NGX Price List Tuesday, 5th August 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	TRADES	VOLUME	VALUE
ABBEYBDS	5.27	5.27	5.79	5.79	5.79	0.52	9.87	43	441,209	2,554,596.60
ABCTRANS	4.89	4.89	4.89	4.89	4.89	0.00	0.00	113	564,920	2,747,678.46
ACADEMY	9.90	9.90	8.95	8.95	8.95	-0.95	-9.60	152	1,515,035	13,767,780.46
ACCESSCORP	27.80	27.80	28.15	27.20	27.35	-0.45	-1.62	1715	36,720,445	1,013,611,775.05
AFRIPRUD	15.85	15.85	16.00	15.85	15.85	0.00	0.00	264	4,468,160	71,293,893.40
AIICO	2.40	2.40	2.64	2.40	2.64	0.24	10.00	372	97,102,896	255,285,291.60
AIRTELAFRI	2,310.50	2,310.50	0.00	0.00	2,310.50	0.00	0.00	2	84,469	214,677,963.50
ALEX	7.15	7.15	0.00	0.00	7.15	0.00	0.00	3	15,986	114,649.90
ARADEL	514.00	514.00	520.00	517.00	520.00	6.00	1.17	494	1,690,754	874,442,577.20
AUSTINLAZ	2.34	2.34	0.00	0.00	2.34	0.00	0.00	23	91,294	198,230.54
BERGER	35.00	35.00	35.00	35.00	35.00	0.00	0.00	92	652,825	22,997,114.20
BETAGLAS	408.50	408.50	0.00	0.00	408.50	0.00	0.00	504	424,651	170,098,726.15
BUACEMENT	155.00	155.00	170.50	160.00	170.50	15.50	10.00	1010	4,637,777	774,732,871.70
BUAFOODS	528.90	528.90	0.00	0.00	528.90	0.00	0.00	589	138,596	71,634,515.40
CADBURY	68.00	68.00	63.40	62.50	63.00	-5.00	-7.35	444	4,534,064	285,849,756.60
CAP	67.00	67.00	68.00	68.00	68.00	1.00	1.49	92	809,558	54,299,146.70
CAVERTON	6.85	6.85	6.95	6.75	6.75	-0.10	-1.46	203	3,456,717	23,602,850.56
CHAMPION	13.75	13.75	14.89	14.45	14.89	1.14	8.29	234	2,374,298	34,398,645.45
CHAMS	2.67	2.67	2.93	2.66	2.93	0.26	9.74	339	11,018,051	31,316,745.76
CILEASING	6.40	6.40	7.04	6.60	7.02	0.62	9.69	149	4,338,555	29,514,413.49
CONHALLPLC	3.46	3.46	3.80	3.60	3.71	0.25	7.23	221	21,082,652	79,131,033.82
CONOIL	234.50	234.50	0.00	0.00	234.50	0.00	0.00	144	186,992	39,622,061.00
CORNERST	4.39	4.39	4.82	4.41	4.82	0.43	9.79	104	7,973,554	38,167,592.07
CUSTODIAN	39.15	39.15	0.00	0.00	39.15	0.00	0.00	179	1,810,594	76,814,389.80
CUTIX	3.90	3.90	3.90	3.75	3.80	-0.10	-2.56	348	8,014,394	30,615,967.34
CWG	17.00	17.00	17.55	17.00	17.55	0.55	3.24	248	3,670,965	62,754,190.45
DAARCOMM	0.87	0.87	0.87	0.87	0.87	0.00	0.00	91	1,147,774	987,892.62
DANGCEM	577.00	577.00	0.00	0.00	577.00	0.00	0.00	1252	1,090,907	622,801,638.10
DANGSUGAR	62.00	62.00	64.80	62.00	62.00	0.00	0.00	1236	11,942,401	751,392,637.20
DEAPCAP	1.20	1.20	1.21	1.18	1.21	0.01	0.83	73	3,033,522	3,642,844.53
ELLAHLAKES	10.65	10.65	11.20	10.40	10.70	0.05	0.47	598	18,999,165	205,389,538.51
