NGX Price List Wednesday, 14th 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	17	33,676	231,354.12	0.00	0.00	0.00	0.00	0.00	0.00
ABCTRANS	2.91	2.91			2.91	0.00	0.00	2.76	90	761,392	2,101,089.53	0.00	0.00	0.00	0.00	0.00	0.00
ACADEMY	4.30	4.30			4.30	0.00	0.00	4.24	30	227,148	963,483.76	0.00	0.00	0.00	0.00	0.00	0.00
ACCESSCORP	21.30	21.30	21.45	21.30	21.45	0.15	0.70	21.33	998	51,902,448	1,107,256,592.85	19.17	20.24	20.66	21.94	22.37	23.43
AFRIPRUD	17.00	17.00	16.95	16.60	16.70	-0.30	-1.76	16.84	126	1,642,473	27,657,253.60	14.94	15.77	16.10	17.10	17.43	18.26
AIICO	1.65	1.65	1.66	1.60	1.66	0.01	0.61	1.64	223	19,885,187	32,649,781.69	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	1	229	543,302.50	0.00	0.00	0.00	0.00	0.00	0.00
ALEX	7.15	7.15			7.15	0.00	0.00	7.85	2	10,000	78,500.00	0.00	0.00	0.00	0.00	0.00	0.00
ARADEL	503.00	503.00			503.00	0.00	0.00	465.80	310	639,699	297,970,506.50	0.00	0.00	0.00	0.00	0.00	0.00
AUSTINLAZ	2.06	2.06			2.06	0.00	0.00	2.10	3	50,140	105,194.38	0.00	0.00	0.00	0.00	0.00	0.00
BERGER	21.45	21.45			21.45	0.00	0.00	21.69	29	33,474	726,018.30	0.00	0.00	0.00	0.00	0.00	0.00
BETAGLAS	194.30	194.30			194.30	0.00	0.00	201.92	221	756,461	152,747,344.40	0.00	0.00	0.00	0.00	0.00	0.00
BUACEMENT	83.70	83.70			83.70	0.00	0.00	77.70	173	422,519	32,828,127.80	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	71	31,164	11,723,896.80	0.00	0.00	0.00	0.00	0.00	0.00
CADBURY	40.00	40.00	39.25	39.25	39.25	-0.75	-1.88	39.46	130	839,225	33,118,359.45	35.33	37.29	38.07	40.43	41.21	43.18
CAP	40.00	40.00			40.00	0.00	0.00	43.63	12	59,119	2,579,282.70	0.00	0.00	0.00	0.00	0.00	0.00
CAVERTON	3.68	3.68	4.04	4.04	4.04	0.36	9.78	4.04	41	5,565,504	22,484,636.16	3.64	3.84	3.92	4.16	4.24	4.44
CHAMPION	5.55	6.10	6.10	6.00	6.10	0.55	9.91	6.09	187	5,529,138	33,672,848.22	5.40	5.70	5.82	6.18	6.30	6.60
CHAMS	2.16	2.16	2.16	2.15	2.16	0.00	0.00	2.15	88	3,785,076	8,133,113.56	1.94	2.04	2.09	2.21	2.26	2.37
CILEASING	3.85	3.85	4.07	3.85	4.07	0.22	5.71	3.93	42	967,848	3,807,531.78	3.47	3.66	3.73	3.97	4.04	4.24
CONHALLPLC	2.88	2.88	2.94	2.94	2.94	0.06	2.08	2.91	21	347,327	1,011,868.48	2.65	2.79	2.85	3.03	3.09	3.23
CONOIL	331.20	331.20			331.20	0.00	0.00	298.10	14	19,021	5,670,160.10	0.00	0.00	0.00	0.00	0.00	0.00
CORNERST	3.15	3.15			3.15	0.00	0.00	3.19	26	566,480	1,804,527.51	0.00	0.00	0.00	0.00	0.00	0.00
CUSTODIAN	18.00	18.00	18.05	18.00	18.00	0.00	0.00	18.07	44	958,085	17,311,335.05	16.20	17.10	17.46	18.54	18.90	19.80
CUTIX	2.60	2.60	2.65	2.50	2.65	0.05	1.92	2.59	111	4,928,914	12,766,520.42	2.25	2.38	2.43	2.58	2.63	2.75
CWG	10.00	10.00			10.00	0.00	0.00	9.94	158	2,027,448	20,153,290.25	0.00	0.00	0.00	0.00	0.00	0.00
