NGX Price List Thursday, 29th May 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	TRADES	VOLUME	VALUE
ABBEYBDS	6.87	6.87	6.19	6.19	6.19	-0.68	-9.90	37	251,276	1,562,287.96
ABCTRANS	2.95	2.95	0.00	0.00	2.95	0.00	0.00	79	823,649	2,291,842.19
ACADEMY	4.05	4.05	4.45	4.45	4.45	0.40	9.88	36	1,900,723	8,447,050.10
ACCESSCORP	22.10	22.25	22.35	22.00	22.00	-0.10	-0.45	855	22,907,991	506,977,619.30
AFRIPRUD	16.00	16.00	15.90	15.50	15.50	-0.50	-3.13	175	2,809,517	44,030,373.45
AIICO	1.64	1.64	1.64	1.59	1.60	-0.04	-2.44	216	10,976,200	17,564,652.29
AIRTELAFRI	2,372.50	2,372.50	0.00	0.00	2,372.50	0.00	0.00	6	12,648	33,007,485.60
ALEX	7.15	7.15	0.00	0.00	7.15	0.00	0.00	5	3,173	23,353.35
ARADEL	530.00	530.00	0.00	0.00	530.00	0.00	0.00	512	545,338	262,884,213.10
AUSTINLAZ	2.06	2.06	0.00	0.00	2.06	0.00	0.00	2	20,399	40,464.01
BERGER	22.45	22.45	-	0.00	22.45	0.00	0.00	68	1,027,470	21,173,384.25
BETAGLAS	258.50	258.50	0.00	0.00	258.50	0.00	0.00	42	146,713	34,132,779.45
BUACEMENT	83.70	83.70	0.00	0.00	83.70	0.00	0.00	237	280,976	22,403,130.70
BUAFOODS	440.00	440.00	0.00	0.00	440.00	0.00	0.00	260	91,414	36,432,104.40
CADBURY	36.50	36.50	37.00	37.00	37.00	0.50	1.37	140	1,007,157	36,760,506.60
CAP	42.85	42.85	0.00	0.00	42.85	0.00	0.00	21	104,230	4,792,966.15
CAVERTON	3.82	3.82	4.00	3.90	4.00	0.18	4.71	83	1,222,195	4,826,271.50
CHAMPION	7.00	7.00	7.10	7.05	7.10	0.10	1.43	109	1,445,966	9,924,606.17
CHAMS	2.24	2.24	2.34	2.24	2.25	0.01	0.45	168	10,707,372	24,534,961.31
CILEASING	4.27	4.27	4.40	4.27	4.31	0.04	0.94	40	2,010,027	8,662,980.74
CONHALLPLC	3.00	3.00	3.02	3.02	3.02	0.02	0.67	40	684,408	2,067,349.50
CONOIL	331.20	331.20	-	0.00	331.20	0.00	0.00	20	2,216	660,589.60
CORNERST	3.40	3.40	0.00	0.00	3.40	0.00	0.00	23	194,131	654,073.56
CUSTODIAN	20.60	20.60	22.40	22.40	22.40	1.80	8.74	145	1,781,089	39,258,631.75
CUTIX	3.19	3.19	3.20	3.18	3.20	0.01	0.31	301	8,799,873	28,054,556.79
CWG	9.35	9.35	0.00	0.00	9.35	0.00	0.00	324	6,304,150	56,689,634.90
DAARCOMM	0.66	0.66	0.72	0.64	0.65	-0.01	-1.52	52	2,645,461	1,851,199.76
DANGCEM	440.00	440.00	0.00	0.00	440.00	0.00	0.00	443	358,937	153,959,054.70
DANGSUGAR	39.80	39.80	39.90	39.90	39.90	0.10	0.25	268	1,359,384	53,978,579.65
DEAPCAP	1.00	1.00	0.98	0.96	0.96	-0.04	-4.00	27	1,687,950	1,639,762.08
