NGX Price List Wednesday, 20th August 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	TRADES	VOLUME	VALUE
ABBEYBDS	7.14	7.14	0.00	0.00	7.14	0.00	0.00	40	149,348	1,076,940.25
ABCTRANS	5.05	5.00	5.50	5.00	5.00	-0.05	-0.99	173	3,070,569	15,854,950.92
ACADEMY	9.00	9.00	0.00	0.00	9.00	0.00	0.00	69	480,102	4,225,639.51
ACCESSCORP	27.45	27.45	27.50	27.30	27.40	-0.05	-0.18	967	18,853,309	516,463,149.65
AFRIPRUD	15.10	15.10	16.45	15.20	15.90	0.80	5.30	185	5,936,852	93,936,590.00
AIICO	4.30	4.50	4.50	3.87	3.94	-0.36	-8.37	1014	39,279,796	156,431,759.70
AIRTELAFRI	2,310.50	2,310.50	0.00	0.00	2,310.50	0.00	0.00	4	28	71,162.00
ALEX	7.15	7.15	0.00	0.00	7.15	0.00	0.00	10	21,022	150,307.30
ARADEL	519.00	519.00	0.00	0.00	519.00	0.00	0.00	397	520,549	258,325,825.10
AUSTINLAZ	2.40	2.40	2.64	2.63	2.64	0.24	10.00	92	1,239,244	3,214,066.26
BERGER	32.00	32.00	32.05	32.00	32.00	0.00	0.00	83	1,052,635	33,675,067.35
BETAGLAS	408.50	408.50	408.50	408.50	408.50	0.00	0.00	284	571,648	234,954,931.50
BUACEMENT	168.60	168.60	0.00	0.00	168.60	0.00	0.00	252	566,929	86,095,787.30
BUAFOODS	588.00	588.00	0.00	0.00	588.00	0.00	0.00	310	61,923	33,476,894.50
CADBURY	64.00	64.00	0.00	0.00	64.00	0.00	0.00	240	3,975,639	245,954,917.15
CAP	64.10	64.10	0.00	0.00	64.10	0.00	0.00	55	245,322	15,887,378.20
CAVERTON	7.20	7.20	7.49	7.15	7.30	0.10	1.39	127	3,805,267	27,691,746.70
CHAMPION	17.95	17.95	19.74	16.50	19.74	1.79	9.97	448	54,519,972	988,275,988.57
CHAMS	2.71	2.71	2.77	2.60	2.60	-0.11	-4.06	398	7,691,663	20,800,862.51
CILEASING	7.50	7.50	7.15	7.15	7.15	-0.35	-4.67	55	432,100	3,068,618.61
CONHALLPLC	4.83	4.83	4.55	4.35	4.35	-0.48	-9.94	103	3,767,365	16,428,204.95
CONOIL	234.50	234.50	211.10	211.10	211.10	-23.40	-9.98	144	471,091	99,601,469.20
CORNERST	7.50	7.50	8.00	7.00	7.00	-0.50	-6.67	134	2,184,177	15,612,612.10
CUSTODIAN	40.00	40.00	40.00	38.05	38.05	-1.95	-4.88	100	605,908	23,487,379.30
CUTIX	3.73	3.73	3.74	3.50	3.50	-0.23	-6.17	319	6,142,926	22,289,489.43
CWG	16.85	16.85	16.70	15.60	16.30	-0.55	-3.26	246	5,808,496	93,091,886.95
DAARCOMM	1.23	1.23	1.34	1.14	1.30	0.07	5.69	296	6,864,241	8,705,029.45
DANGCEM	520.00	520.00	0.00	0.00	520.00	0.00	0.00	699	565,380	288,160,098.60
DANGSUGAR	61.90	61.90	61.40	59.00	59.00	-2.90	-4.68	753	5,267,222	317,524,609.35
DEAPCAP	1.94	1.94	2.13	1.75	1.75	-0.19	-9.79	259	13,647,654	25,823,542.47
ELLAHLAKES	16.52	16.52	17.30	14.90	14.90	-1.62	-9.81	709	11,932,587	189,569,991.85