ENAMELWA	27.00	27.00	29.70	29.70	29.70	2.70	10.00	19	128,664	3,802,714.40
ETERNA	39.95	39.95	38.10	38.00	38.00	-1.95	-4.88	121	664,890	25,468,273.90
ETI	34.00	34.00	35.50	35.50	35.50	1.50	4.41	174	2,215,493	78,127,064.95
ETRANZACT	9.00	9.00	9.00	9.00	9.00	0.00	0.00	37	468,311	4,213,298.00
EUNISELL	23.00	23.00	25.30	23.50	23.50	0.50	2.17	105	514,041	12,435,502.30
FCMB	11.85	11.85	12.30	11.50	11.50	-0.35	-2.95	1274	42,019,266	497,886,211.00
FGSUK2032S5	91.09	91.09	98.00	98.00	98.00	6.91	7.59	1	1,617	1,584,663.23
FGSUK2033S6	95.25	95.25	98.00	98.00	98.00	2.75	2.89	1	10,000	9,800,010.00
FIDELITYBK	21.20	21.20	21.50	21.00	21.50	0.30	1.42	1020	59,213,648	1,247,441,167.85
FIDSON	43.90	43.90	0.00	0.00	43.90	0.00	0.00	510	1,936,682	77,656,129.85
FIRSTHOLDCO	33.60	33.60	34.00	32.00	32.00	-1.60	-4.76	686	22,166,595	726,563,376.30
FTNCOCOA	6.10	6.10	6.19	6.10	6.19	0.09	1.48	286	4,855,224	29,904,851.98
GEREGU	1141.50	1141.50	0.00	0.00	1141.50	0.00	0.00	68	4,118	4,230,833.20
GTCO	100.00	100.00	101.50	99.00	99.00	-1.00	-1.00	1714	39,035,764	3,925,810,414.00
GUINEAINS	0.89	0.89	0.97	0.89	0.97	0.08	8.99	94	23,779,317	22,462,304.44
GUINNESS	117.05	117.05	0.00	0.00	117.05	0.00	0.00	27	80,269	10,334,633.75
HMCALL	4.50	4.50	4.40	4.30	4.40	-0.10	-2.22	53	1,488,245	6,526,483.55
HONYFLOUR	24.50	24.50	26.50	24.50	26.50	2.00	8.16	599	3,444,543	88,225,170.95
IKEJAHOTEL	20.50	20.50	0.00	0.00	20.50	0.00	0.00	77	259,756	5,565,430.70
IMG	37.65	37.65	0.00	0.00	37.65	0.00	0.00	28	32,051	1,154,906.20
INFINITY	7.70	7.70	7.50	7.50	7.50	-0.20	-2.60	4	203,000	1,522,800.00
INTBREW	14.50	14.50	14.50	13.85	13.85	-0.65	-4.48	183	6,163,055	87,085,460.25
INTENEGINS	2.15	2.15	2.36	2.15	2.36	0.21	9.77	42	3,276,637	7,545,739.60
JAIZBANK	3.96	3.96	4.35	3.96	4.30	0.34	8.59	652	15,545,773	64,729,230.34
JAPAULGOLD	2.75	2.75	2.90	2.78	2.84	0.09	3.27	304	27,724,796	78,713,794.38
JBERGER	126.00	126.00	0.00	0.00	126.00	0.00	0.00	96	65,245	7,630,474.60
JOHNHOLT	6.60	6.60	7.25	7.25	7.25	0.65	9.85	69	899,699	6,479,164.65
JULI	10.00	10.00	0.00	0.00	10.00	0.00	0.00	23	61,535	565,315.50
LASACO	2.86	2.86	3.14	2.95	3.14	0.28	9.79	284	23,127,677	70,917,033.19
LEARNAFRCA	5.70	5.70	0.00	0.00	5.70	0.00	0.00	46	192,110	1,199,836.03
LEGENDINT	6.40	6.40	6.25	6.25	6.25	-0.15	-2.34	123	3,231,706	19,520,559.71
LINKASSURE	1.45	1.45	1.59	1.36	1.59	0.14	9.66	123	64,033,211	101,338,550.29
LIVESTOCK	8.10	8.10	8.45	8.00	8.10	0.00	0.00	215	9,910,141	80,060,631.60
