NGX Price List Thursday, 24th April 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	8.79	8.79			8.79	0.00	0.00	7.97	48	246,845	1,968,443.61
ABCTRANS	1.56	1.56			1.56	0.00	0.00	1.64	36	181,143	297,069.03
ACADEMY	2.61	2.61	2.87	2.85	2.87	0.26	9.96	2.86	26	1,067,150	3,052,604.42
ACCESSCORP	23.70	23.70	24.10	23.70	23.90	0.20	0.84	23.98	840	48,502,116	1,162,860,006.70
AFRIPRUD	15.10	15.10	16.60	16.55	16.60	1.50	9.93	16.48	100	1,264,748	20,842,395.15
AIICO	1.60	1.60	1.60	1.55	1.55	-0.05	-3.13	1.57	103	3,151,763	4,933,951.29
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	2	99	234,877.50
ALEX	7.15	7.15			7.15	0.00	0.00	6.78	4	4,211	28,560.95
ARADEL	497.00	497.00			497.00	0.00	0.00	447.62	325	666,034	298,133,198.30
AUSTINLAZ	1.89	1.89			1.89	0.00	0.00	1.88	7	24,215	45,577.35
BERGER	18.85	18.85			18.85	0.00	0.00	18.90	23	30,736	580,950.75
BETAGLAS	99.85	99.85			99.85	0.00	0.00	89.90	11	96,605	8,684,789.50
BUACEMENT	83.70	83.70			83.70	0.00	0.00	75.40	104	181,129	13,657,126.60
BUAFOODS	418.00	418.00			418.00	0.00	0.00	376.20	45	7,686	2,891,473.20
CADBURY	22.00	22.00	24.20	24.20	24.20	2.20	10.00	24.20	39	619,921	15,002,088.20
CAP	39.10	39.10			39.10	0.00	0.00	39.15	5	705	27,602.00
CAVERTON	2.40	2.40			2.40	0.00	0.00	2.32	28	90,343	209,824.81
CHAMPION	4.00	4.00	4.05	4.00	4.00	0.00	0.00	4.02	23	791,920	3,180,306.30
CHAMS	2.06	2.06	2.25	2.03	2.20	0.14	6.80	2.19	148	13,740,766	30,052,684.57
CILEASING	3.16	3.16	3.47	3.47	3.47	0.31	9.81	3.47	18	800,026	2,772,983.12
CONHALLPLC	2.80	2.80	3.00	2.80	3.00	0.20	7.14	2.84	32	1,321,625	3,756,099.01
CONOIL	331.20	331.20			331.20	0.00	0.00	298.10	13	3,180	947,958.00
CORNERST	2.63	2.63	2.89	2.89	2.89	0.26	9.89	2.87	39	785,219	2,250,755.00
CUSTODIAN	18.10	18.10			18.10	0.00	0.00	18.11	37	126,278	2,286,467.30
CUTIX	2.30	2.30	2.30	2.28	2.28	-0.02	-0.87	2.29	73	1,583,537	3,630,213.16
CWG	8.05	8.05	8.75	8.10	8.75	0.70	8.70	8.26	65	624,365	5,160,126.00
DAARCOMM	0.55	0.55			0.55	0.00	0.00	0.56	24	291,676	163,572.46
DANGCEM	480.00	480.00			480.00	0.00	0.00	432.00	141	87,328	37,725,696.00
DANGSUGAR	35.80	35.80	39.35	37.50	39.35	3.55	9.92	38.70	309	5,165,242	199,878,209.45
DEAPCAP	0.95	0.95			0.95	0.00	0.00	0.93	10	98,210	91,668.20
ELLAHLAKES	3.28	3.28	3.20	3.10	3.10	-0.18	-5.49	3.15	86	3,393,879	10,683,255.20
ETERNA	33.00	33.00	36.30	33.50	36.30	3.30	10.00	35.35	89	1,481,280	52,357,175.60
ETI	29.25	29.25			29.25	0.00	0.00	27.39	49	214,408	5,873,480.45
ETRANZACT	5.75	5.75			5.75	0.00	0.00	5.76	13	88,674	510,875.60
EUNISELL	10.75	10.75			10.75	0.00	0.00	9.93	7	8,134	80,801.35
FCMB	9.10	9.10	9.10	8.95	9.10	0.00	0.00	9.00	166	3,600,499	32,390,820.90
FIDELITYBK	20.25	20.25	20.00	19.60	20.00	-0.25	-1.23	19.85	445	40,384,714	801,816,334.65
FIDSON	18.60	18.60			18.60	0.00	0.00	18.65	42	162,743	3,035,611.30
FIRSTHOLDCO	25.15	25.15	25.10	25.00	25.00	-0.15	-0.60	25.01	337	6,580,441	164,600,020.05
FTNCOCOA	1.85	1.85	2.03	1.85	1.93	0.08	4.32	1.94	86	5,435,916	10,540,703.01
GEREGU	1141.50	1141.50			1141.50	0.00	0.00	1027.40	17	418	429,453.20
GOLDBREW	7.10	7.10			7.10	0.00	0.00	7.28	6	29,450	214,391.00
