NGX Price List Wednesday, 23rd April 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	9.76	9.76	9.00	8.79	8.79	-0.97	-9.94	8.89	128	1,760,532	15,648,980.77
ABCTRANS	1.42	1.42	1.56	1.56	1.56	0.14	9.86	1.53	23	513,159	786,072.06
ACADEMY	2.61	2.61			2.61	0.00	0.00	2.62	7	9,554	25,060.64
ACCESSCORP	22.65	22.65	23.75	22.90	23.70	1.05	4.64	23.10	906	30,549,507	705,589,996.05
AFRIPRUD	13.90	13.90	15.15	14.75	15.10	1.20	8.63	14.95	135	2,282,342	34,110,358.60
AIICO	1.64	1.64	1.64	1.52	1.60	-0.04	-2.44	1.59	123	4,135,342	6,568,974.98
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	1	85	201,662.50
ALEX	7.15	7.15			7.15	0.00	0.00	7.60	7	7,745	58,859.25
ARADEL	497.00	497.00			497.00	0.00	0.00	447.85	253	399,485	178,909,272.20
AUSTINLAZ	2.09	2.09	1.89	1.89	1.89	-0.20	-9.57	1.89	11	437,708	827,436.72
BERGER	18.85	18.85			18.85	0.00	0.00	18.78	16	14,140	265,508.90
BETAGLAS	99.85	99.85			99.85	0.00	0.00	89.90	17	25,048	2,251,815.20
BUACEMENT	83.70	83.70			83.70	0.00	0.00	75.40	89	105,140	7,927,556.00
BUAFOODS	418.00	418.00			418.00	0.00	0.00	376.20	45	6,996	2,631,895.20
CADBURY	22.00	22.00			22.00	0.00	0.00	24.06	40	414,072	9,963,187.65
CAP	39.10	39.10			39.10	0.00	0.00	39.24	24	172,958	6,787,523.50
CAVERTON	2.28	2.28	2.40	2.30	2.40	0.12	5.26	2.30	47	968,970	2,224,809.80
CHAMPION	3.95	3.95	4.00	4.00	4.00	0.05	1.27	4.00	56	2,215,683	8,873,633.42
CHAMS	2.07	2.07	2.07	2.04	2.06	-0.01	-0.48	2.05	74	8,231,319	16,900,018.79
CILEASING	3.37	3.37	3.70	3.16	3.16	-0.21	-6.23	3.33	70	2,763,029	9,190,473.48
CONHALLPLC	2.94	2.94	2.81	2.80	2.80	-0.14	-4.76	2.85	26	1,186,955	3,381,742.65
CONOIL	331.20	331.20			331.20	0.00	0.00	298.10	13	832	248,019.20
CORNERST	2.84	2.84	3.12	2.63	2.63	-0.21	-7.39	2.93	91	2,522,613	7,401,899.04
CUSTODIAN	18.00	18.00	18.10	18.10	18.10	0.10	0.56	18.01	58	1,047,444	18,859,357.50
CUTIX	2.30	2.30	2.30	2.30	2.30	0.00	0.00	2.30	83	3,259,932	7,499,642.18
CWG	8.00	8.00	8.05	7.20	8.05	0.05	0.63	7.65	91	1,714,970	13,112,018.70
DAARCOMM	0.55	0.55			0.55	0.00	0.00	0.58	28	172,630	100,931.70
DANGCEM	480.00	480.00			480.00	0.00	0.00	432.00	129	75,211	32,491,152.00
DANGSUGAR	33.00	33.00	35.80	33.30	35.80	2.80	8.48	34.54	164	1,588,585	54,867,414.15
DEAPCAP	0.94	0.94	0.95	0.95	0.95	0.01	1.06	0.95	13	307,547	292,321.12
ELLAHLAKES	3.11	3.11	3.28	3.24	3.28	0.17	5.47	3.26	51	1,546,106	5,034,283.98
