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 Tuesday, 11th 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	13	114,815	382,659.20
ABCTRANS	1.20	1.20	1.22	1.21	1.22	0.02	1.67	1.22	29	17,396,922	21,224,549.71
ACADEMY	2.99	2.99	3.28	3.28	3.28	0.29	9.70	3.27	52	816,106	2,672,512.01
ACCESSCORP	28.00	28.00	28.10	27.80	28.10	0.10	0.36	28.00	640	38,729,624	1,084,247,666.60
AFRIPRUD	31.00	31.00	31.00	30.45	30.45	-0.55	-1.77	30.69	138	2,201,165	67,556,304.60
AIICO	1.72	1.72	1.78	1.70	1.78	0.06	3.49	1.73	229	21,403,480	37,102,897.90
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	6	25	59,312.50
ARADEL	569.30	569.30			569.30	0.00	0.00	549.75	349	795,174	437,146,950.10
AUSTINLAZ	1.70	1.70			1.70	0.00	0.00	1.80	3	6,800	12,240.00
BERGER	21.00	21.00			21.00	0.00	0.00	19.95	50	162,175	3,234,642.85
BETAGLAS	95.15	95.15	101.00	101.00	101.00	5.85	6.15	100.84	65	337,244	34,008,382.95
BUACEMENT	93.00	93.00			93.00	0.00	0.00	83.70	120	241,324	20,198,818.80
BUAFOODS	415.00	415.00			415.00	0.00	0.00	373.50	34	2,630	982,305.00
CADBURY	29.35	29.35			29.35	0.00	0.00	29.32	138	742,280	21,763,213.30
CAP	47.00	47.00			47.00	0.00	0.00	46.98	31	236,107	11,093,398.80
CAVERTON	2.24	2.24	2.30	2.20	2.30	0.06	2.68	2.29	68	2,489,985	5,689,941.90
CHAMPION	3.70	3.70			3.70	0.00	0.00	3.81	21	174,688	665,088.06
CHAMS	2.31	2.31	2.45	2.12	2.35	0.04	1.73	2.36	211	15,304,404	36,067,419.28
CILEASING	4.00	4.00	4.09	4.00	4.09	0.09	2.25	4.01	62	2,855,793	11,442,706.15
CONHALLPLC	3.31	3.31	3.40	3.30	3.38	0.07	2.11	3.36	54	3,676,628	12,360,322.36
CONOIL	387.20	387.20			387.20	0.00	0.00	348.50	41	3,234	1,127,049.00
CORNERST	3.35	3.35	3.46	3.37	3.46	0.11	3.28	3.41	46	1,038,632	3,543,811.84
CUSTODIAN	19.40	19.40	19.90	19.40	19.90	0.50	2.58	19.37	62	920,067	17,820,247.65
CUTIX	2.68	2.68	2.68	2.50	2.60	-0.08	-2.99	2.57	129	4,685,653	12,034,732.72
CWG	9.20	8.60	9.50	8.60	9.50	0.30	3.26	9.06	162	3,729,277	33,779,764.95
DAARCOMM	0.75	0.75	0.77	0.77	0.77	0.02	2.67	0.76	21	400,702	305,116.56
DANGCEM	394.00	394.00	414.90	414.90	414.90	20.90	5.30	412.55	348	1,119,761	461,952,397.50
DANGSUGAR	35.65	35.65			35.65	0.00	0.00	35.87	203	1,052,769	37,762,489.05
DEAPCAP	1.00	1.00	1.10	0.99	1.00	0.00	0.00	1.04	78	3,771,356	3,936,621.24
ELLAHLAKES	3.30	3.30	3.63	3.62	3.63	0.33	10.00	3.59	122	6,618,853	23,730,846.78
ENAMELWA	21.20	21.20			21.20	0.00	0.00	21.00	2	800	16,800.00
ETERNA	40.30	40.30	44.30	40.20	44.30	4.00	9.93	43.95	317	7,289,924	320,425,928.10
ETI	31.30	31.30			31.30	0.00	0.00	31.33	76	349,849	10,960,782.05
ETRANZACT	6.50	6.50			6.50	0.00	0.00	6.68	12	116,720	780,206.00
EUNISELL	13.35	13.35	12.05	12.05	12.05	-1.30	-9.74	12.10	16	647,552	7,836,689.60
FBNH	32.20	32.20	32.85	32.50	32.50	0.30	0.93	32.68	325	3,957,516	129,338,083.40
FCMB	11.50	11.50	11.90	11.00	11.50	0.00	0.00	11.51	282	8,229,869	94,757,171.65
FIDELITYBK	19.80	19.80	19.80	19.20	19.60	-0.20	-1.01	19.55	407	7,901,519	154,450,262.70
FIDSON	20.20	20.20	20.20	19.00	19.95	-0.25	-1.24	19.54	135	3,292,538	64,327,438.35
FTNCOCOA	1.89	1.89			1.89	0.00	0.00	1.78	83	2,328,610	4,154,374.35
