NGX Price List Wednesday, 21st 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	0.00	0.00	7.63	0.00	0.00	6.87	17	13,056	89,694.72	0.00	0.00	0.00	0.00	0.00	0.00
ABCTRANS	2.40	2.40	2.27	2.27	2.27	-0.13	-5.42	2.33	71	912,166	2,121,806.40	2.04	2.16	2.20	2.34	2.38	2.50
ACADEMY	4.40	4.40	0.00	0.00	4.40	0.00	0.00	4.35	28	64,625	281,012.67	0.00	0.00	0.00	0.00	0.00	0.00
ACCESSCORP	22.80	22.80	22.90	21.85	21.85	-0.95	-4.17	22.46	1071	35,103,761	788,414,951.55	19.67	20.76	21.19	22.51	22.94	24.04
AFRIPRUD	16.00	16.00	0.00	0.00	16.00	0.00	0.00	16.17	109	948,106	15,331,186.65	0.00	0.00	0.00	0.00	0.00	0.00
AIICO	1.66	1.66	1.68	1.64	1.68	0.02	1.20	1.67	179	15,058,142	25,181,693.99	1.48	1.56	1.59	1.69	1.72	1.80
AIRTELAFRI	2156.90	2156.90	0.00	0.00	2156.90	0.00	0.00	2372.50	6	13,035	30,925,537.50	0.00	0.00	0.00	0.00	0.00	0.00
ARADEL	460.00	460.00	0.00	0.00	460.00	0.00	0.00	460.97	336	505,276	232,915,719.20	0.00	0.00	0.00	0.00	0.00	0.00
AUSTINLAZ	2.06	2.06	0.00	0.00	2.06	0.00	0.00	1.90	12	22,107	42,031.23	0.00	0.00	0.00	0.00	0.00	0.00
BERGER	21.20	21.20	22.95	21.20	21.20	0.00	0.00	21.32	83	3,050,310	65,034,565.45	19.08	20.14	20.56	21.84	22.26	23.32
BETAGLAS	258.50	258.50	0.00	0.00	258.50	0.00	0.00	232.65	146	189,434	44,071,820.10	0.00	0.00	0.00	0.00	0.00	0.00
BUACEMENT	83.70	83.70	0.00	0.00	83.70	0.00	0.00	78.79	192	149,988	11,816,886.60	0.00	0.00	0.00	0.00	0.00	0.00
BUAFOODS	418.00	418.00	0.00	0.00	418.00	0.00	0.00	376.20	165	46,848	17,624,217.60	0.00	0.00	0.00	0.00	0.00	0.00
CADBURY	38.20	38.20	0.00	0.00	38.20	0.00	0.00	37.24	110	339,934	12,660,307.00	0.00	0.00	0.00	0.00	0.00	0.00
CAP	42.85	42.85	0.00	0.00	42.85	0.00	0.00	45.68	27	44,966	2,053,918.35	0.00	0.00	0.00	0.00	0.00	0.00
CAVERTON	3.80	3.80	4.00	3.80	4.00	0.20	5.26	3.89	110	1,883,655	7,336,274.74	3.42	3.61	3.69	3.91	3.99	4.18
CHAMPION	8.00	8.00	8.00	7.20	7.20	-0.80	-10.00	7.46	201	4,949,876	36,946,433.17	6.48	6.84	6.98	7.42	7.56	7.92
CHAMS	2.30	2.30	2.33	2.25	2.33	0.03	1.30	2.30	212	3,987,979	9,177,982.82	2.03	2.14	2.18	2.32	2.36	2.48
CILEASING	4.20	4.20	4.15	4.00	4.00	-0.20	-4.76	4.07	37	675,117	2,744,443.50	3.60	3.80	3.88	4.12	4.20	4.40
CONHALLPLC	3.00	3.00	0.00	0.00	3.00	0.00	0.00	3.00	31	486,162	1,459,431.64	0.00	0.00	0.00	0.00	0.00	0.00
