Daily Market Price List

NGX Price List Wednesday, 19th March 2025

NGX Price List Tuesday, 18th March 2025

NGX Price List Monday, 17th March 2025

NGX Price List Friday, 14th March 2025

NGX Price List Thursday, 13th March 2025

NGX Price List Wednesday, 22nd January 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	3.30	3.30			3.30		0.00	3.02	54	1,499,156	4,527,505.40
ABCTRANS	1.10	1.10			1.10		0.00	1.15	19	102,860	117,777.12
ACADEMY	3.10	3.10			3.10		0.00	3.14	4	12,217	38,412.70
ACCESSCORP	24.20	24.20	24.65	24.25	24.55	0.35	1.45	24.30	403	91,991,825	2,235,586,703.60
AFRIPRUD	23.35	23.35	24.00	24.00	24.00	0.65	2.78	23.87	129	1,476,707	35,247,337.40
AIICO	1.71	1.71	1.79	1.72	1.77	0.06	3.51	1.77	205	17,917,935	31,690,884.36
AIRTELAFRI	2156.90	2156.90			2156.90		0.00	2372.50	5	89	211,152.50
ALEX	7.15	7.15			7.15		0.00	6.45	2	1,000	6,450.00
ARADEL	548.00	548.00	546.00	546.00	546.00	-2.00	-0.36	543.82	262	2,244,596	1,220,657,668.40
AUSTINLAZ	2.00	2.00			2.00		0.00	2.00	7	25,240	50,472.60
BERGER	20.00	20.00			20.00		0.00	20.01	22	175,523	3,513,043.90
BETAGLAS	59.10	59.10			59.10		0.00	62.15	7	562	34,927.40
BUACEMENT	93.00	93.00			93.00		0.00	89.52	128	356,114	31,878,141.60
BUAFOODS	415.00	415.00			415.00		0.00	373.50	45	389,243	145,382,260.50
CADBURY	22.80	22.80	25.00	25.00	25.00	2.20	9.65	24.09	122	627,416	15,113,766.65
CAP	47.75	47.75			47.75		0.00	43.33	46	100,301	4,346,082.10
CAVERTON	2.34	2.34			2.34		0.00	2.32	43	728,282	1,692,825.28
CHAMPION	3.93	3.93	4.03	4.03	4.03	0.10	2.54	4.03	16	254,661	1,027,202.90
CHAMS	2.10	2.10	2.11	2.10	2.10	0.00	0.00	2.11	66	2,468,845	5,203,265.04
CILEASING	4.10	4.10	4.34	3.69	4.34	0.24	5.85	3.97	112	6,744,917	26,754,261.29
CONHALLPLC	3.50	3.50	3.45	3.15	3.39	-0.11	-3.14	3.25	34	3,796,460	12,319,815.00
CONOIL	387.20	387.20			387.20		0.00	348.50	25	21,092	7,350,562.00
CORNERST	3.91	3.91	4.00	3.52	3.82	-0.09	-2.30	3.60	64	9,624,871	34,649,233.89
CUSTODIAN	18.50	18.50	18.50	18.50	18.50	0.00	0.00	18.52	51	571,781	10,590,534.45
CUTIX	2.70	2.70	2.71	2.65	2.70	0.00	0.00	2.70	60	4,278,521	11,544,924.60
CWG	6.90	6.90			6.90		0.00	6.77	33	367,657	2,488,059.85
DAARCOMM	0.77	0.77	0.77	0.77	0.77	0.00	0.00	0.76	50	595,845	452,791.88
DANGCEM	400.00	400.00			400.00		0.00	385.13	318	1,121,373	431,873,067.50
DANGSUGAR	38.50	38.50	37.45	37.45	37.45	-1.05	-2.73	37.52	194	945,770	35,487,417.55
DEAPCAP	1.05	1.05	1.06	1.05	1.06	0.01	0.95	1.06	38	2,389,086	2,526,035.21
ELLAHLAKES	3.20	3.20	3.38	3.20	3.20	0.00	0.00	3.31	106	3,854,072	12,747,579.75
ETERNA	26.90	26.90	27.50	27.50	27.50	0.60	2.23	25.79	92	1,304,266	33,635,635.65
ETI	30.40	30.40			30.40		0.00	28.23	30	28,697	810,223.65
ETRANZACT	6.50	6.50			6.50		0.00	6.68	8	13,291	88,761.50
EUNISELL	14.06	14.06			14.06		0.00	12.66	16	43,413	549,608.58
FBNH	28.70	28.70	28.55	28.20	28.20	-0.50	-1.74	28.38	240	2,918,081	82,808,525.85
FCMB	10.10	10.10	10.20	10.15	10.20	0.10	0.99	10.18	130	2,584,482	26,321,271.90
FIDELITYBK	18.05	18.05	18.35	18.00	18.25	0.20	1.11	18.19	296	16,773,127	305,046,309.05
FIDSON	17.25	17.25			17.25		0.00	15.93	35	140,518	2,238,338.00