ETERNA	33.00	33.00	33.00	33.00	33.00	0.00	0.00	32.70	54	263,726	8,624,556.55
ETI	29.25	29.25			29.25	0.00	0.00	28.13	29	37,479	1,054,295.40
ETRANZACT	5.75	5.75			5.75	0.00	0.00	5.76	16	55,331	318,474.40
EUNISELL	10.75	10.75			10.75	0.00	0.00	10.77	7	11,760	126,690.00
FCMB	9.15	9.15	9.10	8.80	9.10	-0.05	-0.55	8.90	150	1,544,950	13,755,393.50
FIDELITYBK	18.70	18.70	20.25	19.00	20.25	1.55	8.29	19.95	614	388,768,920	7,754,688,277.90
FIDSON	18.60	18.60			18.60	0.00	0.00	18.37	44	185,400	3,405,250.90
FIRSTHOLDCO	23.75	23.75	25.15	23.80	25.15	1.40	5.89	24.56	306	4,244,199	104,217,375.95
FTNCOCOA	1.75	1.75	1.85	1.85	1.85	0.10	5.71	1.86	29	349,765	650,900.27
GEREGU	1141.50	1141.50			1141.50	0.00	0.00	1027.40	11	186	191,096.40
GOLDBREW	7.10	7.10			7.10	0.00	0.00	6.40	1	15,650	100,160.00
GTCO	60.00	60.00	61.05	60.50	61.00	1.00	1.67	60.92	529	47,002,457	2,863,232,164.70
GUINEAINS	0.65	0.65	0.70	0.65	0.70	0.05	7.69	0.67	19	1,039,405	696,681.77
GUINNESS	80.00	80.00			80.00	0.00	0.00	81.10	39	134,772	10,930,665.60
HMCALL	5.22	5.22			5.22	0.00	0.00	5.15	3	948	4,882.20
HONYFLOUR	11.30	11.30	11.55	11.50	11.55	0.25	2.21	11.51	113	1,543,988	17,767,597.95
IKEJAHOTEL	10.00	10.00			10.00	0.00	0.00	10.99	31	292,496	3,213,680.00
IMG	34.20	34.20			34.20	0.00	0.00	31.63	19	39,906	1,262,332.90
INFINITY	6.80	6.80			6.80	0.00	0.00	6.15	1	50	307.50
INTBREW	6.05	6.05	6.60	5.57	6.40	0.35	5.79	6.34	114	4,626,355	29,337,432.06
INTENEGINS	1.34	1.34			1.34	0.00	0.00	1.47	13	124,382	182,479.95
JAIZBANK	3.07	3.07	3.30	3.03	3.30	0.23	7.49	3.14	126	3,676,382	11,555,296.71
JAPAULGOLD	2.13	2.13	2.26	2.04	2.10	-0.03	-1.41	2.14	145	9,071,279	19,373,627.54
JBERGER	137.00	137.00			137.00	0.00	0.00	123.30	21	5,417	667,916.10
JOHNHOLT	7.75	7.75	7.00	7.00	7.00	-0.75	-9.68	7.00	14	272,522	1,907,704.00
JULI	10.30	10.30			10.30	0.00	0.00	9.30	6	9,249	86,015.70
LASACO	2.02	2.02	2.02	2.00	2.02	0.00	0.00	2.01	60	2,646,460	5,328,372.20
LEARNAFRCA	3.25	3.25	3.56	3.56	3.56	0.31	9.54	3.53	19	230,042	811,916.59
LINKASSURE	1.22	1.22			1.22	0.00	0.00	1.24	11	119,197	147,890.44
LIVESTOCK	9.95	9.95	10.00	9.30	9.52	-0.43	-4.32	9.68	141	2,370,124	22,953,753.79
MANSARD	7.90	7.90	7.90	7.90	7.90	0.00	0.00	7.81	56	1,061,386	8,284,474.88
MAYBAKER	7.40	7.40			7.40	0.00	0.00	7.61	27	119,698	910,309.65
MBENEFIT	0.86	0.86	0.86	0.83	0.86	0.00	0.00	0.85	24	5,416,220	4,622,433.03
