NGX Price List Tuesday, 12th August 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	TRADES	VOLUME	VALUE
ABBEYBDS	5.67	5.67	6.23	6.23	6.23	0.56	9.88	35	348,346	2,163,319.20
ABCTRANS	4.50	4.50	4.95	4.80	4.95	0.45	10.00	128	1,494,824	7,118,495.72
ACADEMY	9.00	9.00	8.30	8.10	8.30	-0.70	-7.78	105	1,066,756	9,073,715.54
ACCESSCORP	27.70	27.60	27.75	27.50	27.55	-0.15	-0.54	1457	61,090,360	1,684,953,986.15
AFRIPRUD	16.70	16.70	16.00	15.75	15.90	-0.80	-4.79	201	3,730,132	59,385,580.75
AIICO	3.85	4.19	4.23	4.00	4.23	0.38	9.87	401	64,991,885	273,369,696.49
AIRTELAFRI	2,310.50	2,310.50	0.00	0.00	2,310.50	0.00	0.00	1	478	1,214,837.00
ALEX	7.15	7.15	0.00	0.00	7.15	0.00	0.00	1	50	357.50
ARADEL	520.00	520.00	0.00	0.00	520.00	0.00	0.00	377	1,894,560	982,023,875.90
AUSTINLAZ	2.11	2.11	2.30	2.12	2.12	0.01	0.47	39	1,228,210	2,773,863.76
BERGER	34.10	34.10	0.00	0.00	34.10	0.00	0.00	77	475,269	16,015,899.35
BETAGLAS	408.50	408.50	0.00	0.00	408.50	0.00	0.00	225	39,033	15,147,042.75
BUACEMENT	168.60	168.60	0.00	0.00	168.60	0.00	0.00	522	1,310,312	205,845,814.50
BUAFOODS	588.00	588.00	0.00	0.00	588.00	0.00	0.00	412	117,824	66,398,654.80
CADBURY	62.75	62.75	0.00	0.00	62.75	0.00	0.00	221	982,658	58,384,144.70
CAP	74.00	74.00	71.00	71.00	71.00	-3.00	-4.05	45	623,618	43,731,982.90
CAVERTON	6.97	6.97	7.20	6.80	7.20	0.23	3.30	132	3,310,117	23,009,674.75
CHAMPION	15.80	15.80	17.38	15.80	17.38	1.58	10.00	187	6,864,931	118,155,455.51
CHAMS	2.61	2.61	2.75	2.36	2.49	-0.12	-4.60	693	25,813,328	64,934,681.42
CILEASING	7.45	7.45	7.75	7.40	7.60	0.15	2.01	95	1,345,617	10,154,443.83
CONHALLPLC	4.66	4.66	5.12	4.75	5.12	0.46	9.87	252	15,855,566	80,677,342.41
CONOIL	234.50	234.50	0.00	0.00	234.50	0.00	0.00	83	57,408	12,241,005.10
CORNERST	7.05	7.05	7.75	7.74	7.75	0.70	9.93	301	11,591,396	89,675,691.19
CUSTODIAN	41.90	41.90	42.00	37.90	37.90	-4.00	-9.55	267	1,870,471	75,227,417.65
CUTIX	3.99	3.99	3.99	3.80	3.97	-0.02	-0.50	273	4,884,834	19,202,977.66
CWG	16.55	16.55	16.55	16.00	16.00	-0.55	-3.32	224	2,207,327	35,906,200.20
DAARCOMM	1.03	1.03	1.03	0.95	0.98	-0.05	-4.85	155	14,376,310	14,004,049.29
DANGCEM	577.00	577.00	0.00	0.00	577.00	0.00	0.00	682	4,443,437	2,314,981,566.50
DANGSUGAR	59.00	59.00	57.00	56.35	57.00	-2.00	-3.39	735	3,792,154	215,452,214.50
DEAPCAP	1.36	1.36	1.49	1.35	1.49	0.13	9.56	64	2,709,586	3,887,865.73
ELLAHLAKES	14.60	16.05	16.06	16.05	16.06	1.46	10.00	473	26,256,299	421,642,247.23