DAARCOMM	0.64	0.64	0.69	0.58	0.64	0.00	0.00	0.65	59	1,770,176	1,148,221.22	0.52	0.55	0.56	0.60	0.61	0.64
DANGCEM	440.00	440.00			440.00	0.00	0.00	437.31	304	401,004	175,363,599.50	0.00	0.00	0.00	0.00	0.00	0.00
DANGSUGAR	38.60	38.60	38.00	37.90	38.00	-0.60	-1.55	37.99	246	1,325,938	50,370,910.60	34.11	36.01	36.76	39.04	39.80	41.69
DEAPCAP	0.99	1.00	1.01	0.99	1.00	0.01	1.01	1.00	39	8,823,727	8,831,897.15	0.89	0.94	0.96	1.02	1.04	1.09
ELLAHLAKES	3.18	3.18	3.15	3.07	3.14	-0.04	-1.26	3.11	139	9,217,942	28,647,711.19	2.76	2.92	2.98	3.16	3.22	3.38
ENAMELWA	25.30	25.30			25.30	0.00	0.00	25.00	1	5	125.00	0.00	0.00	0.00	0.00	0.00	0.00
ETERNA	43.00	43.00	43.00	43.00	43.00	0.00	0.00	42.98	90	5,686,630	244,401,885.50	38.70	40.85	41.71	44.29	45.15	47.30
ETI	28.70	28.70			28.70	0.00	0.00	29.41	53	131,389	3,864,233.10	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	23	58,490	344,991.00	0.00	0.00	0.00	0.00	0.00	0.00
EUNISELL	10.75	10.75			10.75	0.00	0.00	10.04	9	17,439	175,046.60	0.00	0.00	0.00	0.00	0.00	0.00
FCMB	9.55	9.55	9.50	9.30	9.50	-0.05	-0.52	9.47	239	5,426,829	51,417,656.30	8.37	8.84	9.02	9.58	9.77	10.23
FIDELITYBK	21.00	21.00	21.00	20.00	21.00	0.00	0.00	20.59	537	40,549,794	834,826,961.70	18.00	19.00	19.40	20.60	21.00	22.00
FIDSON	27.50	27.50	27.95	27.00	27.10	-0.40	-1.45	27.49	187	2,951,667	81,136,009.45	24.30	25.65	26.19	27.81	28.35	29.70
FIRSTHOLDCO	25.05	25.05	25.05	24.85	24.85	-0.20	-0.80	24.96	273	5,290,146	132,044,600.55	22.37	23.61	24.10	25.60	26.09	27.34
FTNCOCOA	2.28	2.28	2.50	2.28	2.50	0.22	9.65	2.49	160	12,941,026	32,279,780.00	2.05	2.17	2.21	2.35	2.39	2.51
GEREGU	1141.50				1141.50	0.00	0.00	1027.40	47	515,152	529,267,164.80	0.00	0.00	0.00	0.00	0.00	0.00
GTCO	69.05	69.05	69.05	68.60	68.60	-0.45	-0.65	69.00	553	53,274,884	3,675,838,956.65	61.74	65.17	66.54	70.66	72.03	75.46
GUINEAINS	0.65	0.65	0.68	0.65	0.68	0.03	4.62	0.67	45	5,556,069	3,707,832.68	0.59	0.62	0.63	0.67	0.68	0.72
GUINNESS	80.00	80.00			80.00	0.00	0.00	82.53	79	640,021	52,823,576.80	0.00	0.00	0.00	0.00	0.00	0.00
HMCALL	4.21	4.21	4.23	4.23	4.23	0.02	0.48	4.26	28	419,340	1,787,223.11	3.81	4.02	4.10	4.36	4.44	4.65
HONYFLOUR	14.00	14.00	15.00	14.50	15.00	1.00	7.14	14.77	242	4,612,312	68,111,677.55	13.05	13.78	14.07	14.94	15.23	15.95
IKEJAHOTEL	13.35	13.35	13.50	12.80	12.85	-0.50	-3.75	13.07	55	1,379,078	18,018,775.00	11.52	12.16	12.42	13.18	13.44	14.08
IMG	37.00	37.00	39.85	39.85	39.85	2.85	7.70	39.23	45	360,949	14,160,593.40	35.87	37.86	38.65	41.05	41.84	43.84
INFINITY	6.80	6.80			6.80	0.00	0.00	7.00	1	5,000	35,000.00	0.00	0.00	0.00	0.00	0.00	0.00