MEYER	9.25	9.25			9.25	0.00	0.00	8.35	4	12,135	101,327.25
MORISON	3.25	3.25			3.25	0.00	0.00	3.25	1	100	325.00
MRS	174.90	174.90	157.50	157.50	157.50	-17.40	-9.95	157.50	44	197,581	31,119,007.50
MTNN	242.00	242.00	239.30	239.00	239.00	-3.00	-1.24	239.10	390	10,037,139	2,399,901,440.50
MULTIVERSE	8.65	8.65			8.65	0.00	0.00	7.80	6	10,942	85,347.60
NAHCO	66.05	66.05	68.65	68.65	68.65	2.60	3.94	67.67	83	801,569	54,238,940.95
NASCON	41.95	41.95	43.90	43.90	43.90	1.95	4.65	43.00	69	414,352	17,816,032.75
NB	39.80	43.40	43.50	39.80	39.80	0.00	0.00	41.07	596	14,165,411	581,735,520.25
NCR	7.30	7.30			7.30	0.00	0.00	7.03	3	15,050	105,850.00
NEIMETH	2.78	2.78			2.78	0.00	0.00	2.66	17	45,415	120,647.75
NEM	13.60	13.60			13.60	0.00	0.00	12.92	23	219,223	2,831,907.50
NESTLE	1000.00	1000.00			1000.00	0.00	0.00	1099.97	54	170,766	187,837,573.10
NGXGROUP	33.75	33.75	36.00	33.60	36.00	2.25	6.67	34.31	47	3,035,661	104,167,224.30
NIDF	111.70	111.70			111.70	0.00	0.00	118.00	7	3,048	359,664.00
NNFM	79.00	79.00			79.00	0.00	0.00	76.46	42	218,989	16,744,000.00
NPFMCRFBK	1.74	1.74	1.77	1.71	1.74	0.00	0.00	1.75	28	1,460,276	2,557,783.64
NSLTECH	0.51	0.51	0.56	0.52	0.53	0.02	3.92	0.54	210	7,045,535	3,824,042.15
OANDO	39.40	39.40			39.40	0.00	0.00	39.17	333	1,338,345	52,428,698.90
OKOMUOIL	545.20	545.20			545.20	0.00	0.00	501.44	171	487,602	244,502,206.40
OMATEK	0.58	0.58	0.63	0.61	0.63	0.05	8.62	0.62	29	4,353,492	2,715,240.06
PRESCO	785.00	785.00			785.00	0.00	0.00	733.75	116	175,634	128,871,702.90
PRESTIGE	0.95	0.95	0.94	0.93	0.94	-0.01	-1.05	0.93	32	1,491,905	1,386,076.78
PZ	30.10	30.10			30.10	0.00	0.00	27.35	15	35,924	982,474.50
REDSTAREX	4.80	4.80			4.80	0.00	0.00	4.90	1	1,030	5,047.00
REGALINS	0.53	0.53	0.58	0.52	0.58	0.05	9.43	0.57	83	4,300,692	2,451,839.40
ROYALEX	0.85	0.85	0.85	0.85	0.85	0.00	0.00	0.85	12	547,188	464,594.16
RTBRISCOE	1.93	1.93			1.93	0.00	0.00	1.98	19	107,443	212,477.94
SCOA	4.47	4.47			4.47	0.00	0.00	4.42	7	25,039	110,613.53
SEPLAT	5700.00	5700.00			5700.00	0.00	0.00	5130.00	24	3,949	20,258,370.00
SFSREIT	206.00	206.00			206.00	0.00	0.00	221.92	30	10,182	2,259,613.05
SKYAVN	46.50	46.50			46.50	0.00	0.00	41.85	4	5,392	225,655.20
SOVRENINS	0.95	0.95	0.97	0.95	0.95	0.00	0.00	0.95	31	902,864	855,904.84
STANBIC	59.20	59.20			59.20	0.00	0.00	59.49	82	461,524	27,457,957.85