ENAMELWA	32.65	32.65	0.00	0.00	32.65	0.00	0.00	8	40,601	1,195,622.65
ETERNA	38.00	38.00	0.00	0.00	38.00	0.00	0.00	106	198,297	7,541,311.75
ETI	37.05	37.05	37.70	37.45	37.50	0.45	1.21	168	13,771,438	516,305,006.50
ETRANZACT	9.80	9.80	10.70	9.80	10.70	0.90	9.18	56	1,029,593	10,275,900.55
EUNISELL	23.50	23.50	0.00	0.00	23.50	0.00	0.00	40	75,783	1,662,299.90
FCMB	10.80	10.80	11.15	10.50	11.15	0.35	3.24	686	59,242,719	635,468,677.85
FGSUK2027S3	77.00	77.00	94.80	90.00	90.00	13.00	16.88	2	72	64,848.07
FGSUK2031S4	96.94	96.94	96.94	96.94	96.94	0.00	0.00	1	1	969.40
FGSUK2033S6	98.00	98.00	99.00	93.00	99.00	1.00	1.02	2	40,000	38,399,840.00
FIDELITYBK	21.20	21.20	21.15	20.95	21.00	-0.20	-0.94	725	24,418,602	513,223,983.95
FIDSON	41.45	41.45	0.00	0.00	41.45	0.00	0.00	228	583,106	22,477,580.45
FIRSTHOLDCO	32.60	32.60	32.70	32.10	32.55	-0.05	-0.15	413	10,994,160	358,334,092.50
FTNCOCOA	5.95	5.95	6.30	5.46	6.30	0.35	5.88	309	6,018,666	36,404,259.39
GEREGU	1141.50	1141.50	0.00	0.00	1141.50	0.00	0.00	52	2,460	2,527,404.00
GTCO	99.85	99.85	99.45	98.50	99.00	-0.85	-0.85	1023	26,501,041	2,624,869,754.90
GUINEAINS	1.39	1.39	1.52	1.52	1.52	0.13	9.35	50	40,996,512	62,314,698.24
GUINNESS	155.75	155.75	0.00	0.00	155.75	0.00	0.00	139	151,416	21,485,633.30
HMCALL	4.36	4.36	4.37	4.37	4.37	0.01	0.23	37	545,403	2,417,889.20
HONYFLOUR	23.25	23.25	24.20	24.20	24.20	0.95	4.09	401	2,812,229	67,842,843.30
IKEJAHOTEL	20.55	20.55	20.60	20.60	20.60	0.05	0.24	65	560,943	12,010,561.15
IMG	37.00	37.00	0.00	0.00	37.00	0.00	0.00	21	28,610	971,186.05
INFINITY	7.50	7.50	0.00	0.00	7.50	0.00	0.00	2	1,389	11,309.25
INTBREW	13.40	13.40	13.20	13.10	13.20	-0.20	-1.49	148	3,195,393	42,091,738.80
INTENEGINS	3.43	3.43	3.77	3.46	3.74	0.31	9.04	175	15,820,302	59,233,167.07
JAIZBANK	5.00	5.00	5.20	5.00	5.20	0.20	4.00	726	14,664,773	74,736,505.20
JAPAULGOLD	2.69	2.69	2.94	2.69	2.94	0.25	9.29	710	106,899,887	302,654,994.11
JBERGER	134.20	134.20	147.60	147.60	147.60	13.40	9.99	498	1,702,295	235,775,192.00
JOHNHOLT	7.00	7.00	0.00	0.00	7.00	0.00	0.00	26	110,575	798,254.50
JULI	10.00	10.00	9.00	9.00	9.00	-1.00	-10.00	6	101,695	915,303.00
LASACO	4.14	4.15	4.55	3.80	4.55	0.41	9.90	568	107,215,748	439,209,666.18
LEARNAFRCA	7.00	7.00	7.48	7.00	7.00	0.00	0.00	64	1,697,776	12,127,275.00
LEGENDINT	5.98	5.98	0.00	0.00	5.98	0.00	0.00	51	577,261	3,380,286.75
