NGX Price List Tuesday, 13th May 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE	-10%	-5%	-3%	3%	5%	10%
ABBEYBDS	7.63	7.63			7.63	0.00	0.00	6.87	35	223,784	1,537,470.63	0.00	0.00	0.00	0.00	0.00	0.00
ABCTRANS	3.10	3.10	2.91	2.87	2.91	-0.19	-6.13	2.97	122	1,780,470	5,291,480.41	2.58	2.73	2.78	2.96	3.01	3.16
ACADEMY	4.64	4.64	4.60	4.22	4.30	-0.34	-7.33	4.34	65	957,211	4,158,074.77	3.80	4.01	4.09	4.35	4.43	4.64
ACCESSCORP	21.30	21.30	21.45	21.25	21.30	0.00	0.00	21.32	888	36,792,494	784,431,930.95	19.13	20.19	20.61	21.89	22.31	23.38
AFRIPRUD	16.40	16.40	17.00	17.00	17.00	0.60	3.66	16.93	122	1,847,133	31,276,035.15	15.30	16.15	16.49	17.51	17.85	18.70
AIICO	1.60	1.60	1.65	1.60	1.65	0.05	3.12	1.61	182	4,873,824	7,856,960.86	1.44	1.52	1.55	1.65	1.68	1.76
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	5	998	2,367,755.00	0.00	0.00	0.00	0.00	0.00	0.00
ALEX	7.15	7.15			7.15	0.00	0.00	7.52	7	7,267	54,679.95	0.00	0.00	0.00	0.00	0.00	0.00
ARADEL	503.00	503.00			503.00	0.00	0.00	471.62	271	503,449	237,438,063.20	0.00	0.00	0.00	0.00	0.00	0.00
AUSTINLAZ	2.06	2.06			2.06	0.00	0.00	2.09	2	2,515	5,253.95	0.00	0.00	0.00	0.00	0.00	0.00
BERGER	21.45	21.45			21.45	0.00	0.00	21.63	23	25,330	547,839.95	0.00	0.00	0.00	0.00	0.00	0.00
BETAGLAS	176.70	176.70	194.35	194.30	194.30	17.60	9.96	194.21	179	1,378,696	267,754,757.80	174.87	184.59	188.47	200.13	204.02	213.73
BUACEMENT	83.70	83.70			83.70	0.00	0.00	77.29	210	550,203	42,525,844.60	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	84	41,391	15,571,294.20	0.00	0.00	0.00	0.00	0.00	0.00
CADBURY	39.00	39.00	40.00	40.00	40.00	1.00	2.56	39.59	147	1,522,807	60,286,504.30	36.00	38.00	38.80	41.20	42.00	44.00
CAP	40.00	40.00			40.00	0.00	0.00	41.29	18	61,743	2,549,497.60	0.00	0.00	0.00	0.00	0.00	0.00
CAVERTON	3.35	3.35	3.68	3.68	3.68	0.33	9.85	3.68	45	3,882,302	14,286,871.36	3.31	3.50	3.57	3.79	3.86	4.05
CHAMPION	5.11	5.11	5.55	5.11	5.55	0.44	8.61	5.51	112	5,012,600	27,638,579.77	4.60	4.85	4.96	5.26	5.37	5.62
CHAMS	2.10	2.10	2.16	2.06	2.16	0.06	2.86	2.12	201	15,182,124	32,145,384.01	1.85	1.96	2.00	2.12	2.16	2.27
CILEASING	3.86	3.86	3.85	3.80	3.85	-0.01	-0.26	3.81	55	1,766,571	6,736,731.69	3.42	3.61	3.69	3.91	3.99	4.18
CONHALLPLC	2.88	2.88	2.88	2.88	2.88	0.00	0.00	2.89	18	450,649	1,303,069.12	2.59	2.74	2.79	2.97	3.02	3.17
CONOIL	331.20	331.20			331.20	0.00	0.00	298.10	23	4,143	1,235,028.30	0.00	0.00	0.00	0.00	0.00	0.00
CORNERST	3.05	3.05	3.15	3.15	3.15	0.10	3.28	3.13	21	428,826	1,343,475.58	2.84	2.99	3.06	3.24	3.31	3.47
CUSTODIAN	17.95	17.95	18.00	17.95	18.00	0.05	0.28	18.02	46	840,367	15,143,014.50	16.16	17.05	17.41	18.49	18.85	19.75
CUTIX	2.54	2.54	2.60	2.54	2.60	0.06	2.36	2.56	118	5,887,750	15,058,863.90	2.29	2.41	2.46	2.62	2.67	2.79
