NGX Price List Thursday, 8th May 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE	-10%	-5%	-3%	3%	5%	10%
ABBEYBDS	8.30	8.30	7.47	7.47	7.47	-0.83	-10.00	7.49	30	159,164	1,192,377.04	6.72	7.10	7.25	7.69	7.84	8.22
ABCTRANS	2.40	2.40	2.60	2.60	2.60	0.20	8.33	2.56	70	723,007	1,851,540.00	2.34	2.47	2.52	2.68	2.73	2.86
ACADEMY	3.58	3.93	3.93	3.93	3.93	0.35	9.78	3.93	26	1,937,116	7,612,865.88	3.54	3.73	3.81	4.05	4.13	4.32
ACCESSCORP	21.55	21.55	22.25	21.65	21.80	0.25	1.16	21.85	830	65,761,194	1,436,901,956.65	19.49	20.57	21.00	22.30	22.73	23.82
AFRIPRUD	16.00	16.00			16.00	0.00	0.00	16.82	95	491,973	8,276,881.20	0.00	0.00	0.00	0.00	0.00	0.00
AIICO	1.67	1.68	1.68	1.58	1.67	0.00	0.00	1.63	246	9,413,784	15,373,987.10	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	2	5	11,862.50	0.00	0.00	0.00	0.00	0.00	0.00
ALEX	7.15	7.15			7.15	0.00	0.00	7.85	2	90	706.50	0.00	0.00	0.00	0.00	0.00	0.00
ARADEL	503.00	503.00			503.00	0.00	0.00	462.71	348	534,641	247,386,318.70	0.00	0.00	0.00	0.00	0.00	0.00
AUSTINLAZ	1.88	1.88	2.06	2.06	2.06	0.18	9.57	2.06	3	224,900	463,294.00	1.85	1.96	2.00	2.12	2.16	2.27
BERGER	19.60	19.60			19.60	0.00	0.00	21.17	5	764	16,170.30	0.00	0.00	0.00	0.00	0.00	0.00
BETAGLAS	146.05	146.05	160.65	160.65	160.65	14.60	10.00	160.65	55	466,547	74,950,775.55	144.59	152.62	155.83	165.47	168.68	176.72
BUACEMENT	83.70	83.70			83.70	0.00	0.00	80.36	196	344,621	27,692,743.80	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	76	6,983	2,627,004.60	0.00	0.00	0.00	0.00	0.00	0.00
CADBURY	38.00	38.00	38.30	37.00	38.30	0.30	0.79	37.68	188	2,373,509	89,439,370.05	33.30	35.15	35.89	38.11	38.85	40.70
CAP	40.00	40.00			40.00	0.00	0.00	43.57	20	47,157	2,054,847.80	0.00	0.00	0.00	0.00	0.00	0.00
CAVERTON	2.97	2.97	3.13	2.97	2.97	0.00	0.00	3.03	102	4,247,779	12,889,641.53	2.67	2.82	2.88	3.06	3.12	3.27
CHAMPION	5.11	5.11	5.20	4.90	4.90	-0.21	-4.11	5.08	90	2,171,979	11,025,208.95	4.41	4.66	4.75	5.05	5.15	5.39
CHAMS	2.10	2.10	2.17	2.08	2.12	0.02	0.95	2.12	122	4,236,583	8,962,578.05	1.87	1.98	2.02	2.14	2.18	2.29
CILEASING	3.85	3.95	4.23	3.95	4.12	0.27	7.01	4.12	134	4,408,211	18,170,875.41	3.56	3.75	3.83	4.07	4.15	4.35
CONHALLPLC	2.83	2.83	2.94	2.85	2.85	0.02	0.71	2.89	35	745,019	2,155,814.60	2.57	2.71	2.76	2.94	2.99	3.14
CONOIL	331.20	331.20			331.20	0.00	0.00	298.10	22	1,410	420,321.00	0.00	0.00	0.00	0.00	0.00	0.00
CORNERST	3.00	3.00			3.00	0.00	0.00	3.01	35	566,501	1,706,087.31	0.00	0.00	0.00	0.00	0.00	0.00
CUSTODIAN	17.95	17.95	17.95	17.95	17.95	0.00	0.00	17.95	54	19,316,564	346,741,654.45	16.16	17.05	17.41	18.49	18.85	19.75
CUTIX	2.48	2.48	2.50	2.41	2.50	0.02	0.81	2.49	86	4,755,960	11,824,010.93	2.17	2.29	2.34	2.48	2.53	2.65