LINKASSURE	2.26	2.48	2.48	2.48	2.48	0.22	9.73	77	11,771,290	29,157,699.20
LIVESTOCK	8.90	8.90	8.45	8.40	8.45	-0.45	-5.06	127	4,091,087	34,599,572.60
LOTUSHAL15	66.00	66.00	72.00	72.00	72.00	6.00	9.09	4	159	11,448.00
MANSARD	16.10	17.71	17.71	17.71	17.71	1.61	10.00	115	4,732,124	83,805,916.04
MAYBAKER	19.50	19.50	18.35	17.95	18.00	-1.50	-7.69	98	1,685,947	30,658,673.20
MBENEFIT	3.21	3.53	3.53	3.53	3.53	0.32	9.97	92	30,374,192	107,220,897.76
MEYER	18.15	18.15	0.00	0.00	18.15	0.00	0.00	26	104,615	1,896,954.85
MORISON	3.22	3.22	0.00	0.00	3.22	0.00	0.00	1	200	644.00
MTNN	460.00	460.00	0.00	0.00	460.00	0.00	0.00	1166	895,247	403,687,277.40
MULTIVERSE	9.80	9.80	0.00	0.00	9.80	0.00	0.00	37	169,684	1,624,959.70
NAHCO	105.00	105.00	104.00	103.50	103.50	-1.50	-1.43	169	3,596,663	372,582,439.55
NASCON	88.20	88.20	88.00	87.00	88.00	-0.20	-0.23	181	3,160,485	277,787,903.45
NB	74.40	74.40	74.50	67.50	74.40	0.00	0.00	305	27,123,969	2,014,437,563.50
NCR	7.95	7.95	0.00	0.00	7.95	0.00	0.00	1	33	264.00
NEIMETH	7.25	7.25	0.00	0.00	7.25	0.00	0.00	135	952,343	6,968,244.46
NEM	36.00	36.00	39.60	38.00	38.00	2.00	5.56	365	3,421,930	132,612,812.70
NESTLE	1890.00	1890.00	1890.00	1890.00	1890.00	0.00	0.00	126	117,676	222,587,944.70
NGXGROUP	69.25	69.25	0.00	0.00	69.25	0.00	0.00	113	810,807	51,287,160.40
NIDF	113.00	113.00	0.00	0.00	113.00	0.00	0.00	61	140,648	15,887,549.80
NNFM	93.15	93.15	89.80	85.00	89.80	-3.35	-3.60	78	344,912	29,810,552.60
NPFMCRFBK	3.17	3.17	3.20	3.20	3.20	0.03	0.95	63	1,530,941	4,880,200.30
NSLTECH	1.00	1.00	1.03	0.98	0.98	-0.02	-2.00	120	10,013,886	10,018,855.53
OANDO	53.00	53.00	53.00	51.50	52.00	-1.00	-1.89	695	4,230,254	220,191,606.85
OKOMUOIL	1020.00	1020.00	0.00	0.00	1020.00	0.00	0.00	400	71,701	71,532,220.30
OMATEK	1.28	1.28	1.40	1.35	1.36	0.08	6.25	112	6,280,177	8,662,883.22
PRESCO	1480.00	1480.00	0.00	0.00	1480.00	0.00	0.00	284	192,759	264,116,413.50
PRESTIGE	2.00	2.20	2.20	2.20	2.20	0.20	10.00	58	7,855,891	17,282,960.20
PZ	38.00	38.00	0.00	0.00	38.00	0.00	0.00	169	953,772	34,275,617.90
REDSTAREX	11.50	11.50	0.00	0.00	11.50	0.00	0.00	36	168,495	2,051,811.50
REGALINS	1.39	1.52	1.52	1.52	1.52	0.13	9.35	85	25,790,812	39,202,034.24
ROYALEX	2.62	2.88	2.88	2.63	2.88	0.26	9.92	209	44,196,811	127,202,793.52
RTBRISCOE	3.50	3.50	3.50	3.40	3.40	-0.10	-2.86	107	2,766,692	9,444,206.70
SCOA	5.50	5.50	0.00	0.00	5.50	0.00	0.00	9	43,917	265,697.85
SEPLAT	5,450.00	5,450.00	0.00	0.00	5,450.00	0.00	0.00	133	14,638	82,720,094.20