GEREGU	1150.00	1150.00			1150.00	0.00	0.00	1035.00	45	3,482	3,603,870.00
GOLDBREW	7.87	7.87			7.87	0.00	0.00	7.09	2	14,120	100,110.80
GTCO	63.05	63.05	63.00	62.80	62.90	-0.15	-0.24	62.94	401	14,077,578	885,977,237.15
GUINEAINS	0.85	0.85	0.82	0.77	0.80	-0.05	-5.88	0.80	63	6,379,140	5,123,288.98
GUINNESS	77.00	77.00			77.00	0.00	0.00	76.32	60	158,614	12,105,746.20
HMCALL	4.98	4.98	5.00	5.00	5.00	0.02	0.40	5.01	25	312,207	1,565,432.81
HONYFLOUR	10.47	11.51	11.51	11.51	11.51	1.04	9.93	11.51	242	9,909,150	114,008,908.90
IKEJAHOTEL	12.35	12.35	13.50	13.50	13.50	1.15	9.31	13.29	68	490,494	6,517,629.40
IMG	38.00	38.00			38.00	0.00	0.00	35.21	20	24,275	854,749.15
INFINITY	7.00	7.00			7.00	0.00	0.00	6.30	2	12,050	75,915.00
INTBREW	5.40	5.40			5.40	0.00	0.00	5.49	23	252,072	1,383,079.42
INTENEGINS	2.25	2.25	2.30	2.03	2.03	-0.22	-9.78	2.14	26	1,847,452	3,960,266.60
JAIZBANK	3.34	3.34	3.45	3.09	3.30	-0.04	-1.20	3.28	171	5,870,312	19,261,130.34
JAPAULGOLD	2.17	2.17	2.19	2.15	2.17	0.00	0.00	2.17	166	12,009,950	26,018,685.12
JBERGER	128.00	128.00			128.00	0.00	0.00	126.88	105	159,409	20,225,278.10
JOHNHOLT	7.54	7.54			7.54	0.00	0.00	7.03	29	192,080	1,351,000.88
JULI	10.30	10.30			10.30	0.00	0.00	9.30	9	8,523	79,263.90
LASACO	3.23	3.23	3.45	3.40	3.45	0.22	6.81	3.43	47	3,310,539	11,354,134.77
LEARNAFRCA	4.30	4.30			4.30	0.00	0.00	4.37	15	27,625	120,623.16
LINKASSURE	1.48	1.48			1.48	0.00	0.00	1.45	14	166,717	241,036.44
LIVESTOCK	6.10	6.10	6.00	5.69	6.00	-0.10	-1.64	5.92	139	3,120,729	18,469,737.74
MANSARD	9.49	9.49	9.40	9.30	9.30	-0.19	-2.00	9.31	89	2,035,797	18,955,836.98
MAYBAKER	9.00	9.00	9.90	9.00	9.05	0.05	0.56	9.46	142	5,654,713	53,466,159.15
MEYER	9.25	9.25			9.25	0.00	0.00	9.23	6	24,586	226,970.50
MRS	170.50	170.50	176.00	176.00	176.00	5.50	3.23	174.58	212	782,432	136,597,974.90
MTNN	255.00	255.00			255.00	0.00	0.00	268.14	446	547,327	146,760,611.40
MULTIVERSE	8.65	8.65			8.65	0.00	0.00	8.64	38	315,296	2,723,850.20
NAHCO	55.95	55.95	59.00	59.00	59.00	3.05	5.45	58.96	153	2,071,960	122,158,492.50
NASCON	41.00	41.00	42.00	42.00	42.00	1.00	2.44	41.38	128	1,519,581	62,880,996.00
NB	34.00	34.00	32.30	32.30	32.30	-1.70	-5.00	32.68	119	1,505,631	49,206,133.20
NCR	7.30	7.30			7.30	0.00	0.00	7.30	3	1,700	12,410.00
NEIMETH	3.38	3.44	3.44	3.21	3.21	-0.17	-5.03	3.33	67	2,429,150	8,079,063.30
NEM	13.00	13.00			13.00	0.00	0.00	13.62	36	290,537	3,957,236.50
NESTLE	975.00	975.00			975.00	0.00	0.00	993.90	82	32,502	32,303,757.80
NGXGROUP	29.00	29.00	29.00	29.00	29.00	0.00	0.00	28.77	21	507,175	14,593,810.50
NIDF	111.70	111.70			111.70	0.00	0.00	120.19	13	44,648	5,366,141.40
NNFM	80.60	80.60			80.60	0.00	0.00	79.34	100	215,324	17,084,297.60
NPFMCRFBK	1.76	1.76	1.82	1.78	1.80	0.04	2.27	1.80	42	2,038,275	3,666,565.92
NSLTECH	0.65	0.65	0.65	0.63	0.63	-0.02	-3.08	0.64	484	15,900,104	10,195,651.52
OANDO	70.70	70.70	70.00	69.95	70.00	-0.70	-0.99	70.00	633	15,576,446	1,090,420,776.90
OKOMUOIL	536.00	536.00			536.00	0.00	0.00	540.58	166	78,779	42,586,218.60
OMATEK	0.82	0.82	0.79	0.78	0.78	-0.04	-4.88	0.79	450	2,560,030	2,012,892.70