ENAMELWA	35.90	35.90	39.00	32.35	39.00	3.10	8.64	48	643,847	22,259,763.25
ETERNA	38.00	38.00	0.00	0.00	38.00	0.00	0.00	72	258,519	8,924,695.90
ETI	39.20	39.20	0.00	0.00	39.20	0.00	0.00	149	1,227,854	46,431,552.65
ETRANZACT	10.65	10.65	11.50	10.50	11.20	0.55	5.16	54	1,693,926	18,731,729.15
EUNISELL	25.50	25.50	0.00	0.00	25.50	0.00	0.00	33	67,765	1,584,142.50
FCMB	10.80	10.80	10.80	10.50	10.80	0.00	0.00	422	4,381,395	46,563,200.50
FIDELITYBK	20.85	20.85	21.00	20.70	20.70	-0.15	-0.72	505	7,321,841	151,753,961.95
FIDSON	41.80	41.80	0.00	0.00	41.80	0.00	0.00	219	317,537	12,694,755.85
FIRSTHOLDCO	32.50	32.50	32.50	32.45	32.50	0.00	0.00	342	9,050,815	293,943,360.30
FTNCOCOA	6.70	6.70	6.70	6.05	6.63	-0.07	-1.04	245	6,289,239	40,335,172.00
GEREGU	1,141.50	1,141.50	0.00	0.00	1,141.50	0.00	0.00	50	2,032	2,087,676.80
GTCO	95.00	95.00	94.00	90.15	90.15	-4.85	-5.11	1322	10,157,810	941,922,939.90
GUINEAINS	1.70	1.70	1.87	1.53	1.63	-0.07	-4.12	275	14,872,038	24,803,124.04
GUINNESS	155.75	155.75	140.20	140.20	140.20	-15.55	-9.98	63	243,571	34,148,654.20
HMCALL	4.22	4.22	4.23	4.22	4.23	0.01	0.24	33	1,017,756	4,305,496.09
HONYFLOUR	23.00	23.00	23.40	23.05	23.05	0.05	0.22	327	1,745,813	40,750,258.60
IKEJAHOTEL	22.65	22.65	0.00	0.00	22.65	0.00	0.00	72	240,028	5,429,515.75
IMG	37.00	37.00	0.00	0.00	37.00	0.00	0.00	20	35,289	1,180,278.80
INFINITY	7.50	7.50	7.00	7.00	7.00	-0.50	-6.67	8	262,700	1,839,566.50
INTBREW	13.85	13.85	13.90	12.50	12.50	-1.35	-9.75	232	6,056,619	77,593,853.85
INTENEGINS	3.60	3.60	0.00	0.00	3.60	0.00	0.00	33	257,362	836,603.00
JAIZBANK	4.32	4.32	4.38	4.00	4.00	-0.32	-7.41	699	11,665,026	49,114,498.20
JAPAULGOLD	2.81	2.81	2.89	2.75	2.76	-0.05	-1.78	205	12,761,454	35,650,930.25
JBERGER	147.60	147.60	0.00	0.00	147.60	0.00	0.00	114	240,792	32,007,095.60
JOHNHOLT	7.00	7.00	0.00	0.00	7.00	0.00	0.00	54	252,602	1,779,852.35
JULI	9.90	9.90	0.00	0.00	9.90	0.00	0.00	12	104,916	994,891.80
LASACO	3.60	3.60	3.45	3.24	3.30	-0.30	-8.33	142	16,966,518	55,128,491.37
LEARNAFRCA	7.75	7.75	7.00	7.00	7.00	-0.75	-9.68	53	815,223	5,731,991.63
LEGENDINT	5.71	5.71	6.10	6.00	6.00	0.29	5.08	83	1,094,194	6,480,732.48
LINKASSURE	2.41	2.41	2.32	2.18	2.29	-0.12	-4.98	217	26,052,770	58,228,554.79
LIVESTOCK	8.15	8.15	8.10	8.00	8.05	-0.10	-1.23	153	1,616,063	13,101,074.05
MANSARD	17.30	17.30	17.30	16.61	16.61	-0.69	-3.99	183	1,561,232	26,262,130.22