INTBREW	9.15	9.15	9.35	9.00	9.35	0.20	2.19	9.14	125	3,776,658	34,506,438.37	8.10	8.55	8.73	9.27	9.45	9.90
INTENEGINS	1.83	1.83	1.96	1.65	1.88	0.05	2.73	1.79	31	2,556,176	4,584,998.72	1.49	1.57	1.60	1.70	1.73	1.82
JAIZBANK	3.23	3.23			3.23	0.00	0.00	3.27	81	458,886	1,499,773.46	0.00	0.00	0.00	0.00	0.00	0.00
JAPAULGOLD	2.00	2.00	2.02	1.99	1.99	-0.01	-0.50	2.01	102	3,437,122	6,905,502.79	1.79	1.89	1.93	2.05	2.09	2.19
JBERGER	137.00	137.00			137.00	0.00	0.00	123.30	35	24,067	2,967,461.10	0.00	0.00	0.00	0.00	0.00	0.00
JOHNHOLT	5.75	5.75	6.30	6.30	6.30	0.55	9.57	6.23	25	198,633	1,238,034.80	5.67	5.99	6.11	6.49	6.62	6.93
JULI	10.30	10.30			10.30	0.00	0.00	10.30	12	10,380	106,914.00	0.00	0.00	0.00	0.00	0.00	0.00
LASACO	2.40	2.40	2.43	2.42	2.43	0.03	1.25	2.42	34	774,306	1,873,946.73	2.18	2.30	2.35	2.49	2.54	2.66
LEARNAFRCA	4.40	4.40			4.40	0.00	0.00	4.14	17	275,699	1,141,929.94	0.00	0.00	0.00	0.00	0.00	0.00
LEGENDINT	8.88	8.88	8.45	8.40	8.40	-0.48	-5.41	8.47	117	527,395	4,464,551.05	7.56	7.98	8.15	8.65	8.82	9.24
LINKASSURE	1.14	1.14			1.14	0.00	0.00	1.25	16	463,777	578,527.15	0.00	0.00	0.00	0.00	0.00	0.00
LIVESTOCK	8.70	8.70	8.70	8.60	8.70	0.00	0.00	8.72	133	2,804,089	24,454,227.83	7.74	8.17	8.34	8.86	9.03	9.46
MANSARD	8.18	8.18	8.22	8.22	8.22	0.04	0.49	8.34	70	971,500	8,098,332.22	7.40	7.81	7.97	8.47	8.63	9.04
MAYBAKER	11.95	11.95	13.10	12.00	13.10	1.15	9.62	12.58	205	5,629,594	70,819,463.85	10.80	11.40	11.64	12.36	12.60	13.20
MBENEFIT	0.87	0.87	0.90	0.87	0.90	0.03	3.45	0.89	31	7,512,993	6,665,961.22	0.78	0.83	0.84	0.90	0.91	0.96
MEYER	9.65	9.65			9.65	0.00	0.00	10.30	15	17,666	181,967.00	0.00	0.00	0.00	0.00	0.00	0.00
MORISON	3.25	3.25			3.25	0.00	0.00	3.23	3	10,218	33,037.60	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	32	17,106	2,425,630.80	0.00	0.00	0.00	0.00	0.00	0.00
MTNN	279.00	279.00	279.00	275.00	278.00	-1.00	-0.36	276.44	487	20,219,454	5,589,504,866.00	247.50	261.25	266.75	283.25	288.75	302.50
MULTIVERSE	10.90	10.90	9.90	9.85	9.85	-1.05	-9.63	9.87	41	592,705	5,848,394.00	8.87	9.36	9.55	10.15	10.34	10.84
NAHCO	74.90	74.90	74.00	74.00	74.00	-0.90	-1.20	73.92	182	1,974,406	145,949,105.40	66.60	70.30	71.78	76.22	77.70	81.40
NASCON	54.00	54.00			54.00	0.00	0.00	53.19	127	1,854,137	98,624,511.60	0.00	0.00	0.00	0.00	0.00	0.00
NB	52.00	52.00	54.50	52.90	54.50	2.50	4.81	54.19	338	35,756,596	1,937,515,868.45	47.61	50.26	51.31	54.49	55.55	58.19
NCR	7.30	7.30			7.30	0.00	0.00	7.30	4	14,721	107,463.30	0.00	0.00	0.00	0.00	0.00	0.00
NEIMETH	3.16	3.16	3.13	2.90	3.07	-0.09	-2.85	3.02	125	9,905,988	29,953,726.26	2.61	2.76	2.81	2.99	3.05	3.19
NEM	15.00	15.00			15.00	0.00	0.00	14.39	35	286,493	4,122,622.00	0.00	0.00	0.00	0.00	0.00	0.00