CONOIL	331.20	331.20	0.00	0.00	331.20	0.00	0.00	298.10	14	1,520	453,112.00	0.00	0.00	0.00	0.00	0.00	0.00
CORNERST	3.45	3.45	3.47	3.46	3.47	0.02	0.58	3.47	44	1,765,233	6,121,478.15	3.11	3.29	3.36	3.56	3.63	3.81
CUSTODIAN	19.60	19.60	20.00	19.60	20.00	0.40	2.04	19.71	100	36,492,539	719,280,845.80	17.64	18.62	19.01	20.19	20.58	21.56
CUTIX	2.95	2.97	3.24	2.90	3.20	0.25	8.47	3.15	488	22,207,287	69,847,725.61	2.61	2.76	2.81	2.99	3.05	3.19
CWG	10.30	10.30	0.00	0.00	10.30	0.00	0.00	10.01	171	4,395,566	44,016,244.70	0.00	0.00	0.00	0.00	0.00	0.00
DAARCOMM	0.67	0.67	0.64	0.64	0.64	-0.03	-4.48	0.64	44	1,693,112	1,092,036.31	0.58	0.61	0.62	0.66	0.67	0.70
DANGCEM	440.00	440.00	0.00	0.00	440.00	0.00	0.00	425.88	520	220,757	94,015,612.00	0.00	0.00	0.00	0.00	0.00	0.00
DANGSUGAR	41.45	41.45	0.00	0.00	41.45	0.00	0.00	40.27	530	1,215,264	48,942,803.85	0.00	0.00	0.00	0.00	0.00	0.00
DEAPCAP	1.00	1.00	1.00	1.00	1.00	0.00	0.00	1.00	21	536,832	534,731.80	0.90	0.95	0.97	1.03	1.05	1.10
ELLAHLAKES	3.19	3.19	3.19	3.08	3.19	0.00	0.00	3.12	123	4,896,141	15,259,027.91	2.77	2.93	2.99	3.17	3.23	3.39
ETERNA	43.00	43.00	43.00	43.00	43.00	0.00	0.00	43.02	59	17,861,631	768,329,984.05	38.70	40.85	41.71	44.29	45.15	47.30
ETI	29.50	29.50	0.00	0.00	29.50	0.00	0.00	29.86	53	159,924	4,774,616.95	0.00	0.00	0.00	0.00	0.00	0.00
ETRANZACT	6.10	6.10	6.30	6.30	6.30	0.20	3.28	6.28	37	3,541,522	22,247,173.90	5.67	5.99	6.11	6.49	6.62	6.93
EUNISELL	11.80	11.80	12.95	12.95	12.95	1.15	9.75	12.87	30	1,205,855	15,515,227.20	11.66	12.30	12.56	13.34	13.60	14.25
FCMB	9.50	9.50	9.45	9.30	9.30	-0.20	-2.11	9.37	338	5,840,816	54,734,262.00	8.37	8.84	9.02	9.58	9.77	10.23
FIDELITYBK	19.00	19.00	18.80	18.00	18.65	-0.35	-1.84	18.54	1195	67,688,209	1,255,183,483.10	16.20	17.10	17.46	18.54	18.90	19.80
FIDSON	27.85	27.85	0.00	0.00	27.85	0.00	0.00	27.48	175	499,891	13,736,906.55	0.00	0.00	0.00	0.00	0.00	0.00
FIRSTHOLDCO	24.80	24.80	25.20	24.50	24.50	-0.30	-1.21	24.84	255	4,521,918	112,329,197.00	22.05	23.28	23.77	25.24	25.73	26.95
FTNCOCOA	2.25	2.25	2.25	2.20	2.20	-0.05	-2.22	2.24	104	1,951,302	4,362,548.73	1.98	2.09	2.13	2.27	2.31	2.42
GEREGU	1141.50	1141.50	0.00	0.00	1141.50	0.00	0.00	1027.40	98	8,278	8,504,817.20	0.00	0.00	0.00	0.00	0.00	0.00