CWG	9.90	9.90	10.00	10.00	10.00	0.10	1.01	9.89	226	6,064,778	60,000,073.20	9.00	9.50	9.70	10.30	10.50	11.00
DAARCOMM	0.63	0.63	0.64	0.64	0.64	0.01	1.59	0.63	33	954,540	604,665.73	0.58	0.61	0.62	0.66	0.67	0.70
DANGCEM	440.00	440.00			440.00	0.00	0.00	439.44	296	230,111	101,119,263.80	0.00	0.00	0.00	0.00	0.00	0.00
DANGSUGAR	39.00	39.00	39.00	38.60	38.60	-0.40	-1.03	38.75	243	1,202,613	46,597,462.85	34.74	36.67	37.44	39.76	40.53	42.46
DEAPCAP	0.99	0.99	1.00	0.99	0.99	0.00	0.00	0.99	30	1,586,809	1,578,772.72	0.89	0.94	0.96	1.02	1.04	1.09
ELLAHLAKES	3.16	3.19	3.19	3.10	3.18	0.02	0.63	3.12	153	6,513,600	20,310,698.95	2.79	2.95	3.01	3.19	3.26	3.41
ETERNA	44.00	44.00	43.00	43.00	43.00	-1.00	-2.27	42.99	76	18,165,336	780,957,811.60	38.70	40.85	41.71	44.29	45.15	47.30
ETI	28.70	28.70			28.70	0.00	0.00	29.18	51	106,553	3,109,198.60	0.00	0.00	0.00	0.00	0.00	0.00
ETRANZACT	5.40	5.40			5.40	0.00	0.00	5.90	18	208,061	1,227,176.40	0.00	0.00	0.00	0.00	0.00	0.00
EUNISELL	10.75	10.75			10.75	0.00	0.00	10.45	19	72,836	760,999.20	0.00	0.00	0.00	0.00	0.00	0.00
FCMB	9.30	9.30	9.55	9.10	9.55	0.25	2.69	9.38	263	4,682,083	43,897,937.85	8.19	8.65	8.83	9.37	9.56	10.01
FIDELITYBK	19.60	19.60	21.00	19.50	21.00	1.40	7.14	20.11	530	23,397,950	470,486,414.50	17.55	18.53	18.92	20.09	20.48	21.45
FIDSON	25.55	25.55	27.50	26.00	27.50	1.95	7.63	26.98	240	3,817,533	102,995,204.45	23.40	24.70	25.22	26.78	27.30	28.60
FIRSTHOLDCO	25.30	25.30	25.05	25.05	25.05	-0.25	-0.99	25.11	287	4,461,593	112,049,819.25	22.55	23.80	24.30	25.80	26.30	27.56
FTNCOCOA	2.08	2.08	2.28	2.10	2.28	0.20	9.62	2.22	231	15,704,274	34,927,255.53	1.89	2.00	2.04	2.16	2.21	2.31
GEREGU	1141.50	1141.50			1141.50	0.00	0.00	1027.40	23	774	795,207.60	0.00	0.00	0.00	0.00	0.00	0.00
GTCO	69.00	69.00	69.05	68.65	69.05	0.05	0.07	68.79	477	31,844,404	2,190,542,538.05	61.79	65.22	66.59	70.71	72.08	75.52
GUINEAINS	0.68	0.68	0.67	0.65	0.65	-0.03	-4.41	0.67	29	1,652,569	1,103,403.52	0.59	0.62	0.63	0.67	0.68	0.72
GUINNESS	80.00	80.00			80.00	0.00	0.00	83.93	50	81,614	6,850,058.70	0.00	0.00	0.00	0.00	0.00	0.00
HMCALL	4.67	4.67	4.25	4.21	4.21	-0.46	-9.85	4.25	55	1,569,610	6,671,371.55	3.79	4.00	4.08	4.34	4.42	4.63
HONYFLOUR	14.15	14.15	14.50	13.85	14.00	-0.15	-1.06	14.13	190	2,787,746	39,391,863.25	12.47	13.16	13.43	14.27	14.54	15.24
IKEJAHOTEL	13.65	13.65	13.35	13.35	13.35	-0.30	-2.20	13.61	69	932,806	12,694,807.90	12.02	12.68	12.95	13.75	14.02	14.69
IMG	34.20	34.20	37.00	32.00	37.00	2.80	8.19	33.53	21	336,429	11,281,828.70	28.80	30.40	31.04	32.96	33.60	35.20
INFINITY	6.80	6.80			6.80	0.00	0.00	7.00	3	2,250	15,750.00	0.00	0.00	0.00	0.00	0.00	0.00