CWG	10.60	10.60	10.40	10.30	10.30	-0.30	-2.83	10.31	334	8,621,208	88,912,748.15	9.27	9.79	9.99	10.61	10.82	11.33
DAARCOMM	0.60	0.60	0.63	0.62	0.63	0.03	5.00	0.63	39	1,727,608	1,080,676.32	0.56	0.59	0.60	0.64	0.65	0.68
DANGCEM	432.00	432.00	440.00	440.00	440.00	8.00	1.85	435.25	473	1,755,120	763,910,953.80	396.00	418.00	426.80	453.20	462.00	484.00
DANGSUGAR	37.80	37.80	37.80	37.80	37.80	0.00	0.00	37.79	217	1,299,366	49,099,358.80	34.02	35.91	36.67	38.93	39.69	41.58
DEAPCAP	1.08	1.08	1.15	1.00	1.01	-0.07	-6.48	1.05	98	7,412,850	7,768,642.17	0.90	0.95	0.97	1.03	1.05	1.10
ELLAHLAKES	3.09	3.09	3.30	3.09	3.13	0.04	1.29	3.12	202	11,521,115	35,952,908.55	2.78	2.94	3.00	3.18	3.24	3.40
ENAMELWA	25.30	25.30			25.30	0.00	0.00	25.30	1	115	2,909.50	0.00	0.00	0.00	0.00	0.00	0.00
ETERNA	44.95	44.95	45.00	43.55	45.00	0.05	0.11	44.63	132	2,892,659	129,101,224.10	39.20	41.37	42.24	44.86	45.73	47.91
ETI	28.40	28.40	28.70	28.70	28.70	0.30	1.06	29.03	102	1,162,913	33,761,934.35	25.83	27.27	27.84	29.56	30.14	31.57
ETRANZACT	6.00	6.00			6.00	0.00	0.00	6.12	20	130,924	801,070.95	0.00	0.00	0.00	0.00	0.00	0.00
EUNISELL	10.75	10.75			10.75	0.00	0.00	10.04	23	49,472	496,490.95	0.00	0.00	0.00	0.00	0.00	0.00
FCMB	9.60	9.60	9.60	9.35	9.60	0.00	0.00	9.44	293	8,236,039	77,733,347.30	8.42	8.88	9.07	9.63	9.82	10.29
FIDELITYBK	20.30	20.10	20.25	19.80	20.25	-0.05	-0.25	20.17	428	69,758,347	1,406,936,122.65	17.82	18.81	19.21	20.39	20.79	21.78
FIDSON	23.00	23.00			23.00	0.00	0.00	23.85	97	373,268	8,903,733.25	0.00	0.00	0.00	0.00	0.00	0.00
FIRSTHOLDCO	25.00	25.00	25.65	25.00	25.55	0.55	2.20	25.17	406	22,709,562	571,608,746.45	22.50	23.75	24.25	25.75	26.25	27.50
FTNCOCOA	1.90	1.90	1.94	1.90	1.94	0.04	2.11	1.91	57	3,921,432	7,490,823.42	1.71	1.81	1.84	1.96	2.00	2.09
GEREGU	1141.50	1141.50			1141.50	0.00	0.00	1027.40	54	515,450	529,573,330.00	0.00	0.00	0.00	0.00	0.00	0.00
GTCO	67.50	67.50	68.00	67.50	68.00	0.50	0.74	67.52	583	45,971,643	3,104,105,118.15	60.75	64.13	65.48	69.53	70.88	74.25
GUINEAINS	0.69	0.69	0.69	0.69	0.69	0.00	0.00	0.69	44	1,888,597	1,302,160.78	0.62	0.66	0.67	0.71	0.72	0.76
GUINNESS	80.00	80.00			80.00	0.00	0.00	84.27	45	115,935	9,770,145.80	0.00	0.00	0.00	0.00	0.00	0.00
HMCALL	4.70	4.70			4.70	0.00	0.00	4.97	7	16,300	80,960.96	0.00	0.00	0.00	0.00	0.00	0.00
HONYFLOUR	14.55	14.55	14.55	14.00	14.15	-0.40	-2.75	14.45	239	3,527,421	50,969,277.70	12.60	13.30	13.58	14.42	14.70	15.40
IKEJAHOTEL	12.30	12.30			12.30	0.00	0.00	12.98	39	135,460	1,758,595.05	0.00	0.00	0.00	0.00	0.00	0.00
IMG	34.20	34.20			34.20	0.00	0.00	33.65	8	21,035	707,810.30	0.00	0.00	0.00	0.00	0.00	0.00
