Daily Market Price List

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, 13th March 2025

NGX Price List Tuesday, 4th February 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	3.10	3.10			3.10		0.00	3.40	6	6,505	22,145.20
ABCTRANS	1.14	1.14			1.14		0.00	1.19	15	54,905	65,424.70
ACADEMY	3.00	3.00			3.00		0.00	2.99	20	80,806	241,848.55
ACCESSCORP	26.00	26.00	26.25	26.00	26.15	0.15	0.58	26.08	492	9,823,362	256,156,278.30
AFRIPRUD	28.00	28.00	28.00	28.00	28.00	0.00	0.00	27.76	193	2,254,727	62,592,443.05
AIICO	1.68	1.68	1.72	1.62	1.68	0.00	0.00	1.66	275	15,317,158	25,427,563.15
AIRTELAFRI	2156.90	2156.90			2156.90		0.00	2372.50	4	289	685,652.50
ALEX	7.15	7.15			7.15		0.00	7.15	1	2	14.30
ARADEL	569.30	569.30			569.30		0.00	554.40	285	547,496	303,533,536.30
AUSTINLAZ	1.82	1.82			1.82		0.00	1.78	6	9,607	17,135.85
BERGER	21.00	21.00			21.00		0.00	20.64	26	47,920	989,258.30
BETAGLAS	78.65	78.65	86.50	86.50	86.50	7.85	9.98	86.02	123	797,448	68,599,247.30
BUACEMENT	93.00	93.00			93.00		0.00	83.70	118	255,508	21,386,019.60
BUAFOODS	415.00	415.00			415.00		0.00	373.50	51	7,872	2,940,192.00
CADBURY	22.00	22.00	22.10	22.10	22.10	0.10	0.45	22.39	83	582,651	13,046,982.65
CAP	47.00	47.00	47.00	47.00	47.00	0.00	0.00	47.00	14	653,636	30,721,565.00
CAVERTON	2.00	2.00	2.15	2.15	2.15	0.15	7.50	2.13	50	337,382	717,357.77
CHAMPION	3.70	3.70			3.70		0.00	3.86	15	44,271	171,071.90
CHAMS	2.13	2.13	2.15	2.13	2.15	0.02	0.94	2.14	135	8,868,724	18,949,483.48
CILEASING	3.83	3.83	3.92	3.83	3.92	0.09	2.35	3.86	35	808,878	3,122,875.26
CONHALLPLC	3.35	3.35	3.40	3.02	3.15	-0.20	-5.97	3.11	111	14,676,038	45,622,272.85
CONOIL	387.20	387.20			387.20		0.00	355.37	50	14,844	5,275,129.40
CORNERST	3.42	3.42	3.40	3.09	3.36	-0.06	-1.75	3.32	108	6,667,346	22,132,373.20
CUSTODIAN	18.90	18.90	18.50	18.00	18.50	-0.40	-2.12	18.16	87	2,169,664	39,395,176.50
CUTIX	2.45	2.45	2.45	2.30	2.40	-0.05	-2.04	2.35	157	10,883,291	25,620,558.35
CWG	7.50	7.50	7.50	7.05	7.50	0.00	0.00	7.35	75	2,027,459	14,911,697.00
DAARCOMM	0.78	0.78			0.78		0.00	0.73	22	322,910	236,881.70
DANGCEM	394.00	394.00			394.00		0.00	394.02	231	477,931	188,313,500.60
DANGSUGAR	36.00	36.00	36.20	36.00	36.00	0.00	0.00	35.99	234	2,819,637	101,485,757.05
DEAPCAP	1.00	1.00	1.03	0.99	1.03	0.03	3.00	1.02	27	854,620	873,280.97
ELLAHLAKES	3.06	3.06	3.25	3.11	3.14	0.08	2.61	3.19	72	2,031,709	6,472,403.69
ETERNA	27.60	27.60			27.60		0.00	27.86	99	554,111	15,437,023.85
ETI	30.40	30.40			30.40		0.00	28.61	70	344,834	9,866,202.10
ETRANZACT	6.50	6.50			6.50		0.00	6.36	9	70,000	444,850.00
EUNISELL	13.48	13.48	13.34	13.34	13.34	-0.14	-1.04	13.31	24	5,687,362	75,676,329.04
FBNH	29.50	29.50	29.30	29.00	29.30	-0.20	-0.68	29.19	331	83,078,781	2,425,376,410.35
FCMB	11.15	11.15	11.50	11.15	11.50	0.35	3.14	11.35	219	4,114,042	46,710,789.30
FIDELITYBK	19.40	19.40	19.40	19.20	19.25	-0.15	-0.77	19.31	298	4,818,944	93,034,898.75
FIDSON	17.00	17.00	17.10	17.10	17.10	0.10	0.59	17.03	67	611,360	10,411,662.10
FTNCOCOA	1.81	1.81	1.89	1.80	1.80	-0.01	-0.55	1.84	45	1,436,435	2,647,837.29
GEREGU	1150.00	1150.00			1150.00		0.00	1035.00	152	8,005,776	8,285,978,160.00