GTCO	69.30	69.30	71.00	69.75	69.75	0.45	0.65	69.90	730	8,622,688	602,683,517.90	62.78	66.26	67.66	71.84	73.24	76.73
GUINEAINS	0.65	0.65	0.66	0.65	0.65	0.00	0.00	0.65	56	6,114,568	3,984,769.48	0.59	0.62	0.63	0.67	0.68	0.72
GUINNESS	86.00	86.00	0.00	0.00	86.00	0.00	0.00	88.73	57	57,677	5,117,588.30	0.00	0.00	0.00	0.00	0.00	0.00
HMCALL	4.23	4.23	4.25	4.25	4.25	0.02	0.47	4.26	17	234,520	998,259.00	3.83	4.04	4.12	4.38	4.46	4.68
HONYFLOUR	18.10	18.10	18.50	18.00	18.15	0.05	0.28	18.16	255	3,529,797	64,111,569.65	16.20	17.10	17.46	18.54	18.90	19.80
IKEJAHOTEL	16.00	16.00	15.40	15.40	15.40	-0.60	-3.75	15.57	79	734,306	11,430,200.50	13.86	14.63	14.94	15.86	16.17	16.94
IMG	39.85	39.85	0.00	0.00	39.85	0.00	0.00	36.72	14	37,285	1,369,152.00	0.00	0.00	0.00	0.00	0.00	0.00
INFINITY	6.80	6.80	0.00	0.00	6.80	0.00	0.00	6.95	3	10,267	71,355.65	0.00	0.00	0.00	0.00	0.00	0.00
INTBREW	9.80	9.80	9.56	9.50	9.50	-0.30	-3.06	9.58	109	2,733,305	26,185,088.12	8.55	9.03	9.22	9.79	9.98	10.45
INTENEGINS	1.74	1.74	0.00	0.00	1.74	0.00	0.00	1.75	16	66,930	117,374.85	0.00	0.00	0.00	0.00	0.00	0.00
JAIZBANK	3.25	3.25	3.39	3.37	3.38	0.13	4.00	3.32	205	3,722,357	12,372,174.21	3.03	3.20	3.27	3.47	3.54	3.71
JAPAULGOLD	2.08	2.08	2.08	2.00	2.01	-0.07	-3.37	2.07	178	90,022,318	186,472,403.71	1.80	1.90	1.94	2.06	2.10	2.20
JBERGER	137.00	137.00	0.00	0.00	137.00	0.00	0.00	123.30	80	49,601	6,115,803.30	0.00	0.00	0.00	0.00	0.00	0.00
JOHNHOLT	7.55	7.55	0.00	0.00	7.55	0.00	0.00	7.47	19	29,151	217,629.95	0.00	0.00	0.00	0.00	0.00	0.00
JULI	10.30	10.30	0.00	0.00	10.30	0.00	0.00	10.66	14	18,263	194,651.90	0.00	0.00	0.00	0.00	0.00	0.00
LASACO	2.80	2.80	2.65	2.52	2.52	-0.28	-10.00	2.53	65	2,173,569	5,504,240.82	2.27	2.39	2.44	2.60	2.65	2.77
LEARNAFRCA	4.45	4.45	0.00	0.00	4.45	0.00	0.00	4.45	10	12,032	53,504.66	0.00	0.00	0.00	0.00	0.00	0.00
LEGENDINT	8.40	8.40	0.00	0.00	8.40	0.00	0.00	7.80	37	195,441	1,524,754.82	0.00	0.00	0.00	0.00	0.00	0.00
LINKASSURE	1.48	1.48	1.62	1.58	1.62	0.14	9.46	1.62	79	29,595,032	47,871,920.86	1.42	1.50	1.53	1.63	1.66	1.74
LIVESTOCK	8.12	8.12	8.90	8.90	8.90	0.78	9.61	8.56	88	1,128,237	9,655,271.06	8.01	8.46	8.63	9.17	9.35	9.79