ELLAHLAKES	3.50	3.50	3.55	3.30	3.30	-0.20	-5.71	259	17,182,759	58,478,982.24
ENAMELWA	22.80	22.80	0.00	0.00	22.80	0.00	0.00	10	181,403	3,960,441.15
ETERNA	43.00	43.00	0.00	0.00	43.00	0.00	0.00	52	195,496	8,260,429.10
ETI	30.10	30.10	0.00	0.00	30.10	0.00	0.00	129	978,578	30,399,518.40
ETRANZACT	6.80	6.80	0.00	0.00	6.80	0.00	0.00	20	221,745	1,548,250.00
EUNISELL	12.95	12.95	0.00	0.00	12.95	0.00	0.00	17	77,887	974,245.05
FCMB	10.00	10.00	10.00	9.75	10.00	0.00	0.00	324	7,531,274	74,164,332.05
FIDELITYBK	18.50	18.50	19.70	18.65	19.40	0.90	4.86	888	70,600,316	1,360,871,868.05
FIDSON	27.85	27.85	0.00	0.00	27.85	0.00	0.00	203	743,705	20,483,214.75
FIRSTHOLDCO	25.50	25.50	25.50	25.35	25.45	-0.05	-0.20	349	5,643,607	143,586,079.05
FTNCOCOA	2.41	2.45	2.64	2.45	2.64	0.23	9.54	172	8,390,328	21,727,817.83
GEREGU	1141.50	1141.50	0.00	0.00	1141.50	0.00	0.00	45	2,577	2,647,609.80
GTCO	69.50	69.50	69.00	68.70	69.00	-0.50	-0.72	691	5,748,454	396,538,357.85
GUINEAINS	0.65	0.65	0.67	0.64	0.64	-0.01	-1.54	64	2,328,905	1,519,086.79
GUINNESS	86.00	86.00	0.00	0.00	86.00	0.00	0.00	34	17,348	1,568,500.80
HMCALL	4.25	4.25	0.00	0.00	4.25	0.00	0.00	23	425,559	1,872,168.57
HONYFLOUR	21.00	21.00	23.10	21.00	23.00	2.00	9.52	557	11,592,555	261,459,786.80
IKEJAHOTEL	14.50	14.50	0.00	0.00	14.50	0.00	0.00	31	111,228	1,580,793.30
IMG	35.90	35.90	37.35	32.35	37.35	1.45	4.04	35	645,310	21,706,451.60
INFINITY	6.80	6.80	0.00	0.00	6.80	0.00	0.00	1	29	201.55
INTBREW	9.50	9.50	9.90	9.80	9.80	0.30	3.16	107	3,746,424	36,721,354.35
INTENEGINS	1.74	1.74	1.80	1.74	1.78	0.04	2.30	11	776,520	1,380,986.20
JAIZBANK	3.22	3.22	3.24	3.20	3.24	0.02	0.62	234	5,710,920	18,336,404.27
JAPAULGOLD	2.00	2.00	2.04	1.98	2.00	0.00	0.00	133	6,777,504	13,577,433.95
JBERGER	137.00	137.00	0.00	0.00	137.00	0.00	0.00	124	321,643	39,662,735.90
JOHNHOLT	7.60	7.60	0.00	0.00	7.60	0.00	0.00	20	73,244	512,664.70
JULI	10.30	10.30	0.00	0.00	10.30	0.00	0.00	11	20,683	210,966.60
LASACO	2.69	2.69	2.60	2.58	2.58	-0.11	-4.09	52	2,576,351	6,671,250.66
LEARNAFRCA	4.51	4.51	4.40	4.15	4.23	-0.28	-6.21	51	2,084,694	8,824,170.71
LEGENDINT	7.60	7.60	7.80	6.84	6.84	-0.76	-10.00	78	3,692,808	25,742,737.32
LINKASSURE	1.56	1.56	1.53	1.46	1.53	-0.03	-1.92	22	947,265	1,410,287.70
LIVESTOCK	8.35	8.35	9.15	8.90	9.15	0.80	9.58	123	6,885,713	62,519,688.45