INTBREW	9.05	9.05	9.15	9.05	9.15	0.10	1.10	9.01	118	3,419,037	30,816,338.46	8.15	8.60	8.78	9.32	9.50	9.96
INTENEGINS	1.82	1.82	2.00	1.65	1.83	0.01	0.55	1.72	61	5,144,911	8,865,293.12	1.49	1.57	1.60	1.70	1.73	1.82
JAIZBANK	3.23	3.23	3.30	3.23	3.23	0.00	0.00	3.25	134	2,156,451	7,003,804.13	2.91	3.07	3.13	3.33	3.39	3.55
JAPAULGOLD	2.03	2.03	2.06	2.00	2.00	-0.03	-1.48	2.04	123	7,100,981	14,472,100.64	1.80	1.90	1.94	2.06	2.10	2.20
JBERGER	137.00	137.00			137.00	0.00	0.00	123.42	38	37,058	4,573,785.30	0.00	0.00	0.00	0.00	0.00	0.00
JOHNHOLT	5.25	5.25	5.75	5.75	5.75	0.50	9.52	5.67	45	399,434	2,263,939.50	5.18	5.46	5.58	5.92	6.04	6.33
JULI	10.30	10.30			10.30	0.00	0.00	9.30	10	34,919	324,746.70	0.00	0.00	0.00	0.00	0.00	0.00
LASACO	2.35	2.35	2.44	2.40	2.40	0.05	2.13	2.42	28	1,001,230	2,426,446.40	2.16	2.28	2.33	2.47	2.52	2.64
LEARNAFRCA	4.40	4.40			4.40	0.00	0.00	4.29	17	63,090	270,620.25	0.00	0.00	0.00	0.00	0.00	0.00
LEGENDINT	9.00	9.00	8.95	8.88	8.88	-0.12	-1.33	8.84	51	730,700	6,459,843.43	7.99	8.44	8.61	9.15	9.32	9.77
LINKASSURE	1.14	1.14	1.15	1.14	1.14	0.00	0.00	1.17	25	492,995	575,525.75	1.03	1.08	1.11	1.17	1.20	1.25
LIVESTOCK	8.20	8.20	9.00	8.52	8.70	0.50	6.10	8.72	116	2,484,716	21,671,508.06	7.67	8.09	8.26	8.78	8.95	9.37
MANSARD	8.18	8.18			8.18	0.00	0.00	8.59	44	541,803	4,654,642.83	0.00	0.00	0.00	0.00	0.00	0.00
MAYBAKER	11.00	11.00	12.00	10.80	11.95	0.95	8.64	11.51	186	5,097,514	58,673,409.70	9.72	10.26	10.48	11.12	11.34	11.88
MBENEFIT	0.86	0.86	0.90	0.85	0.87	0.01	1.16	0.86	55	5,730,022	4,943,059.17	0.77	0.81	0.82	0.88	0.89	0.94
MEYER	8.80	8.80	9.65	9.65	9.65	0.85	9.66	9.64	13	315,466	3,041,258.00	8.69	9.17	9.36	9.94	10.13	10.62
MORISON	3.25	3.25			3.25	0.00	0.00	3.30	3	19,217	63,416.10	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	35	52,687	7,471,016.60	0.00	0.00	0.00	0.00	0.00	0.00
MTNN	279.00	279.00			279.00	0.00	0.00	271.12	397	510,548	138,417,836.30	0.00	0.00	0.00	0.00	0.00	0.00
MULTIVERSE	11.00	11.00	10.90	10.90	10.90	-0.10	-0.91	10.54	89	665,389	7,012,958.00	9.81	10.36	10.57	11.23	11.45	11.99
NAHCO	75.00	75.00	74.90	74.90	74.90	-0.10	-0.13	74.69	231	1,484,492	110,880,169.05	67.41	71.16	72.65	77.15	78.65	82.39
NASCON	54.00	54.00	54.00	53.00	54.00	0.00	0.00	53.05	145	2,488,891	132,038,266.10	47.70	50.35	51.41	54.59	55.65	58.30
NB	47.50	47.50	52.25	51.00	52.00	4.50	9.47	51.34	277	21,032,998	1,079,866,674.70	45.90	48.45	49.47	52.53	53.55	56.10
NCR	7.30	7.30			7.30	0.00	0.00	7.21	8	10,268	74,053.40	0.00	0.00	0.00	0.00	0.00	0.00
NEIMETH	3.16	3.16	3.18	2.90	3.16	0.00	0.00	3.07	188	9,937,993	30,488,669.42	2.61	2.76	2.81	2.99	3.05	3.19
NEM	15.00	15.00			15.00	0.00	0.00	14.46	27	306,049	4,425,320.70	0.00	0.00	0.00	0.00	0.00	0.00