STERLINGNG	5.05	5.05	5.09	5.05	5.09	0.04	0.79	5.07	116	2,594,937	13,157,112.86
SUNUASSUR	5.00	5.00	5.20	4.68	5.20	0.20	4.00	5.05	56	936,980	4,734,842.44
TANTALIZER	2.30	2.30	2.45	2.29	2.30	0.00	0.00	2.30	106	22,945,474	52,835,252.82
TOTAL	705.00	705.00			705.00	0.00	0.00	635.16	88	230,954	146,693,360.10
TRANSCOHOT	145.00	145.00			145.00	0.00	0.00	130.50	27	8,994	1,173,717.00
TRANSCORP	42.00	42.00			42.00	0.00	0.00	40.58	181	966,052	39,200,557.60
TRANSEXPR	2.00	2.00			2.00	0.00	0.00	1.80	2	12,000	21,600.00
TRANSPOWER	364.90	364.90			364.90	0.00	0.00	328.50	19	6,781	2,227,558.50
TRIPPLEG	2.20	2.20	1.98	1.98	1.98	-0.22	-10.00	1.98	5	140,063	277,324.74
UACN	30.30	30.30			30.30	0.00	0.00	30.05	32	191,925	5,767,280.75
UBA	33.00	33.00	35.00	33.20	34.95	1.95	5.91	34.17	454	10,135,191	346,287,055.50
UCAP	16.50	16.50	17.25	16.50	16.90	0.40	2.42	17.09	304	11,926,562	203,847,206.10
UHOMREIT	46.15	46.15	46.15	46.15	46.15	0.00	0.00	46.41	9	534,139	24,790,312.75
UNILEVER	38.05	38.05			38.05	0.00	0.00	37.09	35	183,309	6,798,114.85
UNIONDICON	7.90	7.90			7.90	0.00	0.00	7.80	2	1,000	7,800.00
UNIVINSURE	0.51	0.51	0.54	0.49	0.51	0.00	0.00	0.50	98	41,915,551	20,973,614.95
UPDC	2.80	2.80	2.80	2.73	2.80	0.00	0.00	2.76	104	10,473,303	28,895,727.08
UPDCREIT	6.15	6.15	6.05	5.70	6.05	-0.10	-1.63	5.96	80	1,811,672	10,802,909.40
UPL	3.10	3.10			3.10	0.00	0.00	3.12	7	15,606	48,766.48
VERITASKAP	1.00	1.00	1.05	0.93	1.05	0.05	5.00	1.04	61	3,367,207	3,487,069.80
VFDGROUP	15.60	15.60	17.10	17.10	17.10	1.50	9.62	17.10	253	14,588,305	249,449,537.20
VITAFOAM	37.00	37.00	37.10	37.00	37.10	0.10	0.27	37.12	55	1,476,427	54,804,234.45
WAPCO	72.00	72.00	72.00	71.00	72.00	0.00	0.00	71.08	102	4,905,862	348,719,199.75
WAPIC	2.06	2.06	2.08	2.08	2.08	0.02	0.97	2.09	32	712,634	1,492,240.72
WEMABANK	12.00	12.00			12.00	0.00	0.00	11.84	104	789,343	9,349,261.50
ZENITHBANK	45.00	45.00	45.45	45.00	45.10	0.10	0.22	45.13	610	17,096,558	771,573,400.40
TOTAL TRANSACTION (123)									11,166	743,783,966	18,279,592,448.95

Recent Posts

Stocks to Buy In Week 19, May 2025

Shareholders demand SEC action to streamline unclaimed dividend process in Nigerian banks

Oil prices rise as US-China trade talks soothe market jitters

Stocks, dollar up on US-China trade promise, detail needed

stay tuned

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