NGX Price List Tuesday, 7th January 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	3.30	3.30	3.63	3.63	3.63	0.33	10.00	3.63	14	212,343	770,178.09
ABCTRANS	1.22	1.22	1.22	1.22	1.22	0.00	0.00	1.23	27	352,855	432,522.78
ACADEMY	3.14	3.14	3.25	3.25	3.25	0.11	3.50	3.27	21	354,457	1,160,018.12
ACCESSCORP	25.00	25.00	26.50	24.50	24.75	-0.25	-1.00	25.56	759	47,054,747	1,202,909,441.60
AFRIPRUD	24.80	24.80	24.00	22.35	23.00	-1.80	-7.26	22.87	261	4,369,308	99,917,196.15
AIICO	1.89	2.07	2.07	1.71	1.71	-0.18	-9.52	1.87	806	120,702,526	225,443,861.68
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2340.59	31	166,719	390,220,469.30
ALEX	7.15	7.15			7.15	0.00	0.00	7.08	2	250	1,770.00
ARADEL	598.00	598.00			598.00	0.00	0.00	598.99	298	969,128	580,493,945.80
AUSTINLAZ	1.81	1.81			1.81	0.00	0.00	1.69	21	371,382	628,156.08
BERGER	20.00	20.00			20.00	0.00	0.00	19.93	28	28,672	571,501.00
BETAGLAS	64.90	64.90			64.90	0.00	0.00	58.69	26	266,461	15,638,362.45
BUACEMENT	93.00	93.00			93.00	0.00	0.00	89.94	123	267,621	24,070,433.70
BUAFOODS	415.00	415.00			415.00	0.00	0.00	373.50	51	124,036	46,327,446.00
CADBURY	22.95	22.95			22.95	0.00	0.00	22.19	50	316,032	7,012,750.90
CAP	38.00	38.00			38.00	0.00	0.00	38.53	14	61,805	2,381,462.50
CAVERTON	2.65	2.65	2.70	2.39	2.45	-0.20	-7.55	2.51	88	4,787,471	12,029,384.78
CHAMPION	4.00	4.00	4.20	4.00	4.20	0.20	5.00	4.04	33	866,216	3,499,419.64
CHAMS	2.35	2.35	2.35	2.12	2.14	-0.21	-8.94	2.17	318	24,374,028	52,977,862.64
CILEASING	4.65	4.65	4.65	4.19	4.25	-0.40	-8.60	4.21	79	5,402,854	22,764,187.76
CONHALLPLC	4.00	4.00	3.75	3.60	3.61	-0.39	-9.75	3.63	86	4,552,844	16,539,781.02
CONOIL	387.20	387.20			387.20	0.00	0.00	351.06	55	8,926	3,133,574.40
CORNERST	4.61	4.61	4.61	4.15	4.15	-0.46	-9.98	4.28	89	4,116,344	17,612,138.20
CUSTODIAN	18.65	18.65	18.20	17.60	18.00	-0.65	-3.49	17.83	108	2,198,405	39,205,709.50
CUTIX	2.60	2.60	2.60	2.50	2.55	-0.05	-1.92	2.58	122	2,945,762	7,607,912.50
CWG	7.15	7.15	7.00	6.45	6.90	-0.25	-3.50	6.63	106	4,096,584	27,143,837.35
DAARCOMM	0.77	0.77	0.84	0.72	0.84	0.07	9.09	0.82	147	8,176,206	6,665,079.27
DANGCEM	478.80	478.80			478.80	0.00	0.00	431.00	99	53,532	23,072,292.00
DANGSUGAR	32.65	32.65	32.45	32.45	32.45	-0.20	-0.61	32.53	209	1,631,163	53,054,460.05
DEAPCAP	1.30	1.30	1.29	1.26	1.26	-0.04	-3.08	1.26	38	688,865	868,641.20