GOLDBREW	8.64	8.64			8.64		0.00	7.84	8	25,585	200,538.28
GTCO	61.05	61.05	62.00	61.00	62.00	0.95	1.56	61.17	346	20,215,345	1,236,550,850.85
GUINEAINS	0.73	0.73	0.80	0.74	0.80	0.07	9.59	0.78	1187	3,937,750	3,080,597.24
GUINNESS	77.00	77.00			77.00		0.00	74.47	56	69,591	5,182,374.70
HMCALL	4.98	4.98			4.98		0.00	5.03	4	36,230	182,354.00
HONYFLOUR	9.28	9.28	9.50	9.38	9.50	0.22	2.37	9.45	203	5,092,788	48,125,680.70
IKEJAHOTEL	11.00	11.00	9.95	9.95	9.95	-1.05	-9.55	10.01	47	629,434	6,302,732.00
IMG	38.00	38.00			38.00		0.00	34.46	10	6,670	229,823.45
INFINITY	7.00	7.00			7.00		0.00	6.30	1	2,000	12,600.00
INTBREW	5.50	5.50	5.70	5.50	5.55	0.05	0.91	5.56	64	3,930,224	21,850,920.73
INTENEGINS	1.93	1.93	2.12	2.12	2.12	0.19	9.84	2.12	10	524,711	1,112,387.32
JAIZBANK	3.30	3.30	3.31	3.13	3.31	0.01	0.30	3.27	217	9,500,519	31,046,943.35
JAPAULGOLD	2.13	2.13	2.23	2.13	2.15	0.02	0.94	2.15	110	7,568,960	16,286,026.87
JBERGER	139.80	139.80			139.80		0.00	129.51	63	79,469	10,291,981.50
JOHNHOLT	7.50	7.50			7.50		0.00	7.55	35	68,516	517,511.35
JULI	10.30	10.30			10.30		0.00	9.30	8	11,985	111,460.50
LASACO	2.75	2.75	3.00	2.80	3.00	0.25	9.09	2.85	57	2,220,360	6,325,213.14
LEARNAFRCA	4.50	4.50			4.50		0.00	4.43	10	69,855	309,339.75
LINKASSURE	1.40	1.40	1.50	1.45	1.50	0.10	7.14	1.48	51	8,838,425	13,100,021.44
LIVESTOCK	5.05	5.05	5.20	5.00	5.20	0.15	2.97	5.08	145	4,089,287	20,755,323.76
MANSARD	9.00	9.00	9.39	8.90	9.39	0.39	4.33	9.06	112	5,326,350	48,251,285.05
MAYBAKER	8.65	8.65	8.60	8.60	8.60	-0.05	-0.58	8.04	99	1,867,570	15,017,561.80
MEYER	9.25	9.25			9.25		0.00	8.35	3	57,153	477,227.55
MORISON	3.61	3.61			3.61		0.00	3.60	2	6,000	21,600.00
MRS	162.90	162.90			162.90		0.00	155.76	124	102,350	15,942,241.30
MTNN	253.10	253.10	255.00	255.00	255.00	1.90	0.75	254.95	489	1,488,860	379,589,205.60
MULTIVERSE	10.05	10.05			10.05		0.00	9.05	9	12,409	112,301.45
NAHCO	54.90	54.90	55.90	55.90	55.90	1.00	1.82	55.49	98	718,607	39,871,963.15
NASCON	38.00	38.00	38.80	38.80	38.80	0.80	2.11	38.27	69	550,068	21,052,663.45
NB	34.50	34.50	34.50	32.40	34.50	0.00	0.00	33.81	226	7,502,556	253,647,303.40
NCR	7.30	7.30			7.30		0.00	8.00	2	4,000	32,000.00
NEIMETH	2.65	2.65	2.91	2.90	2.90	0.25	9.43	2.88	87	1,697,080	4,879,912.12
NEM	12.90	12.90	12.90	12.05	12.05	-0.85	-6.59	12.47	61	1,267,497	15,809,404.10
NESTLE	975.00	975.00			975.00		0.00	963.96	94	24,365	23,486,875.70
NGXGROUP	27.10	27.10	29.00	28.90	29.00	1.90	7.01	29.00	54	2,493,449	72,307,570.35
NIDF	111.70	111.70			111.70		0.00	115.98	11	3,865	448,265.20
NNFM	66.65	73.30	73.30	73.30	73.30	6.65	9.07	72.83	200	1,292,281	94,120,913.75
NPFMCRFBK	1.73	1.73	1.73	1.73	1.73	0.00	0.00	1.71	28	1,177,720	2,015,121.02
NSLTECH	0.68	0.68	0.71	0.67	0.67	-0.01	-1.47	0.69	25	1,513,451	1,045,228.68
OANDO	68.50	68.50	68.45	68.45	68.45	-0.05	-0.07	66.60	701	6,084,983	405,249,735.80
OKOMUOIL	537.20	537.20			537.20		0.00	532.73	321	205,235	109,334,824.10
OMATEK	0.73	0.73	0.78	0.73	0.78	0.05	6.85	0.76	25	1,439,816	1,095,259.96
PRESCO	643.50	643.50	685.00	685.00	685.00	41.50	6.45	702.06	489	1,209,618	849,220,925.10