MANSARD	9.15	9.15	0.00	0.00	9.15	0.00	0.00	82	494,796	4,522,615.72
MAYBAKER	10.95	10.95	10.95	10.90	10.90	-0.05	-0.46	106	1,113,126	12,247,591.90
MBENEFIT	1.00	1.00	1.10	1.01	1.10	0.10	10.00	62	3,107,437	3,363,078.70
MEYER	8.80	8.80	0.00	0.00	8.80	0.00	0.00	16	195,451	1,684,371.75
MRS	141.80	141.80	0.00	0.00	141.80	0.00	0.00	102	174,169	22,939,578.40
MTNN	275.00	275.00	275.00	275.00	275.00	0.00	0.00	424	7,412,739	2,043,015,276.10
MULTIVERSE	8.05	8.05	0.00	0.00	8.05	0.00	0.00	30	176,692	1,449,752.40
NAHCO	80.75	80.75	0.00	0.00	80.75	0.00	0.00	221	620,366	48,821,953.50
NASCON	58.00	58.00	59.50	59.40	59.50	1.50	2.59	145	3,781,141	224,681,871.90
NB	56.45	56.45	57.00	56.50	56.75	0.30	0.53	164	37,207,563	2,102,474,554.70
NCR	7.30	7.30	0.00	0.00	7.30	0.00	0.00	1	1,000	6,570.00
NEIMETH	3.27	3.27	3.27	3.00	3.13	-0.14	-4.28	161	13,057,410	39,757,346.62
NEM	14.70	14.70	0.00	0.00	14.70	0.00	0.00	33	220,394	3,293,754.35
NESTLE	1590.50	1590.50	0.00	0.00	1590.50	0.00	0.00	261	23,881	35,480,192.20
NGXGROUP	36.00	36.00	0.00	0.00	36.00	0.00	0.00	42	351,100	12,305,996.10
NIDF	111.70	111.70	0.00	0.00	111.70	0.00	0.00	91	102,111	11,646,981.00
NNFM	130.55	130.55	138.90	138.90	138.90	8.35	6.40	142	368,708	50,099,238.25
NOTORE	62.50	62.50	0.00	0.00	62.50	0.00	0.00	3	62	3,720.00
NPFMCRFBK	2.28	2.28	2.24	2.15	2.15	-0.13	-5.70	78	1,146,779	2,534,214.27
NSLTECH	0.62	0.62	0.62	0.62	0.62	0.00	0.00	29	2,183,315	1,352,633.39
OANDO	49.00	49.00	49.20	48.00	48.00	-1.00	-2.04	416	2,566,316	123,918,372.00
OKOMUOIL	640.00	640.00	650.00	645.00	650.00	10.00	1.56	511	2,616,217	1,696,834,128.70
OMATEK	0.78	0.78	0.83	0.71	0.71	-0.07	-8.97	71	1,937,735	1,477,473.89
PRESCO	900.00	900.00	940.00	940.00	940.00	40.00	4.44	368	554,138	514,459,462.10
PRESTIGE	0.98	0.98	1.02	1.02	1.02	0.04	4.08	18	447,404	450,971.56
PZ	29.50	29.50	0.00	0.00	29.50	0.00	0.00	101	2,255,179	62,448,794.90
REDSTAREX	6.99	6.99	7.59	7.59	7.59	0.60	8.58	37	648,619	4,901,298.78
REGALINS	0.62	0.62	0.64	0.60	0.61	-0.01	-1.61	39	2,770,892	1,693,780.01
ROYALEX	0.87	0.87	0.88	0.83	0.88	0.01	1.15	42	2,737,172	2,316,830.85
RTBRISCOE	2.65	2.65	2.70	2.66	2.66	0.01	0.38	43	1,157,964	3,095,928.05
SCOA	4.47	4.47	4.90	4.90	4.90	0.43	9.62	5	506,385	2,479,297.11