FTNCOCOA	1.85	1.85	1.96	1.95	1.95	0.10	5.41	1.95	66	1,490,555	2,913,948.31
GEREGU	1150.00	1150.00			1150.00		0.00	1035.00	79	5,002,611	5,177,702,385.00
GTCO	59.00	59.00	60.00	59.00	60.00	1.00	1.69	59.81	242	6,235,219	372,902,527.45
GUINEAINS	0.94	0.94	0.94	0.85	0.87	-0.07	-7.45	0.89	49	1,420,671	1,260,139.04
GUINNESS	70.00	70.00			70.00		0.00	69.79	20	69,730	4,866,253.30
HMCALL	5.00	5.00			5.00		0.00	4.86	8	17,440	84,774.80
HONYFLOUR	9.70	9.70	9.69	9.15	9.24	-0.46	-4.74	9.42	207	5,350,881	50,430,581.31
IKEJAHOTEL	13.50	13.50			13.50		0.00	12.57	48	260,758	3,278,773.30
IMG	38.00	38.00			38.00		0.00	35.82	5	13,624	488,075.00
INTBREW	5.15	5.15			5.15		0.00	5.06	22	225,763	1,143,131.75
INTENEGINS	1.90	1.90			1.90		0.00	2.05	10	91,880	188,168.02
JAIZBANK	3.00	3.00	3.00	2.98	3.00	0.00	0.00	3.00	142	6,211,597	18,624,612.93
JAPAULGOLD	2.18	2.18	2.25	2.18	2.19	0.01	0.46	2.20	97	6,022,558	13,239,044.71
JBERGER	139.80	139.80			139.80		0.00	127.89	73	82,570	10,560,275.00
JOHNHOLT	9.20	9.20			9.20		0.00	8.94	24	123,823	1,107,371.32
JULI	10.30	10.30			10.30		0.00	9.30	14	38,263	355,845.90
LASACO	3.16	3.16	3.20	3.17	3.20	0.04	1.27	3.20	22	5,617,181	17,963,595.68
LEARNAFRCA	4.99	4.99			4.99		0.00	4.60	13	81,800	376,576.90
LINKASSURE	1.61	1.61	1.63	1.61	1.61	0.00	0.00	1.61	31	2,422,490	3,900,528.75
LIVESTOCK	6.00	6.00	6.15	6.00	6.10	0.10	1.67	6.06	150	4,395,571	26,622,071.90
MANSARD	9.20	9.20	9.40	9.10	9.10	-0.10	-1.09	9.20	88	3,386,235	31,141,293.94
MAYBAKER	9.20	9.20	8.30	8.30	8.30	-0.90	-9.78	8.39	61	1,244,764	10,442,222.65
MEYER	9.25	9.25			9.25		0.00	10.09	3	4,048	40,843.95
MORISON	4.01	4.01			4.01		0.00	3.89	8	25,624	99,572.24
MRS	201.00	201.00			201.00		0.00	188.33	66	90,516	17,046,556.50
MTNN	256.30	256.30	247.00	247.00	247.00	-9.30	-3.63	246.67	701	2,138,489	527,508,880.20
MULTIVERSE	11.15	11.15	10.05	10.05	10.05	-1.10	-9.87	10.05	13	240,818	2,420,220.90
NAHCO	50.90	50.90	50.00	48.65	50.00	-0.90	-1.77	48.87	117	2,202,968	107,667,519.40
NASCON	39.00	39.00			39.00		0.00	38.00	114	1,121,649	42,619,258.05
NB	31.35	31.35	31.00	31.00	31.00	-0.35	-1.12	31.06	69	611,085	18,980,203.85
NCR	7.30	7.30			7.30		0.00	6.63	5	7,871	52,205.75
NEIMETH	3.61	3.61	3.76	3.62	3.76	0.15	4.16	3.71	70	1,159,645	4,301,249.21
NEM	12.85	12.85			12.85		0.00	12.66	24	204,662	2,590,180.75
NESTLE	875.00	875.00			875.00		0.00	905.35	98	97,631	88,390,277.60
NGXGROUP	27.00	27.00			27.00		0.00	27.32	17	94,662	2,586,552.45
NIDF	111.70	111.70			111.70		0.00	119.85	11	3,420	409,880.40
NNFM	54.45	54.45			54.45		0.00	49.86	24	85,590	4,267,362.00
NPFMCRFBK	1.70	1.70	1.70	1.66	1.67	-0.03	-1.76	1.67	53	2,924,633	4,884,683.11
NSLTECH	0.73	0.73	0.80	0.67	0.80	0.07	9.59	0.78	439	3,008,831	2,352,696.03
OANDO	72.00	72.00			72.00		0.00	70.66	388	2,176,202	153,770,572.00
OKOMUOIL	444.00	444.00			444.00		0.00	488.40	21	10,251	5,006,588.40
OMATEK	0.89	0.92	0.92	0.84	0.89	0.00	0.00	0.89	64	1,039,537	921,053.09
PRESCO	538.00	538.00			538.00		0.00	529.27	74	70,238	37,174,758.60
PRESTIGE	1.43	1.43	1.40	1.30	1.32	-0.11	-7.69	1.34	67	5,753,618	7,687,898.70