MAYBAKER	18.80	18.80	18.05	17.00	18.05	-0.75	-3.99	100	2,571,320	44,291,353.80
MBENEFIT	4.30	4.60	4.60	3.87	4.05	-0.25	-5.81	593	33,682,936	138,493,937.37
MEYER	16.75	16.75	0.00	0.00	16.75	0.00	0.00	20	63,130	1,070,970.20
MTNN	445.00	445.00	0.00	0.00	445.00	0.00	0.00	1083	3,017,225	1,252,564,554.90
MULTIVERSE	10.20	10.20	11.20	11.00	11.10	0.90	8.82	107	1,603,924	17,696,215.05
NAHCO	104.20	104.20	102.50	102.50	102.50	-1.70	-1.63	153	819,320	84,088,727.85
NASCON	88.00	88.00	89.00	88.10	88.10	0.10	0.11	174	2,625,638	229,819,278.60
NB	70.00	70.00	68.75	68.30	68.30	-1.70	-2.43	245	2,114,224	145,185,877.65
NCR	8.70	8.70	9.55	9.55	9.55	0.85	9.77	2	113,000	1,079,150.00
NEIMETH	6.95	6.95	6.75	6.30	6.65	-0.30	-4.32	154	2,774,037	18,034,141.89
NEM	28.00	28.00	26.10	26.10	26.10	-1.90	-6.79	141	3,608,474	94,387,076.75
NESTLE	1890.00	1890.00	0.00	0.00	1890.00	0.00	0.00	145	133,695	241,199,007.50
NGXGROUP	59.30	59.30	0.00	0.00	59.30	0.00	0.00	109	162,941	9,458,345.00
NIDF	113.00	113.00	0.00	0.00	113.00	0.00	0.00	78	89,698	10,156,288.40
NNFM	87.10	87.10	0.00	0.00	87.10	0.00	0.00	77	353,791	30,707,878.50
NPFMCRFBK	3.15	3.15	3.20	3.15	3.20	0.05	1.59	71	4,438,580	14,150,876.85
NSLTECH	1.05	1.05	1.05	0.96	0.96	-0.09	-8.57	126	4,720,112	4,651,301.69
OANDO	47.05	47.05	49.30	48.95	48.95	1.90	4.04	721	3,947,906	193,005,038.10
OKOMUOIL	1020.00	1020.00	0.00	0.00	1020.00	0.00	0.00	409	160,395	150,277,763.20
OMATEK	1.48	1.48	1.48	1.35	1.36	-0.12	-8.11	79	2,006,598	2,854,676.37
PRESCO	1480.00	1480.00	0.00	0.00	1480.00	0.00	0.00	326	160,419	217,645,171.40
PRESTIGE	1.97	1.97	1.85	1.78	1.78	-0.19	-9.64	136	7,843,910	14,007,193.32
PZ	35.00	35.00	34.55	34.00	34.00	-1.00	-2.86	212	2,842,629	97,775,225.50
REDSTAREX	12.00	12.00	0.00	0.00	12.00	0.00	0.00	32	159,034	1,809,129.00
REGALINS	1.49	1.49	1.42	1.35	1.35	-0.14	-9.40	185	40,774,157	55,519,916.46
ROYALEX	2.52	2.52	2.50	2.27	2.27	-0.25	-9.92	183	46,151,893	105,153,287.02
RTBRISCOE	3.56	3.56	3.67	3.67	3.67	0.11	3.09	71	508,862	1,830,251.50
SCOA	5.50	5.50	0.00	0.00	5.50	0.00	0.00	23	48,459	283,556.90
SEPLAT	5379.30	5379.30	0.00	0.00	5379.30	0.00	0.00	89	18,628	100,199,769.30
SFSREIT	249.25	249.25	0.00	0.00	249.25	0.00	0.00	17	79,020	21,662,976.90
SKYAVN	90.05	90.05	0.00	0.00	90.05	0.00	0.00	23	37,365	3,225,582.55
SMURFIT	0.72	0.72	0.00	0.00	0.72	0.00	0.00	1	100	79.00
SOVRENINS	2.96	2.96	2.87	2.67	2.67	-0.29	-9.80	164	15,130,204	40,523,250.38