ELLAHLAKES	3.10	3.10	3.15	3.05	3.05	-0.05	-1.61	3.11	144	7,741,285	24,090,582.77
ENAMELWA	19.30	19.30			19.30	0.00	0.00	21.10	1	100	2,110.00
ETERNA	26.70	26.70			26.70	0.00	0.00	27.79	102	782,749	21,755,361.25
ETI	28.00	28.00			28.00	0.00	0.00	28.58	39	99,499	2,843,204.10
ETRANZACT	6.50	6.50			6.50	0.00	0.00	6.36	21	31,996	203,620.20
EUNISELL	19.27	19.27			19.27	0.00	0.00	17.35	6	5,184	89,942.40
FBNH	28.90	28.90	29.50	29.00	29.50	0.60	2.08	29.20	395	161,459,871	4,715,156,296.05
FCMB	10.25	10.25	10.40	10.25	10.25	0.00	0.00	10.31	302	8,660,289	89,267,523.55
FIDELITYBK	17.40	17.40	17.40	17.25	17.25	-0.15	-0.86	17.34	267	3,970,137	68,847,749.45
FIDSON	16.40	16.40	17.00	17.00	17.00	0.60	3.66	16.29	90	842,222	13,718,931.55
FTNCOCOA	2.00	2.00	2.05	1.80	1.80	-0.20	-10.00	1.87	122	14,528,516	27,149,951.76
GEREGU	1150.00	1150.00			1150.00	0.00	0.00	1035.00	45	4,841	5,010,435.00
GOLDBREW	8.64	8.64			8.64	0.00	0.00	7.78	7	2,359	18,353.02
GTCO	56.20	56.20	57.00	56.20	57.00	0.80	1.42	56.82	362	20,573,583	1,168,943,552.65
GUINEAINS	1.06	1.16	1.16	0.96	0.97	-0.09	-8.49	1.06	283	39,105,582	41,614,683.91
GUINNESS	70.25	70.25			70.25	0.00	0.00	69.03	35	80,757	5,574,603.10
HMCALL	4.86	4.86			4.86	0.00	0.00	4.88	54	139,675	681,981.50
HONYFLOUR	8.37	8.37	8.00	7.54	7.54	-0.83	-9.92	7.74	329	6,955,888	53,856,962.78
IKEJAHOTEL	12.35	12.35			12.35	0.00	0.00	11.81	91	392,354	4,635,478.20
IMG	37.95	37.95			37.95	0.00	0.00	34.56	13	6,260	216,343.20
INFINITY	7.00	7.00			7.00	0.00	0.00	6.48	7	14,300	92,685.00
INTBREW	5.40	5.40	5.35	5.25	5.25	-0.15	-2.78	5.29	62	4,634,574	24,522,038.60
INTENEGINS	1.87	1.87	2.04	2.00	2.00	0.13	6.95	2.00	38	1,125,817	2,253,973.67
JAIZBANK	3.08	3.08	3.08	3.00	3.00	-0.08	-2.60	3.03	298	22,222,245	67,414,202.41
JAPAULGOLD	2.30	2.30	2.30	2.18	2.18	-0.12	-5.22	2.23	166	8,497,747	18,920,007.20
JBERGER	155.30	155.30			155.30	0.00	0.00	145.04	89	82,676	11,991,123.20
JOHNHOLT	9.41	9.41			9.41	0.00	0.00	8.85	60	454,644	4,022,839.88
JULI	10.30	10.30			10.30	0.00	0.00	10.35	11	11,312	117,128.20
LASACO	4.09	4.09	3.80	3.69	3.69	-0.40	-9.78	3.74	109	7,055,704	26,359,784.35
LEARNAFRCA	4.95	4.95	5.44	4.85	5.44	0.49	9.90	5.32	42	1,634,264	8,702,281.32
LINKASSURE	1.55	1.70	1.70	1.43	1.44	-0.11	-7.10	1.62	168	36,448,136	59,119,098.83
LIVESTOCK	4.78	4.78	5.25	4.76	4.76	-0.02	-0.42	4.93	136	4,415,970	21,764,351.72