INFINITY	6.80	6.80			6.80	0.00	0.00	6.39	5	5,731	36,617.00	0.00	0.00	0.00	0.00	0.00	0.00
INTBREW	9.26	9.26	9.10	9.09	9.09	-0.17	-1.84	9.10	104	1,955,658	17,792,292.51	8.18	8.64	8.82	9.36	9.54	10.00
INTENEGINS	1.51	1.51	1.66	1.63	1.66	0.15	9.93	1.64	17	1,191,552	1,951,893.18	1.47	1.55	1.58	1.68	1.71	1.79
JAIZBANK	3.26	3.26	3.26	3.26	3.26	0.00	0.00	3.26	135	1,771,741	5,774,981.71	2.93	3.10	3.16	3.36	3.42	3.59
JAPAULGOLD	2.00	2.00	2.08	1.98	2.03	0.03	1.50	2.01	103	5,893,470	11,838,267.98	1.78	1.88	1.92	2.04	2.08	2.18
JBERGER	137.00	137.00			137.00	0.00	0.00	123.46	48	12,926	1,595,898.00	0.00	0.00	0.00	0.00	0.00	0.00
JOHNHOLT	5.80	5.80			5.80	0.00	0.00	6.29	20	61,946	389,754.40	0.00	0.00	0.00	0.00	0.00	0.00
JULI	10.30	10.30			10.30	0.00	0.00	9.30	6	11,837	110,084.10	0.00	0.00	0.00	0.00	0.00	0.00
LASACO	2.39	2.39	2.40	2.39	2.40	0.01	0.42	2.39	46	1,083,856	2,595,220.63	2.15	2.27	2.32	2.46	2.51	2.63
LEARNAFRCA	4.08	4.08			4.08	0.00	0.00	4.22	14	36,806	155,281.64	0.00	0.00	0.00	0.00	0.00	0.00
LEGENDINT	10.00	10.00	9.15	9.15	9.15	-0.85	-8.50	9.21	86	686,111	6,321,989.84	8.24	8.69	8.88	9.42	9.61	10.07
LINKASSURE	1.13	1.13			1.13	0.00	0.00	1.19	8	169,600	201,824.00	0.00	0.00	0.00	0.00	0.00	0.00
LIVESTOCK	8.70	8.70	9.00	7.85	7.85	-0.85	-9.77	8.16	153	4,709,850	38,413,608.37	7.07	7.46	7.61	8.09	8.24	8.64
MANSARD	8.50	8.50	8.25	8.16	8.16	-0.34	-4.00	8.25	84	1,949,433	16,091,272.86	7.34	7.75	7.92	8.40	8.57	8.98
MAYBAKER	9.20	9.20	10.10	9.40	10.10	0.90	9.78	9.96	185	2,630,095	26,188,803.00	8.46	8.93	9.12	9.68	9.87	10.34
MBENEFIT	0.85	0.85	0.90	0.85	0.85	0.00	0.00	0.87	83	12,277,797	10,663,530.87	0.77	0.81	0.82	0.88	0.89	0.94
MEYER	8.80	8.80			8.80	0.00	0.00	9.31	22	24,911	231,874.10	0.00	0.00	0.00	0.00	0.00	0.00
MORISON	3.25	3.25			3.25	0.00	0.00	3.21	6	23,506	75,447.80	0.00	0.00	0.00	0.00	0.00	0.00
MRS	157.50	157.50			157.50	0.00	0.00	141.80	29	5,734	813,081.20	0.00	0.00	0.00	0.00	0.00	0.00
MTNN	284.90	284.90			284.90	0.00	0.00	281.05	689	2,473,814	695,262,292.80	0.00	0.00	0.00	0.00	0.00	0.00
MULTIVERSE	8.35	8.35	9.10	9.10	9.10	0.75	8.98	8.93	49	609,209	5,440,601.05	8.19	8.65	8.83	9.37	9.56	10.01
NAHCO	84.85	84.85			84.85	0.00	0.00	83.21	347	4,401,530	366,264,924.35	0.00	0.00	0.00	0.00	0.00	0.00
NASCON	53.25	53.25	54.00	53.85	54.00	0.75	1.41	53.59	127	2,033,905	108,999,123.45	48.47	51.16	52.23	55.47	56.54	59.24
NB	52.90	52.90	51.50	49.50	49.90	-3.00	-5.67	50.17	365	4,918,232	246,728,915.65	44.55	47.03	48.02	50.99	51.98	54.45
NCR	7.30	7.30			7.30	0.00	0.00	7.30	7	85,514	624,252.20	0.00	0.00	0.00	0.00	0.00	0.00
NEIMETH	2.70	2.70	2.85	2.76	2.85	0.15	5.56	2.83	51	1,009,135	2,854,825.37	2.48	2.62	2.68	2.84	2.90	3.04
