Daily Market Price List

NGX Price List Thursday, 20th March 2025

NGX Price List Wednesday, 19th March 2025

NGX Price List Tuesday, 18th March 2025

NGX Price List Monday, 17th March 2025

NGX Price List Friday, 14th March 2025

NGX Price List Thursday, 6th February 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	3.10	3.10			3.10	0.00	0.00	3.33	19	204,616	681,576.86
ABCTRANS	1.14	1.14			1.14	0.00	0.00	1.17	17	112,803	132,282.52
ACADEMY	2.72	2.72			2.72	0.00	0.00	2.93	12	36,839	107,963.56
ACCESSCORP	27.80	27.80	28.15	27.35	27.60	-0.20	-0.72	27.46	647	61,592,618	1,691,416,536.30
AFRIPRUD	29.80	29.80	29.80	28.15	29.75	-0.05	-0.17	28.24	280	4,985,391	140,793,233.50
AIICO	1.71	1.71	1.75	1.69	1.69	-0.02	-1.17	1.71	134	5,147,649	8,822,391.11
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	6	196	465,010.00
ALEX	7.15	7.15			7.15	0.00	0.00	7.15	2	273	1,951.95
ARADEL	569.30	569.30			569.30	0.00	0.00	551.30	404	1,986,844	1,095,346,396.00
AUSTINLAZ	1.75	1.75			1.75	0.00	0.00	1.89	10	22,557	42,729.24
BERGER	21.00	21.00	21.00	21.00	21.00	0.00	0.00	20.90	22	164,103	3,430,109.00
BETAGLAS	86.50	86.50			86.50	0.00	0.00	87.43	48	133,921	11,708,964.35
BUACEMENT	93.00	93.00			93.00	0.00	0.00	83.70	120	358,341	29,993,141.70
BUAFOODS	415.00	415.00			415.00	0.00	0.00	373.50	60	7,445	2,780,707.50
CADBURY	24.30	24.30	26.70	26.50	26.70	2.40	9.88	26.44	182	2,640,346	69,811,990.10
CAP	47.00	47.00			47.00	0.00	0.00	48.03	20	19,076	916,268.00
CAVERTON	2.17	2.17	2.10	2.05	2.05	-0.12	-5.53	2.10	44	1,731,611	3,638,332.58
CHAMPION	3.70	3.70			3.70	0.00	0.00	3.91	9	101,292	396,079.35
CHAMS	2.14	2.14	2.18	2.12	2.12	-0.02	-0.93	2.16	100	4,606,078	9,926,128.26
CILEASING	3.83	3.83	3.90	3.80	3.90	0.07	1.83	3.87	37	1,518,879	5,879,318.20
CONHALLPLC	3.05	3.05	3.05	2.94	3.05	0.00	0.00	3.00	51	1,712,198	5,135,194.75
CONOIL	387.20	387.20			387.20	0.00	0.00	348.50	28	7,903	2,754,195.50
CORNERST	3.36	3.36			3.36	0.00	0.00	3.27	23	210,771	688,199.71
CUSTODIAN	18.55	18.55			18.55	0.00	0.00	18.58	66	444,940	8,265,295.00
CUTIX	2.40	2.40	2.48	2.40	2.40	0.00	0.00	2.44	138	9,127,116	22,268,665.08
CWG	7.50	7.50	8.00	7.65	8.00	0.50	6.67	7.85	98	3,041,263	23,869,248.80
DAARCOMM	0.78	0.78	0.81	0.81	0.81	0.03	3.85	0.80	35	677,594	544,424.04
DANGCEM	394.00	394.00			394.00	0.00	0.00	395.12	241	508,064	200,745,652.20
DANGSUGAR	37.00	37.00	36.50	36.50	36.50	-0.50	-1.35	36.50	189	6,293,167	229,696,215.90