MANSARD	9.68	9.68	10.45	9.10	9.15	-0.53	-5.48	9.56	158	3,229,803	30,865,720.35
MAYBAKER	9.45	9.45			9.45	0.00	0.00	9.23	37	245,017	2,261,293.15
MEYER	9.25	9.25			9.25	0.00	0.00	8.45	4	4,917	41,527.00
MRS	217.80	217.80			217.80	0.00	0.00	197.85	103	181,780	35,965,725.50
MTNN	200.00	200.00			200.00	0.00	0.00	204.31	368	1,152,705	235,508,315.30
MULTIVERSE	8.85	8.85	9.70	9.70	9.70	0.85	9.60	9.70	23	313,961	3,045,421.70
NAHCO	48.00	48.00			48.00	0.00	0.00	47.73	86	755,069	36,040,372.00
NASCON	31.00	31.00	31.60	31.05	31.60	0.60	1.94	31.41	85	1,059,234	33,273,850.30
NB	32.15	32.15	32.20	32.00	32.00	-0.15	-0.47	32.02	92	3,697,300	118,374,803.65
NCR	6.65	6.65	7.30	7.30	7.30	0.65	9.77	7.23	18	199,950	1,444,921.00
NEIMETH	2.80	2.70	2.70	2.60	2.60	-0.20	-7.14	2.66	75	2,162,145	5,758,114.33
NEM	13.40	13.40	13.10	13.10	13.10	-0.30	-2.24	12.80	89	742,551	9,508,226.30
NESTLE	875.00	875.00			875.00	0.00	0.00	854.09	71	43,896	37,491,230.80
NGXGROUP	27.25	27.25	29.90	29.90	29.90	2.65	9.72	28.86	44	408,312	11,783,152.55
NIDF	111.70	111.70			111.70	0.00	0.00	111.44	34	55,432	6,177,134.30
NNFM	47.95	47.95	45.55	45.55	45.55	-2.40	-5.01	46.65	38	219,923	10,259,264.15
NOTORE	62.50	62.50			62.50	0.00	0.00	68.75	2	12	825.00
NPFMCRFBK	1.92	1.92	1.92	1.80	1.89	-0.03	-1.56	1.89	76	8,725,697	16,448,266.27
NSLTECH	0.82	0.82	0.82	0.74	0.74	-0.08	-9.76	0.77	62	3,830,762	2,933,823.90
OANDO	64.10	64.10	66.50	63.50	63.50	-0.60	-0.94	65.97	460	14,919,052	984,254,785.75
OKOMUOIL	444.00	444.00			444.00	0.00	0.00	480.52	116	108,858	52,308,164.70
OMATEK	0.90	0.90	0.95	0.83	0.88	-0.02	-2.22	0.88	114	10,554,984	9,238,570.69
PRESCO	493.00	493.00			493.00	0.00	0.00	489.54	432	1,404,980	687,791,776.30
PRESTIGE	1.58	1.60	1.60	1.43	1.43	-0.15	-9.49	1.48	172	27,679,149	41,039,706.71
PZ	25.00	25.00	27.50	27.50	27.50	2.50	10.00	25.38	65	1,187,612	30,147,436.25
REDSTAREX	4.85	4.85	4.85	4.85	4.85	0.00	0.00	4.87	16	232,049	1,129,310.62
REGALINS	0.96	1.05	1.05	0.87	0.96	0.00	0.00	0.94	242	47,324,699	44,545,760.10
ROYALEX	1.22	1.24	1.24	1.10	1.11	-0.11	-9.02	1.12	215	30,368,014	33,980,970.41
RTBRISCOE	3.00	3.00	3.00	2.70	2.70	-0.30	-10.00	2.82	54	2,303,920	6,504,988.72
SCOA	2.06	2.06			2.06	0.00	0.00	2.26	4	1,853	4,187.78
SEPLAT	5700.00	5700.00			5700.00	0.00	0.00	5130.00	57	6,628	34,001,640.00
SFSREIT	179.45	179.45			179.45	0.00	0.00	166.23	25	56,580	9,405,011.45