NESTLE	1210.00	1210.00			1210.00	0.00	0.00	1239.14	96	80,117	99,276,476.80	0.00	0.00	0.00	0.00	0.00	0.00
NGXGROUP	36.00	36.00			36.00	0.00	0.00	35.41	45	778,962	27,582,918.10	0.00	0.00	0.00	0.00	0.00	0.00
NIDF	111.70	111.70			111.70	0.00	0.00	122.79	20	9,706	1,191,824.80	0.00	0.00	0.00	0.00	0.00	0.00
NNFM	90.50	90.50			90.50	0.00	0.00	89.61	69	686,648	61,533,886.30	0.00	0.00	0.00	0.00	0.00	0.00
NPFMCRFBK	2.14	2.14	2.14	2.00	2.03	-0.11	-5.14	2.06	124	11,602,144	23,941,358.03	1.80	1.90	1.94	2.06	2.10	2.20
NSLTECH	0.57	0.57	0.57	0.57	0.57	0.00	0.00	0.57	20	1,017,655	578,230.09	0.51	0.54	0.55	0.59	0.60	0.63
OANDO	45.00	45.00	49.50	47.00	49.50	4.50	10.00	48.95	445	6,344,464	310,549,079.40	42.30	44.65	45.59	48.41	49.35	51.70
OKOMUOIL	555.00	555.00			555.00	0.00	0.00	549.74	131	227,045	124,815,840.20	0.00	0.00	0.00	0.00	0.00	0.00
OMATEK	0.66	0.66	0.65	0.65	0.65	-0.01	-1.52	0.65	18	524,887	341,110.43	0.59	0.62	0.63	0.67	0.68	0.72
PRESCO	880.00	880.00			880.00	0.00	0.00	872.71	157	48,859	42,639,671.20	0.00	0.00	0.00	0.00	0.00	0.00
PRESTIGE	0.99	0.99	1.00	0.96	0.97	-0.02	-2.02	0.98	38	1,887,662	1,855,780.19	0.86	0.91	0.93	0.99	1.01	1.06
PZ	32.30	32.30			32.30	0.00	0.00	29.60	80	1,006,876	29,801,716.90	0.00	0.00	0.00	0.00	0.00	0.00
REDSTAREX	5.55	5.55			5.55	0.00	0.00	6.10	12	13,615	83,051.50	0.00	0.00	0.00	0.00	0.00	0.00
REGALINS	0.55	0.55			0.55	0.00	0.00	0.56	18	237,225	132,933.55	0.00	0.00	0.00	0.00	0.00	0.00
ROYALEX	0.80	0.80	0.82	0.80	0.80	0.00	0.00	0.81	33	1,457,655	1,185,260.92	0.72	0.76	0.78	0.82	0.84	0.88
RTBRISCOE	2.09	2.09			2.09	0.00	0.00	2.05	25	296,292	606,683.98	0.00	0.00	0.00	0.00	0.00	0.00
SCOA	4.47	4.47			4.47	0.00	0.00	4.53	27	111,941	506,944.62	0.00	0.00	0.00	0.00	0.00	0.00
SEPLAT	5588.90	5588.90			5588.90	0.00	0.00	5030.10	52	3,235	16,272,373.50	0.00	0.00	0.00	0.00	0.00	0.00
SFSREIT	206.00	206.00			206.00	0.00	0.00	211.81	41	24,537	5,197,293.70	0.00	0.00	0.00	0.00	0.00	0.00
SKYAVN	60.50	60.50			60.50	0.00	0.00	56.06	34	158,204	8,869,379.40	0.00	0.00	0.00	0.00	0.00	0.00
SOVRENINS	0.99	0.99	0.95	0.94	0.94	-0.05	-5.05	0.94	28	3,574,896	3,376,918.47	0.85	0.89	0.91	0.97	0.99	1.03
STANBIC	65.00	65.00			65.00	0.00	0.00	68.15	55	118,550	8,078,855.15	0.00	0.00	0.00	0.00	0.00	0.00
STERLINGNG	5.70	5.70	6.12	5.55	6.00	0.30	5.26	5.84	260	11,280,138	65,873,618.88	5.00	5.27	5.38	5.72	5.83	6.11
SUNUASSUR	5.25	5.25	5.34	5.00	5.34	0.09	1.71	5.11	42	1,496,249	7,648,880.64	4.50	4.75	4.85	5.15	5.25	5.50
TANTALIZER	2.31	2.31	2.35	2.25	2.35	0.04	1.73	2.27	181	57,802,834	131,323,385.76	2.03	2.14	2.18	2.32	2.36	2.48
TOTAL	705.00	705.00			705.00	0.00	0.00	634.70	73	94,044	59,689,943.00	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCOHOT	153.50	153.50			153.50	0.00	0.00	153.70	67	10,491	1,612,435.80	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCORP	42.05	42.05	46.25	43.70	46.25	4.20	9.99	44.52	231	2,471,553	110,022,749.00	39.33	41.52	42.39	45.01	45.89	48.07