LOTUSHAL15	54.45	54.45	54.50	54.50	54.50	0.05	0.09	8	5,233	285,198.50
MANSARD	11.00	11.00	0.00	0.00	11.00	0.00	0.00	129	1,446,484	17,342,556.05
MAYBAKER	16.90	16.90	17.75	16.90	17.75	0.85	5.03	148	1,270,034	21,835,061.90
MBENEFIT	2.00	2.20	2.20	2.20	2.20	0.20	10.00	60	4,642,830	10,214,226.00
MEYER	16.50	16.50	0.00	0.00	16.50	0.00	0.00	33	82,156	1,381,057.00
MTNN	480.00	480.00	0.00	0.00	480.00	0.00	0.00	2418	1,896,408	864,154,738.40
MULTIVERSE	10.85	10.85	0.00	0.00	10.85	0.00	0.00	37	95,110	967,475.50
NAHCO	108.90	108.90	111.00	108.90	111.00	2.10	1.93	287	1,403,739	154,824,835.60
NASCON	99.50	99.50	0.00	0.00	99.50	0.00	0.00	235	2,767,019	269,763,773.00
NB	76.00	76.00	75.95	75.95	75.95	-0.05	-0.07	367	4,084,638	308,357,362.35
NCR	7.25	7.25	0.00	0.00	7.25	0.00	0.00	1	10	79.50
NEIMETH	7.00	7.00	7.70	7.20	7.70	0.70	10.00	189	3,317,746	24,886,920.02
NEM	25.40	25.40	27.00	25.40	27.00	1.60	6.30	123	1,533,035	40,732,049.05
NESTLE	1890.00	1890.00	0.00	0.00	1890.00	0.00	0.00	140	23,242	44,313,421.20
NGXGROUP	70.00	70.00	0.00	0.00	70.00	0.00	0.00	136	994,717	69,499,970.40
NIDF	113.00	113.00	0.00	0.00	113.00	0.00	0.00	106	156,794	17,724,691.50
NNFM	93.15	93.15	0.00	0.00	93.15	0.00	0.00	76	90,002	7,720,200.40
NPFMCRFBK	3.10	3.10	3.40	3.15	3.40	0.30	9.68	85	4,055,457	13,518,809.11
NSLTECH	0.86	0.86	0.93	0.86	0.91	0.05	5.81	133	6,515,943	5,896,484.78
OANDO	51.00	51.00	54.00	52.00	53.90	2.90	5.69	831	3,932,500	208,099,148.85
OKOMUOIL	1050.00	1050.00	0.00	0.00	1050.00	0.00	0.00	580	416,513	471,815,281.70
OMATEK	1.16	1.16	1.27	1.21	1.25	0.09	7.76	84	4,058,187	5,094,740.15
PRESCO	1550.00	1550.00	0.00	0.00	1550.00	0.00	0.00	465	71,451	107,325,419.50
PRESTIGE	1.26	1.26	1.38	1.30	1.38	0.12	9.52	44	4,577,374	6,166,798.45
PZ	43.00	43.00	41.00	41.00	41.00	-2.00	-4.65	221	3,448,006	137,815,264.20
REDSTAREX	12.40	12.40	0.00	0.00	12.40	0.00	0.00	36	42,811	506,375.25
REGALINS	0.89	0.89	0.97	0.89	0.97	0.08	8.99	124	22,802,852	21,780,150.17
ROYALEX	1.65	1.65	1.81	1.81	1.81	0.16	9.70	54	14,726,763	26,655,441.03
RTBRISCOE	3.85	3.85	0.00	0.00	3.85	0.00	0.00	96	877,817	3,254,009.44
SCOA	5.00	5.00	0.00	0.00	5.00	0.00	0.00	30	44,313	232,738.00
SEPLAT	5450.00	5450.00	0.00	0.00	5450.00	0.00	0.00	161	10,944	60,630,067.80
SFSREIT	249.25	249.25	0.00	0.00	249.25	0.00	0.00	3	597	161,690.00
SKYAVN	90.05	90.05	0.00	0.00	90.05	0.00	0.00	62	227,045	20,058,433.95
SOVRENINS	1.88	1.88	2.06	1.99	2.06	0.18	9.57	198	12,667,373	25,969,622.08