NESTLE	1210.00	1210.00			1210.00	0.00	0.00	1301.74	103	67,508	87,877,699.70	0.00	0.00	0.00	0.00	0.00	0.00
NGXGROUP	36.00	36.00			36.00	0.00	0.00	35.36	24	81,254	2,873,011.50	0.00	0.00	0.00	0.00	0.00	0.00
NNFM	90.50	90.50	99.55	99.55	99.55	9.05	10.00	97.19	49	466,130	45,304,323.25	89.60	94.57	96.56	102.54	104.53	109.51
NPFMCRFBK	2.03	2.03	2.20	2.03	2.14	0.11	5.42	2.15	94	4,939,940	10,606,436.57	1.83	1.93	1.97	2.09	2.13	2.23
NSLTECH	0.57	0.57	0.60	0.58	0.60	0.03	5.26	0.60	45	3,338,520	1,994,298.71	0.52	0.55	0.56	0.60	0.61	0.64
OANDO	49.50	49.50	54.45	51.05	53.50	4.00	8.08	53.31	842	9,776,810	521,179,199.60	45.95	48.50	49.52	52.58	53.60	56.16
OKOMUOIL	555.00	555.00			555.00	0.00	0.00	549.29	118	75,055	41,227,100.80	0.00	0.00	0.00	0.00	0.00	0.00
OMATEK	0.65	0.65	0.64	0.62	0.64	-0.01	-1.54	0.63	18	1,119,718	702,156.42	0.56	0.59	0.60	0.64	0.65	0.68
PRESCO	880.00	880.00			880.00	0.00	0.00	877.37	138	193,043	169,369,893.00	0.00	0.00	0.00	0.00	0.00	0.00
PRESTIGE	0.97	0.97	0.97	0.95	0.95	-0.02	-2.06	0.96	40	1,536,893	1,469,309.91	0.86	0.90	0.92	0.98	1.00	1.05
PZ	32.30	32.30			32.30	0.00	0.00	30.18	47	245,093	7,397,826.65	0.00	0.00	0.00	0.00	0.00	0.00
REDSTAREX	5.55	5.55			5.55	0.00	0.00	5.89	11	41,849	246,605.00	0.00	0.00	0.00	0.00	0.00	0.00
REGALINS	0.55	0.55	0.55	0.53	0.55	0.00	0.00	0.55	38	1,544,034	842,573.09	0.48	0.50	0.51	0.55	0.56	0.58
ROYALEX	0.80	0.80			0.80	0.00	0.00	0.82	10	19,493	16,031.80	0.00	0.00	0.00	0.00	0.00	0.00
RTBRISCOE	2.09	2.09	2.04	2.00	2.04	-0.05	-2.39	2.01	51	3,283,872	6,607,338.12	1.80	1.90	1.94	2.06	2.10	2.20
SCOA	4.47	4.47			4.47	0.00	0.00	4.86	18	53,639	260,770.64	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	66	3,539	17,801,523.90	0.00	0.00	0.00	0.00	0.00	0.00
SFSREIT	206.00	206.00			206.00	0.00	0.00	214.65	33	28,495	6,116,577.95	0.00	0.00	0.00	0.00	0.00	0.00
SKYAVN	60.50	60.50			60.50	0.00	0.00	55.18	11	31,397	1,732,486.00	0.00	0.00	0.00	0.00	0.00	0.00
SOVRENINS	0.94	0.94	0.99	0.95	0.95	0.01	1.06	0.97	29	1,060,550	1,028,650.30	0.86	0.90	0.92	0.98	1.00	1.05
STANBIC	65.00	65.00	68.60	68.50	68.50	3.50	5.38	68.60	116	1,377,547	94,506,609.40	61.65	65.08	66.45	70.56	71.93	75.35
STERLINGNG	6.00	6.00	6.00	5.95	6.00	0.00	0.00	5.99	171	6,533,635	39,128,032.89	5.36	5.65	5.77	6.13	6.25	6.55
SUNUASSUR	5.34	5.34			5.34	0.00	0.00	5.03	32	155,241	781,465.27	0.00	0.00	0.00	0.00	0.00	0.00
TANTALIZER	2.35	2.35	2.51	2.30	2.41	0.06	2.55	2.36	232	19,242,126	45,434,030.40	2.07	2.19	2.23	2.37	2.42	2.53
TOTAL	705.00	705.00			705.00	0.00	0.00	634.70	94	74,959	47,576,454.00	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCOHOT	153.50	153.50			153.50	0.00	0.00	158.26	73	17,516	2,772,141.35	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCORP	46.25	46.25	44.55	44.00	44.10	-2.15	-4.65	45.02	209	2,003,130	90,188,083.00	39.60	41.80	42.68	45.32	46.20	48.40