PRESTIGE	1.30	1.30	1.30	1.26	1.30	0.00	0.00	1.28	69	5,873,229	7,498,929.85
PZ	22.50	22.50			22.50		0.00	22.76	32	53,045	1,207,044.10
REDSTAREX	5.00	5.00	5.50	5.50	5.50	0.50	10.00	5.47	22	302,562	1,655,821.86
REGALINS	0.68	0.68	0.74	0.70	0.70	0.02	2.94	0.72	83	3,764,410	2,708,602.65
ROYALEX	0.99	0.99	0.99	0.90	0.96	-0.03	-3.03	0.97	64	4,959,715	4,803,240.62
RTBRISCOE	2.70	2.70			2.70		0.00	2.77	19	245,031	679,620.00
SCOA	3.67	3.67			3.67		0.00	3.43	32	61,284	210,095.50
SEPLAT	5700.00	5700.00			5700.00		0.00	5130.00	56	32,855	168,546,150.00
SFSREIT	197.35	197.35			197.35		0.00	203.57	7	768	156,342.00
SKYAVN	40.00	40.00			40.00		0.00	37.66	18	47,543	1,790,487.60
SOVRENINS	1.05	1.05	1.10	1.07	1.10	0.05	4.76	1.08	39	3,547,355	3,840,810.66
STANBIC	64.35	64.35	63.50	63.50	63.50	-0.85	-1.32	63.14	137	1,932,510	122,011,804.00
STERLINGNG	5.80	5.80	5.95	5.70	5.95	0.15	2.59	5.83	183	12,147,257	70,777,507.90
SUNUASSUR	5.70	5.70	5.35	5.20	5.35	-0.35	-6.14	5.29	58	1,302,328	6,888,882.19
TANTALIZER	2.05	2.05	2.05	2.04	2.05	0.00	0.00	2.04	83	3,231,377	6,588,876.16
THOMASWY	2.04	2.04			2.04		0.00	1.99	10	17,679	35,254.76
TOTAL	670.00	670.00			670.00		0.00	644.18	53	22,604	14,561,115.10
TRANSCOHOT	114.65	114.65			114.65		0.00	105.97	40	68,981	7,309,995.50
TRANSCORP	54.00	54.00	53.00	53.00	53.00	-1.00	-1.85	53.17	245	3,031,373	161,167,912.80
TRANSEXPR	2.00	2.00			2.00		0.00	2.20	1	2,800	6,160.00
TRANSPOWER	349.80	349.80			349.80		0.00	314.94	101	182,819	57,577,428.10
TRIPPLEG	2.47	2.47			2.47		0.00	2.23	6	51,430	114,688.90
UACN	36.00	36.00	35.00	33.00	35.00	-1.00	-2.78	33.11	108	21,225,294	702,760,092.00
UBA	37.50	37.50	37.50	37.40	37.50	0.00	0.00	37.46	470	10,509,720	393,712,206.15
UCAP	22.55	22.55	22.55	22.35	22.50	-0.05	-0.22	22.48	305	6,318,506	142,069,920.25
UNILEVER	38.00	38.00	37.80	37.80	37.80	-0.20	-0.53	37.89	49	394,495	14,946,208.30
UNIONDICON	7.50	7.50			7.50		0.00	7.50	4	28,095	210,712.50
UNIVINSURE	0.60	0.60	0.66	0.63	0.66	0.06	10.00	0.65	135	24,207,715	15,768,340.31
UPDC	1.90	1.90	2.09	2.00	2.00	0.10	5.26	2.04	99	9,721,337	19,863,784.84
UPDCREIT	6.00	6.00			6.00		0.00	6.00	49	467,673	2,807,448.70
UPL	5.04	5.04			5.04		0.00	5.19	21	65,372	338,977.98
VERITASKAP	1.18	1.18	1.22	1.15	1.19	0.01	0.85	1.20	143	14,524,930	17,407,355.39
VFDGROUP	44.40	44.40			44.40		0.00	42.90	20	448,466	19,237,776.00
VITAFOAM	32.35	32.35			32.35		0.00	30.31	102	1,378,422	41,777,859.30
WAPCO	70.20	70.20	70.20	70.20	70.20	0.00	0.00	70.16	151	4,837,558	339,392,391.40
WAPIC	2.49	2.50	2.50	2.45	2.45	-0.04	-1.60	2.46	51	1,021,371	2,517,631.05
WEMABANK	11.40	11.40	11.25	10.90	11.25	-0.15	-1.32	10.95	217	5,778,042	63,250,152.00
ZENITHBANK	50.00	50.00	50.00	49.00	49.20	-0.80	-1.60	49.21	769	29,523,484	1,452,959,891.90
TOTAL TRANSACTION (122)									14,447	466,458,663	19,869,070,877.13

Recent Posts

Asia shares track Wall Street higher as investors assess Fed outlook

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

65.5% of Nigerians want lending rates to drop – CBN

FG plans to raise N300bn via March bond auction

stay tuned

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