SFSREIT	249.25	249.25	0.00	0.00	249.25	0.00	0.00	4	2,699	737,227.95
SKYAVN	90.05	90.05	0.00	0.00	90.05	0.00	0.00	18	93,287	7,627,138.90
SOVRENINS	2.99	3.02	3.28	3.02	3.28	0.29	9.70	215	25,102,245	82,250,932.15
STANBIC	111.10	111.10	111.10	111.10	111.10	0.00	0.00	320	829,464	92,095,961.05
STERLINGNG	8.25	8.25	8.15	8.00	8.09	-0.16	-1.94	632	97,834,374	784,451,517.62
SUNUASSUR	5.50	5.50	6.05	6.00	6.05	0.55	10.00	209	13,541,656	81,813,122.38
TANTALIZER	2.67	2.67	2.59	2.46	2.59	-0.08	-3.00	142	4,378,966	11,058,541.33
THOMASWY	3.50	3.50	3.80	3.80	3.80	0.30	8.57	47	476,821	1,754,996.22
TOTAL	640.00	640.00	0.00	0.00	640.00	0.00	0.00	88	11,675	7,164,776.30
TRANSCOHOT	164.60	164.60	0.00	0.00	164.60	0.00	0.00	126	62,376	9,555,433.10
TRANSCORP	51.60	51.60	51.80	50.60	51.80	0.20	0.39	349	8,060,084	412,200,985.25
TRANSPOWER	286.50	286.50	0.00	0.00	286.50	0.00	0.00	110	132,314	34,240,999.70
TRIPPLEG	4.30	4.30	4.70	4.70	4.70	0.40	9.30	15	186,701	870,050.58
UACN	75.25	75.25	71.50	67.80	71.50	-3.75	-4.98	497	4,579,868	319,009,642.55
UBA	48.10	48.10	48.90	48.05	48.70	0.60	1.25	1237	17,850,739	864,024,396.10
UCAP	19.00	19.00	19.70	19.20	19.20	0.20	1.05	329	5,850,039	113,824,119.45
UHOMREIT	57.60	57.60	0.00	0.00	57.60	0.00	0.00	23	317,436	18,319,063.70
UNILEVER	79.20	79.20	71.35	71.30	71.30	-7.90	-9.97	238	4,187,425	299,204,519.80
UNIONDICON	9.90	9.90	10.85	10.85	10.85	0.95	9.60	16	231,766	2,451,352.65
UNIVINSURE	1.21	1.33	1.33	1.33	1.33	0.12	9.92	89	46,896,604	62,372,483.32
UPDC	8.69	8.69	9.55	7.95	8.69	0.00	0.00	495	9,769,540	87,666,371.52
UPDCREIT	8.40	8.40	8.60	8.45	8.60	0.20	2.38	133	1,191,402	10,265,726.30
UPL	6.15	6.15	6.76	6.00	6.76	0.61	9.92	68	2,907,736	19,016,149.04
VERITASKAP	2.31	2.54	2.54	2.50	2.54	0.23	9.96	326	41,819,887	106,049,925.71
VFDGROUP	12.10	12.10	12.50	12.00	12.40	0.30	2.48	560	9,417,326	114,039,284.40
VITAFOAM	81.90	81.90	0.00	0.00	81.90	0.00	0.00	137	1,064,706	81,563,152.30
WAPCO	132.00	132.00	140.00	131.40	140.00	8.00	6.06	512	4,161,188	551,214,819.50
WAPIC	3.70	3.70	4.07	4.00	4.07	0.37	10.00	253	33,870,007	137,788,924.68
WEMABANK	23.15	23.15	23.25	21.75	21.75	-1.40	-6.05	343	3,914,067	88,077,780.35
ZENITHBANK	74.00	74.00	74.00	73.70	74.00	0.00	0.00	1053	27,389,790	2,021,753,676.90
TOTAL TRANSACTION (127)								30,710	1,268,508,787	24,164,419,099.46

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.