STANBIC	97.40	97.40	95.00	95.00	95.00	-2.40	-2.46	207	8,138,550	773,027,589.15
STERLINGNG	7.80	7.80	8.00	7.51	7.80	0.00	0.00	366	11,143,541	86,070,493.38
SUNUASSUR	6.21	6.21	5.80	5.80	5.80	-0.41	-6.60	119	1,421,958	8,471,710.64
TANTALIZER	2.70	2.70	2.62	2.50	2.60	-0.10	-3.70	104	21,638,670	54,995,021.67
THOMASWY	3.70	3.70	0.00	0.00	3.70	0.00	0.00	21	93,051	312,754.10
TOTAL	640.00	640.00	0.00	0.00	640.00	0.00	0.00	80	19,075	11,356,848.90
TRANSCOHOT	164.60	164.60	0.00	0.00	164.60	0.00	0.00	102	51,758	8,200,376.40
TRANSCORP	49.85	49.85	47.00	47.00	47.00	-2.85	-5.72	277	1,508,951	71,892,639.90
TRANSEXPR	2.15	2.15	0.00	0.00	2.15	0.00	0.00	10	42,019	89,577.95
TRANSPOWER	286.50	286.50	0.00	0.00	286.50	0.00	0.00	59	113,984	29,396,473.60
TRIPPLEG	5.60	5.60	0.00	0.00	5.60	0.00	0.00	45	101,139	538,480.95
UACN	79.95	79.95	0.00	0.00	79.95	0.00	0.00	119	327,067	24,860,253.05
UBA	48.00	48.00	48.55	48.00	48.00	0.00	0.00	1245	12,869,154	619,446,989.80
UCAP	19.05	19.05	19.25	19.05	19.20	0.15	0.79	345	3,221,018	61,826,979.65
UHOMREIT	57.60	57.60	0.00	0.00	57.60	0.00	0.00	24	314,800	18,124,414.30
UNILEVER	76.50	76.50	0.00	0.00	76.50	0.00	0.00	114	587,538	42,242,767.70
UNIONDICON	11.20	11.20	0.00	0.00	11.20	0.00	0.00	29	92,929	1,002,949.80
UNIVINSURE	1.31	1.31	1.31	1.18	1.20	-0.11	-8.40	404	47,825,882	57,341,659.04
UPDC	6.85	6.85	6.56	6.19	6.56	-0.29	-4.23	230	4,893,841	31,280,470.45
UPDCREIT	7.95	7.95	7.95	7.20	7.90	-0.05	-0.63	107	2,355,450	17,616,955.45
UPL	7.00	7.00	0.00	0.00	7.00	0.00	0.00	50	526,749	3,344,804.67
VERITASKAP	2.15	2.15	2.15	1.94	2.00	-0.15	-6.98	375	36,754,964	72,082,222.66
VFDGROUP	11.90	11.90	11.90	11.80	11.90	0.00	0.00	199	3,162,210	37,560,072.10
VITAFOAM	81.90	81.90	0.00	0.00	81.90	0.00	0.00	100	411,222	30,774,173.70
WAPCO	137.05	137.05	0.00	0.00	137.05	0.00	0.00	285	907,348	123,340,985.10
WAPIC	3.60	3.60	3.51	3.26	3.26	-0.34	-9.44	211	5,813,917	19,378,905.56
WEMABANK	23.70	23.70	0.00	0.00	23.70	0.00	0.00	278	2,853,635	62,923,869.80
ZENITHBANK	67.05	67.05	70.00	68.00	68.00	0.95	1.42	1320	18,311,774	1,269,372,631.35
TOTAL TRANSACTION (124)								28,278	707,269,328	12,782,208,360.77

Recent Posts

ngx price list

NGX Price List Wednesday, 10th September 2025

ngx price list

NGX Price List Tuesday, 9th September 2025

ngx price list

NGX Price List Monday, 8th September 2025

GTI Alphas | Stocks to Buy 8th September, 2025

stay tuned

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