GTCO	61.00	61.00	61.30	61.00	61.10	0.10	0.16	61.03	540	17,100,984	1,043,621,308.45
GUINEAINS	0.70	0.70	0.73	0.64	0.64	-0.06	-8.57	0.67	30	1,772,033	1,180,134.05
GUINNESS	80.00	80.00			80.00	0.00	0.00	81.72	36	58,918	4,814,745.55
HMCALL	5.22	5.22	4.70	4.70	4.70	-0.52	-9.96	4.76	12	269,390	1,282,009.30
HONYFLOUR	11.55	11.55	12.00	11.60	11.60	0.05	0.43	11.85	142	3,682,616	43,646,049.00
IKEJAHOTEL	10.00	10.00	11.00	11.00	11.00	1.00	10.00	10.98	39	571,293	6,270,893.70
IMG	34.20	34.20			34.20	0.00	0.00	34.13	6	12,210	416,755.50
INTBREW	6.40	6.40	7.00	6.40	7.00	0.60	9.37	6.64	92	2,532,643	16,812,052.03
INTENEGINS	1.34	1.34	1.38	1.38	1.38	0.04	2.99	1.39	7	159,504	221,371.44
JAIZBANK	3.30	3.35	3.35	3.20	3.30	0.00	0.00	3.27	97	4,097,775	13,383,274.21
JAPAULGOLD	2.10	2.10	2.10	1.96	1.97	-0.13	-6.19	2.01	124	7,590,787	15,291,231.14
JBERGER	137.00	137.00			137.00	0.00	0.00	123.30	34	21,108	2,602,616.40
JOHNHOLT	7.00	7.00	6.30	6.30	6.30	-0.70	-10.00	6.41	32	258,550	1,657,581.25
JULI	10.30	10.30			10.30	0.00	0.00	9.69	3	450	4,360.00
LASACO	2.02	2.02	2.08	2.02	2.02	0.00	0.00	2.03	69	3,700,008	7,516,635.10
LEARNAFRCA	3.56	3.56			3.56	0.00	0.00	3.60	15	61,245	220,328.73
LEGENDINT	6.20	6.20	6.20	6.20	6.20	0.00	0.00	6.20	24	6,500,000	40,300,000.00
LINKASSURE	1.22	1.22			1.22	0.00	0.00	1.16	7	146,740	170,019.00
LIVESTOCK	9.52	9.52	9.95	9.50	9.50	-0.02	-0.21	9.62	133	1,783,511	17,150,717.56
MANSARD	7.90	7.90	8.20	8.20	8.20	0.30	3.80	8.32	43	465,737	3,876,850.93
MAYBAKER	7.40	7.40			7.40	0.00	0.00	7.56	32	153,842	1,162,812.05
MBENEFIT	0.86	0.86	0.87	0.86	0.86	0.00	0.00	0.87	11	533,400	461,935.10
MRS	157.50	157.50			157.50	0.00	0.00	142.32	126	443,287	63,088,609.00
MTNN	239.00	239.00	245.00	243.00	245.00	6.00	2.51	243.06	438	5,851,356	1,422,222,599.10
MULTIVERSE	8.65	8.65	7.80	7.80	7.80	-0.85	-9.83	7.80	16	274,550	2,141,490.00
NAHCO	68.65	68.65	69.00	66.00	68.50	-0.15	-0.22	68.06	164	2,657,967	180,896,110.35
NASCON	43.90	44.00	48.25	44.00	48.25	4.35	9.91	47.44	252	7,523,297	356,936,620.50
NB	39.80	39.80	39.00	38.00	38.00	-1.80	-4.52	38.67	192	1,753,642	67,817,115.35
NEIMETH	2.78	2.78			2.78	0.00	0.00	2.71	14	42,180	114,155.10
NEM	13.60	13.60	14.95	13.70	14.95	1.35	9.93	14.50	44	1,595,453	23,136,804.20
NESTLE	1000.00	1000.00	1100.00	1100.00	1100.00	100.00	10.00	1098.78	50	117,273	128,857,107.00
NGXGROUP	36.00	36.00	36.00	33.30	36.00	0.00	0.00	34.73	69	1,832,468	63,645,954.00
NIDF	111.70	111.70			111.70	0.00	0.00	117.54	18	9,960	1,170,704.30
NNFM	79.00	79.00			79.00	0.00	0.00	81.60	36	202,850	16,553,515.60
NPFMCRFBK	1.74	1.74	1.75	1.74	1.75	0.01	0.57	1.75	29	415,193	725,646.04
NSLTECH	0.53	0.53	0.57	0.54	0.55	0.02	3.77	0.54	399	3,980,130	2,150,761.13
OANDO	39.40	39.40	40.50	39.40	40.50	1.10	2.79	39.78	437	5,677,298	225,837,037.45
OKOMUOIL	545.20	545.20			545.20	0.00	0.00	501.93	204	474,469	238,151,389.60
OMATEK	0.63	0.63			0.63	0.00	0.00	0.62	18	265,861	165,683.58
PRESCO	785.00	785.00			785.00	0.00	0.00	725.08	140	883,673	640,737,501.40
PRESTIGE	0.94	0.94	0.94	0.94	0.94	0.00	0.00	0.96	26	499,366	478,282.00