STANBIC	101.00	101.00	103.00	101.00	101.00	0.00	0.00	183	10,643,272	1,094,936,802.40
STERLINGNG	6.75	6.80	7.42	6.80	7.42	0.67	9.93	263	10,857,119	80,193,321.52
SUNUASSUR	4.40	4.40	4.84	4.60	4.84	0.44	10.00	196	13,215,862	63,332,886.94
TANTALIZER	2.62	2.62	2.59	2.50	2.52	-0.10	-3.82	165	4,728,573	12,080,930.29
THOMASWY	3.19	3.19	3.50	3.50	3.50	0.31	9.72	48	491,056	1,676,222.22
TOTAL	640.00	640.00	0.00	0.00	640.00	0.00	0.00	157	63,722	36,971,066.90
TRANSCOHOT	149.80	149.80	0.00	0.00	149.80	0.00	0.00	101	40,461	6,593,253.80
TRANSCORP	50.00	50.00	51.00	50.70	50.70	0.70	1.40	434	5,488,079	278,438,192.50
TRANSPOWER	288.00	288.00	0.00	0.00	288.00	0.00	0.00	289	512,841	135,913,639.20
TRIPPLEG	4.30	4.30	0.00	0.00	4.30	0.00	0.00	40	458,302	1,903,077.87
UACN	97.10	97.10	106.80	100.00	100.00	2.90	2.99	926	8,939,721	903,001,444.30
UBA	48.90	48.90	49.40	48.90	48.90	0.00	0.00	1659	12,896,479	632,137,412.20
UCAP	20.50	20.50	20.50	19.90	20.20	-0.30	-1.46	497	9,647,611	194,331,077.65
UHOMREIT	64.00	64.00	0.00	0.00	64.00	0.00	0.00	26	94,928	5,589,356.00
UNILEVER	74.50	74.50	80.00	80.00	80.00	5.50	7.38	206	480,766	37,555,091.60
UNIONDICON	9.00	9.00	0.00	0.00	9.00	0.00	0.00	11	56,351	557,073.30
UNIVINSURE	0.76	0.78	0.83	0.77	0.83	0.07	9.21	208	87,258,352	71,015,963.88
UPDC	5.94	5.94	6.53	5.95	5.95	0.01	0.17	406	8,635,799	55,172,963.28
UPDCREIT	9.35	9.35	8.55	8.45	8.45	-0.90	-9.63	181	2,259,447	19,377,838.30
UPL	5.10	5.10	0.00	0.00	5.10	0.00	0.00	44	392,036	2,189,468.17
VERITASKAP	1.52	1.67	1.67	1.60	1.67	0.15	9.87	471	50,176,367	83,169,297.34
VFDGROUP	13.40	13.40	13.60	13.50	13.50	0.10	0.75	470	10,117,809	135,900,698.60
VITAFOAM	81.90	81.90	0.00	0.00	81.90	0.00	0.00	217	315,549	25,800,189.95
WAPCO	149.00	149.00	146.50	146.50	146.50	-2.50	-1.68	679	7,410,382	1,087,653,309.00
WAPIC	2.48	2.48	2.72	2.49	2.72	0.24	9.68	245	33,147,569	89,588,470.44
WEMABANK	24.70	24.70	25.00	24.00	24.80	0.10	0.40	761	13,073,395	322,409,106.90
ZENITHBANK	76.90	76.90	76.90	75.30	75.90	-1.00	-1.30	1407	16,143,660	1,227,399,399.45
TOTAL TRANSACTION (125)								38,379	1,020,616,910	22,738,832,683.68

Recent Posts

ngx price list

NGX Price List Wednesday, 22nd April 2026

ngx price list

NGX Price List Tuesday, 21st April 2026

ngx price list

NGX Price List Monday, 20th April 2026

ngx price list

NGX Price List Friday, 17th April 2026

stay tuned

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