DEAPCAP	0.96	0.96	1.05	0.96	1.05	0.09	9.38	1.02	62	1,984,481	2,029,886.24
ELLAHLAKES	3.21	3.21	3.24	3.19	3.20	-0.01	-0.31	3.21	126	7,927,955	25,451,738.09
ETERNA	30.35	30.35	33.35	31.00	33.35	3.00	9.88	32.21	334	6,787,661	218,597,300.30
ETI	30.40	30.40	32.25	31.30	31.30	0.90	2.96	30.90	72	640,707	19,797,796.75
ETRANZACT	6.50	6.50			6.50	0.00	0.00	6.77	18	53,874	364,918.00
EUNISELL	13.34	13.34			13.34	0.00	0.00	12.25	19	52,916	648,190.54
FBNH	32.10	32.10	32.45	31.55	32.00	-0.10	-0.31	32.12	539	38,767,267	1,245,070,207.50
FCMB	12.00	12.00	12.00	11.15	11.60	-0.40	-3.33	11.60	314	17,181,626	199,244,130.50
FIDELITYBK	19.65	19.65	20.30	19.80	19.85	0.20	1.02	19.94	386	13,452,131	268,296,712.95
FIDSON	17.40	17.40	19.10	18.60	19.10	1.70	9.77	18.88	234	3,896,657	73,550,621.85
FTNCOCOA	1.88	1.88	1.89	1.88	1.88	0.00	0.00	1.88	54	933,836	1,754,918.01
GEREGU	1150.00	1150.00			1150.00	0.00	0.00	1035.00	130	8,001,959	8,282,027,565.00
GOLDBREW	8.64	8.64	7.87	7.87	7.87	-0.77	-8.91	7.87	5	159,189	1,252,806.44
GTCO	64.00	64.00	64.15	64.00	64.00	0.00	0.00	63.99	333	8,758,063	560,394,970.25
GUINEAINS	0.88	0.86	0.90	0.80	0.85	-0.03	-3.41	0.85	171	13,883,230	11,799,425.65
GUINNESS	77.00	77.00	77.00	77.00	77.00	0.00	0.00	76.99	82	2,927,438	225,397,991.00
HMCALL	4.98	4.98			4.98	0.00	0.00	5.28	6	30,000	158,300.00
HONYFLOUR	9.32	9.32	9.50	9.35	9.50	0.18	1.93	9.48	202	5,074,159	48,087,283.00
IKEJAHOTEL	10.35	10.35			10.35	0.00	0.00	10.82	37	205,534	2,222,912.05
IMG	38.00	38.00			38.00	0.00	0.00	35.70	10	5,281	188,511.00
INTBREW	5.30	5.30	5.40	5.40	5.40	0.10	1.89	5.38	27	789,227	4,247,712.71
INTENEGINS	2.33	2.49	2.50	2.49	2.50	0.17	7.30	2.49	92	1,911,268	4,763,608.34
JAIZBANK	3.50	3.50	3.58	3.33	3.40	-0.10	-2.86	3.41	227	10,797,068	36,766,025.46
JAPAULGOLD	2.13	2.13	2.19	2.12	2.18	0.05	2.35	2.13	124	8,564,733	18,266,655.01
JBERGER	139.80	139.80			139.80	0.00	0.00	128.11	70	173,711	22,254,121.20
JOHNHOLT	7.50	7.50	7.51	7.51	7.51	0.01	0.13	7.69	22	256,834	1,976,166.64
JULI	10.30	10.30			10.30	0.00	0.00	9.30	8	6,219	57,836.70
LASACO	3.10	3.10	3.00	3.00	3.00	-0.10	-3.23	3.01	33	689,106	2,071,026.77
LEARNAFRCA	4.50	4.50			4.50	0.00	0.00	4.77	8	38,633	184,409.65
LINKASSURE	1.48	1.48	1.48	1.48	1.48	0.00	0.00	1.47	22	817,787	1,203,570.24
LIVESTOCK	5.20	5.20	5.28	5.00	5.28	0.08	1.54	5.14	154	7,651,313	39,290,030.01