SKYAVN	33.45	33.45			33.45	0.00	0.00	30.48	27	65,587	1,999,157.50
SOVRENINS	1.48	1.50	1.59	1.34	1.44	-0.04	-2.70	1.42	119	18,829,147	26,681,287.17
STANBIC	58.00	58.00			58.00	0.00	0.00	58.15	55	220,322	12,810,766.55
STERLINGNG	6.07	6.07	6.30	6.00	6.00	-0.07	-1.15	6.08	218	8,690,926	52,866,499.87
SUNUASSUR	11.12	11.12	10.01	10.01	10.01	-1.11	-9.98	10.04	91	1,390,054	13,955,422.60
TANTALIZER	2.71	2.98	2.98	2.50	2.52	-0.19	-7.01	2.55	293	104,762,418	267,394,878.16
THOMASWY	1.90	1.90	2.08	2.08	2.08	0.18	9.47	2.04	23	177,507	362,545.76
TOTAL	630.00	630.00			630.00	0.00	0.00	630.12	107	64,357	40,552,502.60
TRANSCOHOT	116.00	116.00			116.00	0.00	0.00	107.01	43	28,583	3,058,660.40
TRANSCORP	44.00	44.00	45.10	43.50	45.00	1.00	2.27	44.52	304	13,443,109	598,529,764.80
TRANSEXPR	1.82	1.82			1.82	0.00	0.00	1.92	6	15,362	29,449.76
TRANSPOWER	359.90	359.90			359.90	0.00	0.00	324.00	34	157,454	51,015,096.00
TRIPPLEG	2.47	2.47			2.47	0.00	0.00	2.35	6	7,600	17,840.00
UACN	31.25	31.25			31.25	0.00	0.00	29.92	91	649,386	19,430,622.85
UBA	34.90	34.90	34.90	33.65	34.05	-0.85	-2.44	34.23	581	14,819,155	507,297,855.75
UCAP	23.00	23.00	23.00	22.20	22.20	-0.80	-3.48	22.65	448	12,463,354	282,320,961.95
UNILEVER	36.00	36.00			36.00	0.00	0.00	35.83	116	1,089,959	39,057,291.30
UNIONDICON	7.20	7.20	7.50	7.45	7.50	0.30	4.17	7.47	7	376,800	2,815,182.50
UNIVINSURE	0.86	0.94	0.94	0.78	0.78	-0.08	-9.30	0.83	392	93,810,755	78,058,361.09
UPDC	1.90	1.90	2.03	1.94	1.98	0.08	4.21	1.99	161	10,352,178	20,551,809.55
UPDCREIT	5.70	5.70	5.95	5.60	5.65	-0.05	-0.88	5.71	84	2,132,776	12,181,276.00
UPL	4.00	4.00	4.25	4.10	4.25	0.25	6.25	4.20	34	701,305	2,947,513.33
VERITASKAP	1.70	1.70	1.70	1.53	1.53	-0.17	-10.00	1.56	384	35,138,850	54,835,499.32
VFDGROUP	44.40	44.40			44.40	0.00	0.00	43.61	74	269,085	11,735,734.90
VITAFOAM	24.40	24.40	22.50	22.50	22.50	-1.90	-7.79	22.63	63	1,255,170	28,399,464.40
WAPCO	71.00	71.00			71.00	0.00	0.00	69.37	178	1,034,923	71,788,621.95
WAPIC	2.98	3.25	3.25	2.69	2.69	-0.29	-9.73	2.83	207	12,444,271	35,192,829.00
WEMABANK	11.00	12.10	12.10	10.50	10.85	-0.15	-1.36	11.31	440	12,874,945	145,555,786.70
ZENITHBANK	46.65	46.65	46.00	44.65	44.95	-1.70	-3.64	45.09	525	7,674,939	346,034,844.40
TOTAL TRANSACTION (123)									16,551	1,109,615,199	14,632,122,800.47

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.