PRESCO	750.00	750.00			750.00	0.00	0.00	742.51	300	352,282	261,573,556.90
PRESTIGE	1.25	1.25	1.25	1.22	1.24	-0.01	-0.80	1.23	47	3,855,459	4,760,622.10
PZ	23.60	23.60			23.60	0.00	0.00	24.64	31	172,310	4,245,646.80
REDSTAREX	5.50	5.50			5.50	0.00	0.00	5.69	13	58,336	332,149.80
REGALINS	0.76	0.76	0.76	0.76	0.76	0.00	0.00	0.76	422	1,848,941	1,398,294.18
ROYALEX	1.00	1.00	1.00	0.94	0.97	-0.03	-3.00	0.97	43	1,642,912	1,599,933.59
RTBRISCOE	2.44	2.44	2.45	2.45	2.45	0.01	0.41	2.48	29	450,271	1,117,455.45
SCOA	3.67	3.67			3.67	0.00	0.00	3.82	13	33,251	126,964.02
SEPLAT	5700.00	5700.00			5700.00	0.00	0.00	5130.00	36	1,199	6,150,870.00
SFSREIT	197.35	197.35			197.35	0.00	0.00	209.08	47	137,261	28,698,543.70
SKYAVN	46.80	46.80	46.50	46.50	46.50	-0.30	-0.64	46.29	41	1,685,775	78,030,659.95
SMURFIT	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	1	250,000	60,000.00
SOVRENINS	1.33	1.33	1.43	1.21	1.21	-0.12	-9.02	1.31	74	5,783,354	7,566,544.28
STANBIC	68.20	68.20			68.20	0.00	0.00	65.72	118	310,545	20,409,836.90
STERLINGNG	5.87	5.87	6.05	5.87	5.96	0.09	1.53	5.96	214	15,171,645	90,498,429.02
SUNUASSUR	5.45	5.45	5.59	5.35	5.59	0.14	2.57	5.47	53	1,397,009	7,638,291.90
TANTALIZER	2.03	2.03	2.09	2.03	2.03	0.00	0.00	2.05	54	2,199,317	4,510,353.71
TOTAL	670.00	670.00	670.00	670.00	670.00	0.00	0.00	669.95	99	806,473	540,294,065.20
TRANSCOHOT	114.65	114.65			114.65	0.00	0.00	115.46	56	51,374	5,931,884.00
TRANSCORP	55.00	55.00	60.50	56.00	59.90	4.90	8.91	59.70	700	35,236,247	2,103,700,115.00
TRANSEXPR	2.00	2.00			2.00	0.00	0.00	2.00	6	4,400	8,800.00
TRANSPOWER	349.80	349.80			349.80	0.00	0.00	314.90	53	16,958	5,340,074.20
TRIPPLEG	2.23	2.23			2.23	0.00	0.00	2.19	9	186,771	408,599.33
UACN	36.05	36.05			36.05	0.00	0.00	36.36	90	516,718	18,789,804.85
UBA	38.10	38.10	39.00	38.10	38.80	0.70	1.84	38.81	507	17,548,904	681,031,028.25
UCAP	23.50	23.50	23.95	23.00	23.00	-0.50	-2.13	23.39	366	9,645,563	225,631,062.20
UNILEVER	37.80	37.80			37.80	0.00	0.00	38.70	45	71,705	2,775,255.45
UNIONDICON	7.50	7.50			7.50	0.00	0.00	7.49	3	1,116	8,358.40
UNIVINSURE	0.70	0.70	0.72	0.67	0.72	0.02	2.86	0.70	81	12,923,012	9,100,284.75
UPDC	2.84	2.84	2.96	2.65	2.85	0.01	0.35	2.86	180	13,557,147	38,763,685.09
UPDCREIT	6.25	6.25	6.55	6.50	6.50	0.25	4.00	6.51	43	513,534	3,340,891.55
UPL	5.04	5.04	4.95	4.95	4.95	-0.09	-1.79	4.84	18	436,279	2,112,802.25
VERITASKAP	1.18	1.18	1.22	1.12	1.22	0.04	3.39	1.18	168	26,002,156	30,643,682.00
VFDGROUP	44.00	44.00	48.00	48.00	48.00	4.00	9.09	46.98	57	471,094	22,130,695.70
VITAFOAM	37.30	37.30	38.30	38.10	38.30	1.00	2.68	37.71	103	2,126,196	80,170,732.00
WAPCO	74.95	74.95			74.95	0.00	0.00	73.76	146	912,067	67,271,910.50
WAPIC	2.64	2.64	2.65	2.40	2.58	-0.06	-2.27	2.50	75	5,329,517	13,316,404.94
WEMABANK	11.40	11.40	11.40	11.00	11.35	-0.05	-0.44	11.23	321	15,731,494	176,608,485.20
ZENITHBANK	50.80	50.80	51.40	50.80	51.30	0.50	0.98	51.05	528	20,804,338	1,062,041,635.85
TOTAL TRANSACTION (121)									15,472	475,864,011	11,754,743,527.00

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.