MANSARD	9.35	9.35	9.45	9.45	9.45	0.10	1.07	9.45	46	786,879	7,439,114.75
MAYBAKER	7.75	7.75			7.75	0.00	0.00	8.04	72	959,322	7,715,878.40
MEYER	9.25	9.25			9.25	0.00	0.00	9.55	12	169,732	1,620,334.50
MORISON	3.61	3.61			3.61	0.00	0.00	3.96	4	30,600	121,176.00
MRS	162.90	162.90	168.00	168.00	168.00	5.10	3.13	164.20	121	247,845	40,697,165.80
MTNN	255.00	255.00			255.00	0.00	0.00	258.31	401	1,240,162	320,345,327.30
MULTIVERSE	10.05	10.05			10.05	0.00	0.00	9.05	14	88,432	800,309.60
NAHCO	55.90	55.90	55.95	55.95	55.95	0.05	0.09	56.00	70	361,337	20,234,105.45
NASCON	41.00	41.00	40.00	39.95	39.95	-1.05	-2.56	39.86	95	1,547,317	61,669,956.60
NB	34.05	34.05	34.90	34.00	34.00	-0.05	-0.15	34.29	134	4,243,965	145,506,335.70
NCR	7.30	7.30			7.30	0.00	0.00	7.50	4	3,600	27,000.00
NEIMETH	2.90	2.90	2.90	2.90	2.90	0.00	0.00	2.95	49	931,094	2,744,677.40
NEM	12.05	12.05			12.05	0.00	0.00	12.47	25	124,385	1,550,848.45
NESTLE	975.00	975.00			975.00	0.00	0.00	976.63	64	52,574	51,345,149.90
NGXGROUP	29.00	29.00			29.00	0.00	0.00	28.52	22	145,851	4,160,123.00
NIDF	111.70	111.70			111.70	0.00	0.00	117.41	15	29,719	3,489,423.90
NNFM	73.30	73.30			73.30	0.00	0.00	71.44	66	456,040	32,579,238.65
NPFMCRFBK	1.80	1.80	1.89	1.80	1.89	0.09	5.00	1.84	35	3,615,379	6,658,532.84
NSLTECH	0.70	0.70	0.71	0.67	0.70	0.00	0.00	0.68	899	7,718,117	5,278,599.69
OANDO	70.00	70.00	72.85	70.30	70.30	0.30	0.43	70.71	854	6,246,138	441,693,110.30
OKOMUOIL	537.20	537.20			537.20	0.00	0.00	535.62	166	959,106	513,714,921.40
OMATEK	0.80	0.80			0.80	0.00	0.00	0.81	33	334,606	271,290.45
PRESCO	685.00	685.00	685.00	685.00	685.00	0.00	0.00	685.17	341	2,615,288	1,791,911,728.80
PRESTIGE	1.22	1.22	1.22	1.19	1.19	-0.03	-2.46	1.20	51	2,143,731	2,579,144.14
PZ	22.50	22.50	22.30	22.30	22.30	-0.20	-0.89	22.33	61	1,288,079	28,765,986.35
REDSTAREX	5.50	5.50			5.50	0.00	0.00	5.41	21	336,851	1,822,531.50
REGALINS	0.74	0.74	0.76	0.71	0.71	-0.03	-4.05	0.75	557	3,550,001	2,674,197.64
ROYALEX	0.99	0.99	1.00	0.99	0.99	0.00	0.00	1.00	31	10,436,807	10,416,729.79
RTBRISCOE	2.70	2.70	2.70	2.70	2.70	0.00	0.00	2.63	52	1,099,052	2,889,185.40
SCOA	3.67	3.67			3.67	0.00	0.00	3.64	21	88,596	322,423.90
SEPLAT	5700.00	5700.00			5700.00	0.00	0.00	5130.37	49	50,542	259,299,160.00
SFSREIT	197.35	197.35			197.35	0.00	0.00	207.85	33	56,119	11,664,425.00
SKYAVN	40.00	40.00	43.50	36.00	43.50	3.50	8.75	39.15	39	430,353	16,848,968.05