NEM	15.00	15.00	15.00	15.00	15.00	0.00	0.00	15.00	41	1,390,186	20,854,954.60	13.50	14.25	14.55	15.45	15.75	16.50
NESTLE	1210.00	1210.00			1210.00	0.00	0.00	1235.26	75	4,500	5,558,647.90	0.00	0.00	0.00	0.00	0.00	0.00
NGXGROUP	36.00	36.00			36.00	0.00	0.00	34.84	78	1,262,634	43,984,257.75	0.00	0.00	0.00	0.00	0.00	0.00
NIDF	111.70	111.70			111.70	0.00	0.00	122.46	9	40,669	4,980,514.20	0.00	0.00	0.00	0.00	0.00	0.00
NNFM	90.50	90.50			90.50	0.00	0.00	87.67	64	162,895	14,281,436.40	0.00	0.00	0.00	0.00	0.00	0.00
NPFMCRFBK	2.00	2.00	2.02	1.97	1.97	-0.03	-1.50	1.98	60	3,647,618	7,237,824.37	1.77	1.87	1.91	2.03	2.07	2.17
NSLTECH	0.58	0.58	0.58	0.58	0.58	0.00	0.00	0.58	409	1,092,710	630,221.78	0.52	0.55	0.56	0.60	0.61	0.64
OANDO	42.75	42.75	43.50	43.10	43.10	0.35	0.82	43.22	409	3,577,945	154,635,692.00	38.79	40.95	41.81	44.39	45.26	47.41
OKOMUOIL	555.00	555.00			555.00	0.00	0.00	547.70	168	81,576	44,679,065.30	0.00	0.00	0.00	0.00	0.00	0.00
OMATEK	0.65	0.65	0.66	0.65	0.65	0.00	0.00	0.65	29	1,178,763	771,863.54	0.59	0.62	0.63	0.67	0.68	0.72
PRESCO	850.20	850.20	850.20	850.10	850.20	0.00	0.00	853.03	135	267,235	227,960,054.10	765.09	807.60	824.60	875.60	892.61	935.11
PRESTIGE	0.99	0.99	0.99	0.96	0.97	-0.02	-2.02	0.98	54	2,376,595	2,324,148.19	0.86	0.91	0.93	0.99	1.01	1.06
PZ	30.50	30.50	30.80	30.00	30.00	-0.50	-1.64	30.41	91	2,654,624	80,739,852.10	27.00	28.50	29.10	30.90	31.50	33.00
REDSTAREX	5.05	5.05			5.05	0.00	0.00	5.55	3	25,000	138,750.00	0.00	0.00	0.00	0.00	0.00	0.00
REGALINS	0.60	0.60	0.60	0.55	0.59	-0.01	-1.67	0.57	401	870,777	498,072.65	0.50	0.52	0.53	0.57	0.58	0.61
ROYALEX	0.84	0.84	0.87	0.85	0.87	0.03	3.57	0.86	30	767,360	656,762.56	0.77	0.81	0.82	0.88	0.89	0.94
RTBRISCOE	2.00	2.00	1.99	1.90	1.97	-0.03	-1.50	1.96	43	1,270,058	2,491,401.11	1.71	1.81	1.84	1.96	2.00	2.09
SCOA	4.47	4.47			4.47	0.00	0.00	4.44	44	201,613	895,752.35	0.00	0.00	0.00	0.00	0.00	0.00
SEPLAT	5700.00	5700.00			5700.00	0.00	0.00	5130.00	108	8,881	45,559,530.00	0.00	0.00	0.00	0.00	0.00	0.00
SFSREIT	206.00	206.00			206.00	0.00	0.00	212.86	31	38,102	8,110,282.90	0.00	0.00	0.00	0.00	0.00	0.00
SKYAVN	55.40	55.40	60.50	55.40	60.50	5.10	9.21	58.11	67	1,347,934	78,325,787.20	49.86	52.63	53.74	57.06	58.17	60.94
SOVRENINS	0.92	0.92	1.01	0.90	0.99	0.07	7.61	0.96	70	4,316,961	4,139,124.26	0.81	0.86	0.87	0.93	0.95	0.99
STANBIC	61.05	61.05	65.00	65.00	65.00	3.95	6.47	65.72	114	1,199,265	78,811,154.85	58.50	61.75	63.05	66.95	68.25	71.50
STERLINGNG	5.50	5.50	5.60	5.50	5.50	0.00	0.00	5.55	167	4,320,725	23,978,283.55	4.95	5.23	5.34	5.67	5.78	6.05
SUNUASSUR	4.88	4.88	5.35	5.35	5.35	0.47	9.63	5.16	60	1,270,641	6,561,286.80	4.82	5.08	5.19	5.51	5.62	5.89