TRANSEXPR	2.00	2.00			2.00	0.00	0.00	2.20	4	16,750	36,850.00	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	62	55,390	16,378,823.00	0.00	0.00	0.00	0.00	0.00	0.00
TRIPPLEG	2.00	2.00	2.00	2.00	2.00	0.00	0.00	1.99	17	226,047	450,945.22	1.80	1.90	1.94	2.06	2.10	2.20
UACN	33.00	33.00	33.00	33.00	33.00	0.00	0.00	33.07	63	1,203,324	39,792,969.05	29.70	31.35	32.01	33.99	34.65	36.30
UBA	34.50	34.50	34.95	34.50	34.95	0.45	1.30	34.58	591	18,117,937	626,429,738.30	31.05	32.78	33.47	35.54	36.23	37.95
UCAP	18.00	18.00	18.45	18.00	18.00	0.00	0.00	18.13	259	8,330,964	151,001,875.50	16.20	17.10	17.46	18.54	18.90	19.80
UHOMREIT	46.15	46.15			46.15	0.00	0.00	50.75	1	10	507.50	0.00	0.00	0.00	0.00	0.00	0.00
UNILEVER	43.00	43.00			43.00	0.00	0.00	41.37	126	2,813,249	116,370,512.00	0.00	0.00	0.00	0.00	0.00	0.00
UNIONDICON	7.45	7.45			7.45	0.00	0.00	7.21	3	3,503	25,271.90	0.00	0.00	0.00	0.00	0.00	0.00
UNIVINSURE	0.52	0.52	0.53	0.51	0.52	0.00	0.00	0.52	61	15,168,434	7,834,060.71	0.46	0.48	0.49	0.53	0.54	0.56
UPDC	3.00	3.00	3.12	2.99	2.99	-0.01	-0.33	3.04	66	1,911,847	5,817,615.07	2.69	2.84	2.90	3.08	3.14	3.29
UPDCREIT	6.50	6.50			6.50	0.00	0.00	6.43	50	530,455	3,413,286.90	0.00	0.00	0.00	0.00	0.00	0.00
UPL	4.83	4.83	4.75	4.35	4.75	-0.08	-1.66	4.38	31	5,878,723	25,763,485.45	3.92	4.13	4.22	4.48	4.57	4.79
VERITASKAP	1.05	1.05	1.05	1.00	1.00	-0.05	-4.76	1.02	45	1,678,128	1,712,646.09	0.90	0.95	0.97	1.03	1.05	1.10
VFDGROUP	16.30	16.30	15.90	15.90	15.90	-0.40	-2.45	16.25	161	3,282,021	53,329,699.70	14.31	15.11	15.42	16.38	16.70	17.49
VITAFOAM	54.90	54.90			54.90	0.00	0.00	51.87	57	820,492	42,558,888.25	0.00	0.00	0.00	0.00	0.00	0.00
WAPCO	77.95	77.95	78.75	77.95	78.00	0.05	0.06	78.07	167	2,564,751	200,225,732.90	70.16	74.05	75.61	80.29	81.85	85.75
WAPIC	2.11	2.11			2.11	0.00	0.00	2.08	44	404,273	842,186.45	0.00	0.00	0.00	0.00	0.00	0.00
WEMABANK	14.50	14.50	14.50	14.15	14.45	-0.05	-0.34	14.35	212	6,533,841	93,728,437.35	12.74	13.44	13.73	14.57	14.86	15.57
ZENITHBANK	48.00	48.00	48.50	48.00	48.50	0.50	1.04	48.27	827	27,351,584	1,320,395,808.75	43.20	45.60	46.56	49.44	50.40	52.80
TOTAL TRANSACTION (123)									14,604	517,617,676	19,774,023,573.71

Recent Posts

ngx price list

NGX Price List Thursday, 6th October 2025

ngx price list

NGX Price List Wednesday, 5th October 2025

ngx price list

NGX Price List Tuesday, 4th October 2025

ngx price list

NGX Price List Monday, 3rd October 2025

stay tuned

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