MANSARD	9.00	9.00	9.43	8.50	9.43	0.43	4.78	9.00	100	2,747,906	24,731,482.11	7.65	8.08	8.25	8.76	8.93	9.35
MAYBAKER	13.05	13.05	0.00	0.00	13.05	0.00	0.00	11.93	90	465,590	5,553,722.50	0.00	0.00	0.00	0.00	0.00	0.00
MBENEFIT	0.92	0.92	1.01	0.98	1.00	0.08	8.70	0.99	80	3,482,200	3,459,878.60	0.88	0.93	0.95	1.01	1.03	1.08
MEYER	9.00	9.00	9.80	8.10	9.80	0.80	8.89	8.30	19	2,600,236	21,580,729.50	7.29	7.70	7.86	8.34	8.51	8.91
MRS	157.50	157.50	0.00	0.00	157.50	0.00	0.00	144.55	37	9,961	1,439,822.70	0.00	0.00	0.00	0.00	0.00	0.00
MTNN	275.00	275.00	0.00	0.00	275.00	0.00	0.00	270.44	487	763,109	206,374,093.60	0.00	0.00	0.00	0.00	0.00	0.00
MULTIVERSE	9.70	9.70	9.80	9.00	9.00	-0.70	-7.22	9.59	42	640,157	6,139,809.40	8.10	8.55	8.73	9.27	9.45	9.90
NAHCO	70.80	70.80	0.00	0.00	70.80	0.00	0.00	71.83	253	2,394,449	171,983,802.75	0.00	0.00	0.00	0.00	0.00	0.00
NASCON	54.00	54.00	56.85	54.60	56.00	2.00	3.70	55.58	210	3,667,523	203,845,821.15	49.14	51.87	52.96	56.24	57.33	60.06
NB	59.50	59.50	60.00	59.55	59.70	0.20	0.34	59.95	431	52,243,192	3,132,079,762.60	53.60	56.57	57.76	61.34	62.53	65.51
NCR	7.30	7.30	0.00	0.00	7.30	0.00	0.00	7.30	1	10,000	73,000.00	0.00	0.00	0.00	0.00	0.00	0.00
NEIMETH	3.55	3.55	3.70	3.55	3.55	0.00	0.00	3.61	88	1,578,110	5,690,136.23	3.20	3.37	3.44	3.66	3.73	3.91
NEM	14.60	14.60	0.00	0.00	14.60	0.00	0.00	14.67	38	179,170	2,627,886.25	0.00	0.00	0.00	0.00	0.00	0.00
NESTLE	1464.10	1464.10	1590.50	1590.50	1590.50	126.40	8.63	1575.38	274	212,646	334,998,284.30	1431.45	1510.98	1542.79	1638.22	1670.03	1749.55
NGXGROUP	35.50	35.50	36.00	36.00	36.00	0.50	1.41	35.29	59	1,116,792	39,408,242.55	32.40	34.20	34.92	37.08	37.80	39.60
NIDF	111.70	111.70	0.00	0.00	111.70	0.00	0.00	114.98	57	94,245	10,835,872.70	0.00	0.00	0.00	0.00	0.00	0.00
NNFM	131.85	131.85	0.00	0.00	131.85	0.00	0.00	124.77	125	306,998	38,305,531.15	0.00	0.00	0.00	0.00	0.00	0.00
NPFMCRFBK	2.41	2.41	2.35	2.30	2.30	-0.11	-4.56	2.32	57	2,709,248	6,288,642.46	2.07	2.19	2.23	2.37	2.42	2.53
NSLTECH	0.58	0.58	0.59	0.59	0.59	0.01	1.72	0.59	25	852,010	506,179.86	0.53	0.56	0.57	0.61	0.62	0.65
OANDO	52.50	52.50	50.00	50.00	50.00	-2.50	-4.76	49.89	656	2,450,403	122,253,318.05	45.00	47.50	48.50	51.50	52.50	55.00