SEPLAT	5516.00	5516.00	4964.40	4964.40	4964.40	-551.60	-10.00	123	112,245	557,229,078.00
SFSREIT	206.00	206.00	0.00	0.00	206.00	0.00	0.00	2	264	59,822.40
SKYAVN	59.80	59.80	0.00	0.00	59.80	0.00	0.00	75	1,347,796	77,167,401.65
SOVRENINS	0.98	0.98	1.00	0.99	0.99	0.01	1.02	37	4,567,988	4,549,762.92
STANBIC	69.20	69.20	0.00	0.00	69.20	0.00	0.00	130	526,419	38,191,375.35
STERLINGNG	5.90	5.90	5.90	5.75	5.75	-0.15	-2.54	156	2,710,411	15,679,889.04
SUNUASSUR	5.25	5.25	5.40	5.40	5.40	0.15	2.86	65	1,056,687	5,217,411.53
TANTALIZER	2.55	2.55	2.65	2.50	2.55	0.00	0.00	148	36,303,143	90,973,453.21
TOTAL	705.00	705.00	0.00	0.00	705.00	0.00	0.00	93	470,496	300,935,193.50
TRANSCOHOT	138.50	138.50	147.50	147.50	147.50	9.00	6.50	222	304,809	40,785,210.50
TRANSCORP	42.90	42.90	0.00	0.00	42.90	0.00	0.00	181	760,441	32,775,405.65
TRANSPOWER	328.50	328.50	0.00	0.00	328.50	0.00	0.00	43	65,708	19,429,855.60
TRIPPLEG	2.07	2.07	0.00	0.00	2.07	0.00	0.00	2	1,000	2,270.00
UACN	32.80	32.80	0.00	0.00	32.80	0.00	0.00	55	431,674	14,387,086.05
UBA	34.70	34.70	34.70	34.60	34.70	0.00	0.00	958	82,571,498	2,864,801,893.80
UCAP	18.80	18.80	19.20	18.80	19.20	0.40	2.13	311	9,913,546	188,536,812.85
UHOMREIT	45.70	45.70	0.00	0.00	45.70	0.00	0.00	3	620	31,130.00
UNILEVER	46.00	46.00	48.00	47.50	48.00	2.00	4.35	86	3,219,612	153,964,287.20
UNIONDICON	7.30	7.30	0.00	0.00	7.30	0.00	0.00	10	28,041	208,331.30
UNIVINSURE	0.52	0.52	0.54	0.52	0.52	0.00	0.00	46	1,355,519	723,518.54
UPDC	3.05	3.05	3.10	2.80	2.96	-0.09	-2.95	166	10,291,858	30,091,991.15
UPDCREIT	5.50	5.50	6.00	5.80	5.80	0.30	5.45	128	2,981,561	17,638,971.90
UPL	5.61	5.61	6.17	6.17	6.17	0.56	9.98	82	1,139,107	7,014,577.90
VERITASKAP	0.98	0.98	1.02	0.98	0.98	0.00	0.00	107	5,609,533	5,569,137.00
VFDGROUP	15.80	15.80	17.20	16.50	17.00	1.20	7.59	218	3,354,225	55,134,743.50
VITAFOAM	55.00	55.00	0.00	0.00	55.00	0.00	0.00	201	1,713,331	92,518,861.10
WAPCO	85.25	85.25	0.00	0.00	85.25	0.00	0.00	174	527,106	44,847,562.90
WAPIC	2.02	2.02	2.14	2.00	2.00	-0.02	-0.99	70	11,071,886	22,252,192.70
WEMABANK	12.80	12.80	13.30	13.30	13.30	0.50	3.91	220	3,351,718	43,344,723.75
ZENITHBANK	48.45	48.45	48.60	48.30	48.50	0.05	0.10	730	27,696,352	1,343,212,669.15
TOTAL TRANSACTION (123)								18,290	551,765,720	17,151,237,529.79

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.