SOVRENINS	1.10	1.10	1.20	1.10	1.20	0.10	9.09	1.15	37	6,439,904	7,406,293.36
STANBIC	63.00	63.00			63.00	0.00	0.00	62.03	92	239,335	14,846,493.65
STERLINGNG	5.92	5.92	6.00	5.82	5.99	0.07	1.18	5.90	402	50,160,003	296,190,496.92
SUNUASSUR	5.16	5.16	5.25	5.01	5.01	-0.15	-2.91	5.11	73	1,457,487	7,453,360.28
TANTALIZER	2.03	2.03	2.08	1.92	2.08	0.05	2.46	2.00	58	1,212,242	2,428,249.24
THOMASWY	1.85	1.85			1.85	0.00	0.00	1.79	16	266,150	476,938.92
TOTAL	670.00	670.00			670.00	0.00	0.00	654.02	47	12,073	7,896,027.90
TRANSCOHOT	114.65	114.65			114.65	0.00	0.00	116.26	34	166,091	19,310,054.55
TRANSCORP	53.00	53.00	53.60	52.50	53.60	0.60	1.13	53.48	293	4,795,547	256,443,760.45
TRANSPOWER	349.80	349.80			349.80	0.00	0.00	314.90	66	22,883	7,205,856.70
TRIPPLEG	2.47	2.47	2.23	2.23	2.23	-0.24	-9.72	2.23	10	400,878	894,921.84
UACN	36.05	36.05	36.05	36.05	36.05	0.00	0.00	36.04	59	601,623	21,681,405.55
UBA	37.75	37.75	38.00	37.50	38.00	0.25	0.66	37.93	542	20,448,431	775,568,275.45
UCAP	22.55	22.55	22.90	22.55	22.90	0.35	1.55	22.74	325	7,238,713	164,573,160.50
UNILEVER	37.80	37.80			37.80	0.00	0.00	38.03	42	158,544	6,028,777.00
UNIVINSURE	0.69	0.69	0.70	0.67	0.69	0.00	0.00	0.69	103	13,088,424	9,004,829.54
UPDC	2.15	2.15	2.36	2.15	2.36	0.21	9.77	2.31	92	23,560,295	54,413,758.41
UPDCREIT	6.00	6.00	6.20	6.20	6.20	0.20	3.33	6.17	48	1,232,041	7,601,722.30
UPL	5.04	5.04			5.04	0.00	0.00	5.03	11	43,812	220,380.84
VERITASKAP	1.28	1.28	1.29	1.18	1.18	-0.10	-7.81	1.20	203	13,107,849	15,761,407.93
VFDGROUP	44.40	44.40			44.40	0.00	0.00	43.68	40	513,208	22,415,061.20
VITAFOAM	32.35	32.35	34.35	31.90	34.35	2.00	6.18	31.52	234	8,637,002	272,249,102.85
WAPCO	70.65	70.45	70.90	70.00	70.90	0.25	0.35	70.40	107	2,487,540	175,113,433.50
WAPIC	2.30	2.30	2.53	2.48	2.49	0.19	8.26	2.49	63	1,882,462	4,693,185.88
WEMABANK	11.40	11.40	11.35	10.90	11.35	-0.05	-0.44	11.03	242	13,148,547	145,032,571.05
ZENITHBANK	50.00	50.00	50.30	50.05	50.30	0.30	0.60	50.20	666	40,537,817	2,034,895,635.80
TOTAL TRANSACTION (119)									15,325	534,060,277	23,016,337,811.17

Recent Posts

Equities Market Extends Losing Streak, Sheds N35bn

ngx price list

NGX Price List Thursday, 20th March 2025

Asia shares track Wall Street higher as investors assess Fed outlook

Dollar steady as Fed’s rate cut view calms market nerves

stay tuned

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