OKOMUOIL	590.00	590.00	0.00	0.00	590.00	0.00	0.00	593.49	336	69,115	41,019,207.80	0.00	0.00	0.00	0.00	0.00	0.00
OMATEK	0.66	0.66	0.69	0.67	0.68	0.02	3.03	0.68	26	1,606,535	1,095,773.15	0.60	0.64	0.65	0.69	0.70	0.74
PRESCO	880.00	880.00	0.00	0.00	880.00	0.00	0.00	878.65	239	265,189	233,008,120.40	0.00	0.00	0.00	0.00	0.00	0.00
PRESTIGE	1.04	1.04	1.00	0.98	0.98	-0.06	-5.77	1.00	33	1,599,618	1,594,912.45	0.88	0.93	0.95	1.01	1.03	1.08
PZ	29.50	29.50	0.00	0.00	29.50	0.00	0.00	28.75	112	340,445	9,788,526.35	0.00	0.00	0.00	0.00	0.00	0.00
REDSTAREX	5.55	5.55	0.00	0.00	5.55	0.00	0.00	6.10	9	160,536	979,269.60	0.00	0.00	0.00	0.00	0.00	0.00
REGALINS	0.66	0.66	0.70	0.66	0.68	0.02	3.03	0.68	45	2,237,677	1,512,381.23	0.59	0.63	0.64	0.68	0.69	0.73
ROYALEX	0.85	0.85	0.85	0.85	0.85	0.00	0.00	0.85	21	785,537	667,146.39	0.77	0.81	0.82	0.88	0.89	0.94
RTBRISCOE	1.90	1.90	2.09	2.09	2.09	0.19	10.00	2.08	51	1,206,790	2,516,124.10	1.88	1.99	2.03	2.15	2.19	2.30
SCOA	4.47	4.47	0.00	0.00	4.47	0.00	0.00	4.84	8	37,190	180,065.26	0.00	0.00	0.00	0.00	0.00	0.00
SEPLAT	5,588.90	5,588.90	-	-	5,588.90	0.00	0.00	5030.10	166	4,955	24,924,145.50	0.00	0.00	0.00	0.00	0.00	0.00
SFSREIT	206.00	206.00	0.00	0.00	206.00	0.00	0.00	225.19	36	52,419	11,804,351.70	0.00	0.00	0.00	0.00	0.00	0.00
SKYAVN	66.40	66.40	0.00	0.00	66.40	0.00	0.00	61.98	25	92,101	5,708,073.95	0.00	0.00	0.00	0.00	0.00	0.00
SOVRENINS	1.03	1.03	0.96	0.96	0.96	-0.07	-6.80	0.98	21	472,563	462,326.52	0.86	0.91	0.93	0.99	1.01	1.06
STANBIC	69.00	69.00	69.15	69.15	69.15	0.15	0.22	69.23	126	295,342	20,447,990.65	62.24	65.69	67.08	71.22	72.61	76.07
STERLINGNG	6.03	6.03	6.03	6.00	6.00	-0.03	-0.50	6.01	332	10,228,443	61,509,925.33	5.40	5.70	5.82	6.18	6.30	6.60
SUNUASSUR	4.90	4.90	0.00	0.00	4.90	0.00	0.00	4.46	73	1,196,802	5,339,998.45	0.00	0.00	0.00	0.00	0.00	0.00
TANTALIZER	2.78	2.95	3.05	2.51	2.60	-0.18	-6.47	2.79	586	82,749,272	231,000,480.60	2.26	2.38	2.43	2.59	2.64	2.76
TOTAL	705.00	705.00	0.00	0.00	705.00	0.00	0.00	650.40	91	12,413	8,073,443.10	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCOHOT	153.80	153.80	0.00	0.00	153.80	0.00	0.00	148.90	154	54,992	8,188,084.75	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCORP	45.00	45.00	0.00	0.00	45.00	0.00	0.00	44.89	239	1,188,356	53,343,181.45	0.00	0.00	0.00	0.00	0.00	0.00