PZ	23.50	23.50	23.50	23.50	23.50	0.00	0.00	23.48	52	1,025,822	24,086,703.90
REDSTAREX	5.05	5.05	4.90	4.81	4.81	-0.24	-4.75	4.88	14	290,208	1,416,800.50
REGALINS	0.82	0.82	0.84	0.82	0.82	0.00	0.00	0.83	52	2,951,725	2,463,989.30
ROYALEX	0.99	0.99	1.05	1.00	1.00	0.01	1.01	1.03	80	6,104,426	6,298,304.67
RTBRISCOE	2.50	2.50	2.50	2.50	2.50	0.00	0.00	2.51	25	381,886	958,342.15
SCOA	2.99	2.99	3.28	3.28	3.28	0.29	9.70	3.28	14	1,347,761	4,420,656.08
SEPLAT	5700.00	5700.00			5700.00		0.00	5130.00	47	5,527	28,353,510.00
SFSREIT	179.45	179.45			179.45		0.00	197.11	11	7,594	1,496,857.00
SKYAVN	33.15	33.15			33.15		0.00	31.47	18	203,063	6,389,833.80
SOVRENINS	1.17	1.17	1.20	1.17	1.17	0.00	0.00	1.19	29	776,219	924,679.44
STANBIC	59.50	59.50			59.50		0.00	61.29	60	110,032	6,744,357.90
STERLINGNG	5.40	5.40	5.45	5.40	5.40	0.00	0.00	5.40	262	22,971,132	124,138,741.51
SUNUASSUR	6.15	6.15	6.14	5.98	5.98	-0.17	-2.76	6.07	85	2,184,544	13,253,839.71
TANTALIZER	2.26	2.26	2.18	2.16	2.17	-0.09	-3.98	2.18	54	913,058	1,994,666.06
THOMASWY	2.04	2.04			2.04		0.00	2.03	3	58,000	117,920.00
TOTAL	670.00	670.00			670.00		0.00	655.78	35	7,611	4,991,121.00
TRANSCOHOT	127.35	127.35			127.35		0.00	115.78	24	14,349	1,661,388.35
TRANSCORP	50.00	50.00	52.00	50.50	50.60	0.60	1.20	50.96	296	5,541,663	282,423,896.40
TRANSEXPR	2.00	2.00			2.00		0.00	2.19	4	8,717	19,091.23
TRANSPOWER	324.00	324.00			324.00		0.00	311.38	95	381,401	118,760,262.30
TRIPPLEG	2.47	2.47			2.47		0.00	2.30	4	6,144	14,147.85
UACN	36.90	36.90	36.00	35.15	36.00	-0.90	-2.44	35.37	90	4,219,331	149,258,614.45
UBA	34.00	34.00	34.20	33.95	34.20	0.20	0.59	34.04	441	27,006,478	919,313,309.95
UCAP	22.20	22.20	22.40	22.20	22.20	0.00	0.00	22.27	223	4,891,861	108,919,348.25
UNILEVER	37.15	37.15	37.50	37.40	37.50	0.35	0.94	37.50	92	8,132,905	304,947,187.65
UNIONDICON	7.50	7.50			7.50		0.00	6.75	2	400	2,700.00
UNIVINSURE	0.75	0.75	0.76	0.70	0.74	-0.01	-1.33	0.73	128	14,425,098	10,479,253.26
UPDC	1.95	1.95	1.94	1.80	1.91	-0.04	-2.05	1.90	66	3,416,338	6,486,153.76
UPDCREIT	5.35	5.35	5.40	5.40	5.40	0.05	0.93	5.44	34	604,051	3,283,201.90
UPL	5.05	5.05			5.05		0.00	4.93	31	239,188	1,180,388.42
VERITASKAP	1.51	1.51	1.51	1.50	1.50	-0.01	-0.66	1.50	62	4,689,974	7,055,332.57
VFDGROUP	44.40	44.40			44.40		0.00	42.88	12	12,042	516,340.60
VITAFOAM	24.25	24.25			24.25		0.00	24.01	39	709,066	17,024,751.10
WAPCO	70.95	70.95	70.00	69.00	70.00	-0.95	-1.34	69.25	106	3,467,633	240,124,797.40
WAPIC	2.56	2.56	2.56	2.38	2.56	0.00	0.00	2.45	67	2,635,217	6,459,486.98
WEMABANK	10.50	10.50	10.45	10.10	10.45	-0.05	-0.48	10.07	219	5,564,538	56,051,385.05
ZENITHBANK	47.20	47.20	47.55	47.00	47.55	0.35	0.74	47.24	425	16,981,467	802,239,590.55
TOTAL TRANSACTION (120)									10,735	393,654,333	14,821,250,997.78

Recent Posts

Asia shares track Wall Street higher as investors assess Fed outlook

Dollar steady as Fed’s rate cut view calms market nerves

65.5% of Nigerians want lending rates to drop – CBN

FG plans to raise N300bn via March bond auction

stay tuned

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