	6.11	121	1,330,487	8,132,501.65	5.58	5.89	6.01	6.39	6.51	6.82
TOTAL	705.00	705.00			705.00	0.00	0.00	640.53	214	25,297	16,203,540.90	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCOHOT	153.80	153.80			153.80	0.00	0.00	140.08	189	43,548	6,100,202.50	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCORP	45.00	45.00	44.10	43.00	43.00	-2.00	-4.44	43.55	264	1,679,552	73,151,706.90	38.70	40.85	41.71	44.29	45.15	47.30
TRANSEXPR	2.20	2.20			2.20	0.00	0.00	2.42	2	2,915	7,054.30	0.00	0.00	0.00	0.00	0.00	0.00
TRANSPOWER	328.50	328.50			328.50	0.00	0.00	295.70	35	99,597	29,450,832.90	0.00	0.00	0.00	0.00	0.00	0.00
TRIPPLEG	2.20	2.20	2.30	2.30	2.30	0.10	4.55	2.29	26	735,828	1,681,801.74	2.07	2.19	2.23	2.37	2.42	2.53
UACN	32.80	32.80			32.80	0.00	0.00	33.11	48	164,922	5,460,789.45	0.00	0.00	0.00	0.00	0.00	0.00
UBA	33.90	33.90	34.40	33.00	33.25	-0.65	-1.92	34.19	1350	60,777,487	2,078,218,903.20	29.70	31.35	32.01	33.99	34.65	36.30
UCAP	18.75	18.75	18.70	18.40	18.70	-0.05	-0.27	18.56	368	6,596,403	122,460,344.95	16.56	17.48	17.85	18.95	19.32	20.24
UHOMREIT	46.15	46.15	50.75	50.75	50.75	4.60	9.97	50.75	12	394,064	19,998,748.00	45.68	48.21	49.23	52.27	53.29	55.83
UNILEVER	46.05	46.05			46.05	0.00	0.00	47.46	73	167,863	7,966,197.75	0.00	0.00	0.00	0.00	0.00	0.00
UNIONDICON	7.45	7.45			7.45	0.00	0.00	7.29	6	125,250	913,250.65	0.00	0.00	0.00	0.00	0.00	0.00
UNIVINSURE	0.53	0.53	0.55	0.51	0.54	0.01	1.89	0.52	85	5,132,751	2,680,650.46	0.46	0.48	0.49	0.53	0.54	0.56
UPDC	3.10	3.10	3.13	3.12	3.12	0.02	0.65	3.03	141	5,068,956	15,338,117.08	2.81	2.96	3.03	3.21	3.28	3.43
UPDCREIT	6.45	6.45	6.45	6.40	6.40	-0.05	-0.78	6.43	95	1,980,977	12,734,763.05	5.76	6.08	6.21	6.59	6.72	7.04
UPL	3.97	3.97			3.97	0.00	0.00	4.36	22	233,870	1,019,673.20	0.00	0.00	0.00	0.00	0.00	0.00
VERITASKAP	0.99	0.99	1.04	0.99	0.99	0.00	0.00	1.00	125	9,110,341	9,117,530.78	0.89	0.94	0.96	1.02	1.04	1.09
VFDGROUP	16.10	16.10			16.10	0.00	0.00	15.24	120	681,050	10,376,488.30	0.00	0.00	0.00	0.00	0.00	0.00
VITAFOAM	58.80	58.80			58.80	0.00	0.00	54.93	145	1,576,332	86,590,090.20	0.00	0.00	0.00	0.00	0.00	0.00
WAPCO	79.00	79.00	79.00	79.00	79.00	0.00	0.00	79.00	236	12,684,713	1,002,143,824.35	71.10	75.05	76.63	81.37	82.95	86.90
WAPIC	1.99	1.99	1.99	1.98	1.99	0.00	0.00	2.00	72	884,427	1,766,014.51	1.78	1.88	1.92	2.04	2.08	2.18
WEMABANK	13.40	13.40	13.20	13.10	13.20	-0.20	-1.49	13.10	273	4,664,799	61,120,987.10	11.79	12.45	12.71	13.49	13.76	14.41
ZENITHBANK	47.95	47.95	47.95	47.60	47.60	-0.35	-0.73	47.86	1208	13,104,726	627,196,111.75	42.84	45.22	46.17	49.03	49.98	52.36
TOTAL TRANSACTION (128)									26,174	746,952,901	18,198,823,827.58

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.