TRANSPOWER	328.50	328.50	0.00	0.00	328.50	0.00	0.00	295.70	37	97,913	28,952,874.10	0.00	0.00	0.00	0.00	0.00	0.00
TRIPPLEG	2.20	2.20	2.20	2.20	2.20	0.00	0.00	2.31	24	492,652	1,139,146.44	1.98	2.09	2.13	2.27	2.31	2.42
UACN	33.00	33.00	33.00	33.00	33.00	0.00	0.00	33.08	64	1,115,473	36,895,892.55	29.70	31.35	32.01	33.99	34.65	36.30
UBA	34.50	34.50	34.90	33.90	33.90	-0.60	-1.74	34.44	1069	17,808,568	613,415,453.20	30.51	32.21	32.88	34.92	35.60	37.29
UCAP	18.90	18.90	18.90	18.75	18.75	-0.15	-0.79	18.81	261	5,243,293	98,613,347.80	16.88	17.81	18.19	19.31	19.69	20.63
UNILEVER	47.00	47.00	46.05	46.05	46.05	-0.95	-2.02	46.07	77	3,967,527	182,793,613.25	41.45	43.75	44.67	47.43	48.35	50.66
UNIONDICON	7.45	7.45	0.00	0.00	7.45	0.00	0.00	7.09	4	14,905	105,611.25	0.00	0.00	0.00	0.00	0.00	0.00
UNIVINSURE	0.53	0.53	0.56	0.53	0.53	0.00	0.00	0.55	55	5,206,337	2,848,313.83	0.48	0.50	0.51	0.55	0.56	0.58
UPDC	3.03	3.03	3.12	3.05	3.10	0.07	2.31	3.07	120	2,404,427	7,384,356.99	2.75	2.90	2.96	3.14	3.20	3.36
UPDCREIT	6.45	6.45	6.45	6.45	6.45	0.00	0.00	6.41	68	735,552	4,716,171.50	5.81	6.13	6.26	6.64	6.77	7.10
UPL	3.97	3.97	0.00	0.00	3.97	0.00	0.00	4.27	34	518,141	2,214,776.80	0.00	0.00	0.00	0.00	0.00	0.00
VERITASKAP	1.00	1.00	1.03	0.99	0.99	-0.01	-1.00	1.00	100	8,059,529	8,056,251.61	0.89	0.94	0.96	1.02	1.04	1.09
VFDGROUP	16.10	16.10	0.00	0.00	16.10	0.00	0.00	15.37	284	8,313,316	127,810,833.60	0.00	0.00	0.00	0.00	0.00	0.00
VITAFOAM	58.80	58.80	58.80	58.80	58.80	0.00	0.00	58.38	223	1,267,688	74,007,267.95	52.92	55.86	57.04	60.56	61.74	64.68
WAPCO	79.75	79.75	79.00	79.00	79.00	-0.75	-0.94	78.90	177	1,962,288	154,827,728.95	71.10	75.05	76.63	81.37	82.95	86.90
WAPIC	1.99	1.99	2.04	1.99	1.99	0.00	0.00	2.02	41	1,313,159	2,647,578.64	1.79	1.89	1.93	2.05	2.09	2.19
WEMABANK	13.05	13.05	13.50	13.10	13.40	0.35	2.68	13.23	164	3,700,283	48,952,952.10	11.79	12.45	12.71	13.49	13.76	14.41
ZENITHBANK	48.05	48.05	48.70	47.95	47.95	-0.10	-0.21	48.26	918	20,148,753	972,319,567.60	43.16	45.55	46.51	49.39	50.35	52.75
TOTAL TRANSACTION (119)									19,231	659,785,523	12,980,604,265.78

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.