TANTALIZER	2.44	2.44	2.35	2.30	2.30	-0.14	-5.74	2.30	80	55,059,663	126,757,771.95	2.07	2.19	2.23	2.37	2.42	2.53
TOTAL	705.00	705.00			705.00	0.00	0.00	634.50	55	168,710	107,046,495.00	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCOHOT	145.00	145.00	157.50	157.50	157.50	12.50	8.62	147.96	110	342,337	50,651,095.00	141.75	149.63	152.78	162.23	165.38	173.25
TRANSCORP	44.00	44.00	44.00	44.00	44.00	0.00	0.00	43.96	207	1,211,674	53,266,397.30	39.60	41.80	42.68	45.32	46.20	48.40
TRANSEXPR	2.00	2.00			2.00	0.00	0.00	2.16	4	11,272	24,373.60	0.00	0.00	0.00	0.00	0.00	0.00
TRANSPOWER	364.90	364.90			364.90	0.00	0.00	328.50	34	91,036	29,905,326.00	0.00	0.00	0.00	0.00	0.00	0.00
TRIPPLEG	1.96	1.96	2.00	2.00	2.00	0.04	2.04	1.99	15	361,424	720,135.56	1.80	1.90	1.94	2.06	2.10	2.20
UACN	34.50	34.50	33.00	33.00	33.00	-1.50	-4.35	33.03	52	612,264	20,223,717.25	29.70	31.35	32.01	33.99	34.65	36.30
UBA	34.50	34.50	34.50	34.40	34.50	0.00	0.00	34.47	693	18,854,784	649,951,238.60	30.96	32.68	33.37	35.43	36.12	37.84
UCAP	18.05	18.05	18.95	17.60	17.60	-0.45	-2.49	18.09	362	11,187,308	202,395,164.40	15.84	16.72	17.07	18.13	18.48	19.36
UNILEVER	43.00	43.00			43.00	0.00	0.00	41.04	60	99,874	4,098,886.00	0.00	0.00	0.00	0.00	0.00	0.00
UNIONDICON	8.45	8.45			8.45	0.00	0.00	7.78	3	2,060	16,024.00	0.00	0.00	0.00	0.00	0.00	0.00
UNIVINSURE	0.52	0.52	0.52	0.51	0.51	-0.01	-1.92	0.51	445	12,437,945	6,353,079.60	0.46	0.48	0.49	0.53	0.54	0.56
UPDC	3.00	3.00	3.05	3.00	3.05	0.05	1.67	3.02	105	4,358,562	13,176,298.38	2.70	2.85	2.91	3.09	3.15	3.30
UPDCREIT	6.60	6.60	6.60	6.60	6.60	0.00	0.00	6.49	76	1,042,027	6,766,325.10	5.94	6.27	6.40	6.80	6.93	7.26
UPL	4.40	4.40	4.83	4.70	4.83	0.43	9.77	4.74	47	1,517,719	7,191,031.40	4.23	4.47	4.56	4.84	4.94	5.17
VERITASKAP	1.00	1.00	1.07	1.00	1.00	0.00	0.00	1.02	111	9,212,174	9,359,781.37	0.90	0.95	0.97	1.03	1.05	1.10
VFDGROUP	17.00	17.00	16.00	16.00	16.00	-1.00	-5.88	16.06	249	2,537,920	40,751,178.30	14.40	15.20	15.52	16.48	16.80	17.60
VITAFOAM	55.85	55.85			55.85	0.00	0.00	53.92	136	1,636,080	88,220,739.50	0.00	0.00	0.00	0.00	0.00	0.00
WAPCO	82.95	82.95			82.95	0.00	0.00	80.40	251	2,813,756	226,226,079.85	0.00	0.00	0.00	0.00	0.00	0.00
WAPIC	1.98	1.98	2.07	1.99	2.02	0.04	2.02	2.04	56	2,058,234	4,197,438.37	1.79	1.89	1.93	2.05	2.09	2.19
WEMABANK	13.90	13.90	13.95	13.80	13.95	0.05	0.36	13.90	202	5,119,337	71,176,982.25	12.42	13.11	13.39	14.21	14.49	15.18
ZENITHBANK	49.00	49.00	49.45	48.85	49.00	0.00	0.00	48.99	835	19,987,838	979,296,260.55	43.97	46.41	47.38	50.32	51.29	53.74
TOTAL TRANSACTION (123)									16,550	550,832,464	14,335,571,181.20

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.