TRANSEXPR	2.00	2.00			2.00	0.00	0.00	2.00	2	5,893	11,786.00	0.00	0.00	0.00	0.00	0.00	0.00
TRANSPOWER	328.50	328.50			328.50	0.00	0.00	295.70	51	19,113	5,651,714.10	0.00	0.00	0.00	0.00	0.00	0.00
TRIPPLEG	2.00	2.00			2.00	0.00	0.00	2.00	4	9,000	18,000.00	0.00	0.00	0.00	0.00	0.00	0.00
UACN	33.00	33.00	33.00	33.00	33.00	0.00	0.00	33.16	53	526,366	17,455,834.55	29.70	31.35	32.01	33.99	34.65	36.30
UBA	34.60	34.60	34.70	34.40	34.50	-0.10	-0.29	34.54	724	17,498,714	604,489,485.30	30.96	32.68	33.37	35.43	36.12	37.84
UCAP	18.00	18.00	18.10	17.95	18.00	0.00	0.00	18.02	339	10,794,031	194,479,135.35	16.16	17.05	17.41	18.49	18.85	19.75
UHOMREIT	46.15	46.15			46.15	0.00	0.00	41.98	24	200,770	8,427,937.45	0.00	0.00	0.00	0.00	0.00	0.00
UNILEVER	43.00	43.00			43.00	0.00	0.00	41.56	72	625,892	26,013,151.70	0.00	0.00	0.00	0.00	0.00	0.00
UNIONDICON	7.65	7.65	7.45	7.45	7.45	-0.20	-2.61	7.34	13	309,086	2,268,306.40	6.71	7.08	7.23	7.67	7.82	8.20
UNIVINSURE	0.53	0.53	0.53	0.50	0.52	-0.01	-1.89	0.52	76	14,876,758	7,743,815.48	0.45	0.48	0.49	0.52	0.53	0.55
UPDC	3.20	3.10	3.10	3.00	3.00	-0.20	-6.25	3.03	106	4,153,599	12,591,873.44	2.70	2.85	2.91	3.09	3.15	3.30
UPDCREIT	6.30	6.30	6.50	6.45	6.50	0.20	3.17	6.49	58	2,209,223	14,340,494.15	5.81	6.13	6.26	6.64	6.77	7.10
UPL	4.83	4.83			4.83	0.00	0.00	4.35	14	117,931	512,999.85	0.00	0.00	0.00	0.00	0.00	0.00
VERITASKAP	0.98	0.98	1.06	1.00	1.05	0.07	7.14	1.03	143	16,553,065	17,013,510.10	0.90	0.95	0.97	1.03	1.05	1.10
VFDGROUP	16.00	16.00	16.30	16.30	16.30	0.30	1.88	16.11	172	3,594,528	57,899,041.20	14.67	15.49	15.81	16.79	17.12	17.93
VITAFOAM	54.90	54.90			54.90	0.00	0.00	51.27	69	1,019,888	52,293,857.55	0.00	0.00	0.00	0.00	0.00	0.00
WAPCO	77.95	77.95			77.95	0.00	0.00	76.42	176	1,574,902	120,348,711.40	0.00	0.00	0.00	0.00	0.00	0.00
WAPIC	2.10	2.10	2.11	2.01	2.11	0.01	0.48	2.04	70	1,651,837	3,362,084.82	1.81	1.91	1.95	2.07	2.11	2.21
WEMABANK	13.95	13.95	14.50	13.85	14.50	0.55	3.94	13.99	231	11,152,374	156,059,570.00	12.47	13.16	13.43	14.27	14.54	15.24
ZENITHBANK	48.80	48.70	48.70	47.85	48.00	-0.80	-1.64	48.29	759	20,698,825	999,505,770.85	43.07	45.46	46.41	49.29	50.24	52.64
TOTAL TRANSACTION (123)									14,654	492,618,657	10,755,364,427.26

Recent Posts

ngx price list

NGX Price List Friday, 17th April 2026

ngx price list

NGX Price List Thursday, 16th April 2026

ngx price list

NGX Price List Wednesday, 15th April 2026

ngx price list

NGX Price List Tuesday, 14th April 2026

stay tuned

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