PZ	30.10	30.10			30.10	0.00	0.00	27.39	20	70,202	1,922,991.50
REDSTAREX	4.80	4.80			4.80	0.00	0.00	5.04	9	18,561	93,496.97
REGALINS	0.58	0.58	0.62	0.62	0.62	0.04	6.90	0.62	359	515,051	316,945.36
ROYALEX	0.85	0.85			0.85	0.00	0.00	0.82	20	126,088	103,531.82
RTBRISCOE	1.93	1.93	2.00	1.88	2.00	0.07	3.63	1.97	43	1,184,555	2,336,108.61
SCOA	4.47	4.47			4.47	0.00	0.00	4.73	11	12,330	58,374.00
SEPLAT	5700.00	5700.00			5700.00	0.00	0.00	5130.00	26	871	4,468,230.00
SFSREIT	206.00	206.00			206.00	0.00	0.00	219.03	41	39,475	8,646,164.70
SKYAVN	46.50	46.50			46.50	0.00	0.00	41.85	6	485	20,297.25
SMURFIT	0.46	0.46	0.50	0.50	0.50	0.04	8.70	0.50	1	250,000	125,000.00
SOVRENINS	0.95	0.91	0.98	0.91	0.98	0.03	3.16	0.96	21	476,605	456,132.39
STANBIC	59.20	59.20			59.20	0.00	0.00	61.78	76	112,291	6,937,503.95
STERLINGNG	5.09	5.09	5.25	5.23	5.23	0.14	2.75	5.23	103	2,889,325	15,118,596.09
SUNUASSUR	5.20	5.20			5.20	0.00	0.00	5.20	34	93,993	489,019.40
TANTALIZER	2.30	2.30	2.31	2.27	2.31	0.01	0.43	2.29	82	10,223,505	23,458,727.28
TOTAL	705.00	705.00			705.00	0.00	0.00	635.93	65	124,272	79,028,837.50
TRANSCOHOT	145.00	145.00			145.00	0.00	0.00	131.43	32	12,607	1,656,940.20
TRANSCORP	42.00	42.00	43.85	43.85	43.85	1.85	4.40	42.69	181	1,241,480	53,002,402.65
TRANSPOWER	364.90	364.90			364.90	0.00	0.00	328.50	23	5,764	1,893,474.00
TRIPPLEG	1.98	1.98			1.98	0.00	0.00	1.80	18	164,378	296,207.08
UACN	30.30	30.30			30.30	0.00	0.00	31.11	22	88,730	2,760,338.05
UBA	34.95	35.00	35.00	34.00	34.00	-0.95	-2.72	34.42	490	9,799,947	337,285,091.35
UCAP	16.90	16.90	17.30	17.05	17.05	0.15	0.89	17.18	266	5,131,238	88,173,898.65
UHOMREIT	46.15	46.15			46.15	0.00	0.00	48.09	6	29,878	1,436,737.40
UNILEVER	38.05	38.05	38.50	38.45	38.50	0.45	1.18	38.40	85	8,678,065	333,244,080.75
UNIONDICON	7.90	7.90			7.90	0.00	0.00	7.74	2	3,515	27,217.00
UNIVINSURE	0.51	0.51	0.52	0.51	0.52	0.01	1.96	0.52	53	10,211,665	5,272,897.05
UPDC	2.80	2.80	2.83	2.75	2.83	0.03	1.07	2.80	78	3,514,681	9,833,887.99
UPDCREIT	6.05	6.05			6.05	0.00	0.00	5.82	38	156,100	909,196.40
UPL	3.10	3.10	3.40	3.35	3.40	0.30	9.68	3.39	25	740,650	2,514,489.83
VERITASKAP	1.05	1.05	1.12	1.11	1.12	0.07	6.67	1.10	23	591,235	652,215.99
VFDGROUP	17.10	17.10	18.70	18.00	18.50	1.40	8.19	18.32	482	9,151,495	167,696,895.10
VITAFOAM	37.10	37.10	40.80	40.80	40.80	3.70	9.97	39.85	71	3,541,611	141,134,523.20
WAPCO	72.00	72.00	79.20	72.00	79.20	7.20	10.00	77.36	244	11,725,939	907,110,872.95
WAPIC	2.08	2.08	2.20	2.20	2.20	0.12	5.77	2.15	55	563,513	1,213,434.63
WEMABANK	12.00	12.00	12.00	11.90	12.00	0.00	0.00	11.90	166	3,406,848	40,544,137.85
ZENITHBANK	45.10	45.10	45.50	45.15	45.50	0.40	0.89	45.21	553	12,301,252	556,184,891.50
TOTAL TRANSACTION (120)									12,051	326,106,594	10,361,194,752.87

Recent Posts

Stocks to Buy In Week 19, May 2025

Shareholders demand SEC action to streamline unclaimed dividend process in Nigerian banks

Oil prices rise as US-China trade talks soothe market jitters

Stocks, dollar up on US-China trade promise, detail needed

stay tuned

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