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, 5th February 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	3.10	3.10			3.10	0.00	0.00	3.11	13	100,000	311,050.00
ABCTRANS	1.14	1.14			1.14	0.00	0.00	1.16	19	82,674	96,114.66
ACADEMY	3.00	3.00	2.72	2.72	2.72	-0.28	-9.33	2.77	18	192,593	534,079.57
ACCESSCORP	26.15	26.15	27.80	26.45	27.80	1.65	6.31	26.55	1282	473,217,975	12,565,570,365.40
AFRIPRUD	28.00	28.00	29.85	28.95	29.80	1.80	6.43	28.05	359	8,324,817	233,514,029.70
AIICO	1.68	1.68	1.72	1.68	1.71	0.03	1.79	1.70	189	33,170,974	56,244,064.08
AIRTELAFRI	2156.90	2156.90			2156.90	0.00	0.00	2372.50	10	14,294	33,912,515.00
ALEX	7.15	7.15			7.15	0.00	0.00	7.15	1	70	500.50
ARADEL	569.30	569.30			569.30	0.00	0.00	560.37	271	467,138	261,768,144.10
AUSTINLAZ	1.82	1.82	1.75	1.75	1.75	-0.07	-3.85	1.79	13	531,885	951,346.07
BERGER	21.00	21.00			21.00	0.00	0.00	20.81	21	78,036	1,624,106.90
BETAGLAS	86.50	86.50			86.50	0.00	0.00	88.76	87	315,212	27,977,922.20
BUACEMENT	93.00	93.00			93.00	0.00	0.00	83.70	109	193,043	16,157,699.10
BUAFOODS	415.00	415.00			415.00	0.00	0.00	373.50	54	6,439	2,404,991.50
CADBURY	22.10	22.10	24.30	24.30	24.30	2.20	9.95	24.16	89	1,151,110	27,808,173.45
CAP	47.00	47.00			47.00	0.00	0.00	47.17	14	34,184	1,612,408.80
CAVERTON	2.15	2.15	2.17	2.16	2.17	0.02	0.93	2.15	39	1,163,162	2,501,687.60
CHAMPION	3.70	3.70			3.70	0.00	0.00	3.80	11	120,594	457,753.44
CHAMS	2.15	2.15	2.15	2.12	2.14	-0.01	-0.47	2.14	99	4,934,796	10,544,032.98
CILEASING	3.92	3.92	4.00	3.83	3.83	-0.09	-2.30	3.92	43	1,688,343	6,617,617.79
CONHALLPLC	3.15	3.15	3.37	2.95	3.05	-0.10	-3.17	3.05	171	11,460,417	34,999,788.80
CONOIL	387.20	387.20			387.20	0.00	0.00	348.50	17	5,162	1,798,957.00
CORNERST	3.36	3.36			3.36	0.00	0.00	3.26	32	313,723	1,022,368.01
CUSTODIAN	18.50	18.50	18.55	18.55	18.55	0.05	0.27	18.58	40	1,282,640	23,825,687.90
CUTIX	2.40	2.40	2.48	2.36	2.40	0.00	0.00	2.41	157	16,765,310	40,457,345.68
CWG	7.50	7.50			7.50	0.00	0.00	7.42	94	1,150,836	8,543,153.80
DAARCOMM	0.78	0.78			0.78	0.00	0.00	0.76	19	271,513	206,898.53
DANGCEM	394.00	394.00			394.00	0.00	0.00	393.30	260	799,854	314,581,068.90
DANGSUGAR	36.00	36.00	37.00	36.50	37.00	1.00	2.78	36.32	207	2,209,660	80,262,762.30
DEAPCAP	1.03	1.03	1.10	0.96	0.96	-0.07	-6.80	1.02	28	1,162,873	1,181,275.27
ELLAHLAKES	3.14	3.14	3.29	3.20	3.21	0.07	2.23	3.21	89	3,586,693	11,528,176.37
ETERNA	27.60	27.60	30.35	30.00	30.35	2.75	9.96	29.81	159	5,610,997	167,280,481.20
ETI	30.40	30.40			30.40	0.00	0.00	29.47	84	1,439,475	42,421,610.45
ETRANZACT	6.50	6.50			6.50	0.00	0.00	6.53	9	77,430	505,748.50
EUNISELL	13.34	13.34			13.34	0.00	0.00	12.09	17	150,388	1,817,624.97
FBNH	29.30	29.30	32.20	29.75	32.10	2.80	9.56	30.34	733	99,066,508	3,005,470,739.50
FCMB	11.50	11.50	12.00	11.50	12.00	0.50	4.35	11.70	265	6,541,981	76,554,765.85
FIDELITYBK	19.25	19.25	19.65	19.05	19.65	0.40	2.08	19.50	295	6,847,665	133,501,249.65
FIDSON	17.10	17.10	17.40	17.10	17.40	0.30	1.75	16.90	84	1,802,370	30,458,771.10
FTNCOCOA	1.80	1.80	1.89	1.88	1.88	0.08	4.44	1.88	50	3,618,168	6,817,410.58
GEREGU	1150.00	1150.00			1150.00	0.00	0.00	1035.00	49	3,083	3,190,905.00
GTCO	62.00	62.00	64.50	63.00	64.00	2.00	3.23	63.98	337	7,816,128	500,043,602.80
GUINEAINS	0.80	0.80	0.88	0.85	0.88	0.08	10.00	0.87	90	5,253,346	4,590,037.63
GUINNESS	77.00	77.00	77.00	77.00	77.00	0.00	0.00	76.23	81	375,293	28,610,196.80
HMCALL	4.98	4.98			4.98	0.00	0.00	5.08	22	163,638	830,539.14
HONYFLOUR	9.50	9.50	9.50	9.30	9.32	-0.18	-1.89	9.39	190	4,245,394	39,872,514.47
IKEJAHOTEL	9.95	9.95	10.35	10.35	10.35	0.40	4.02	10.39	71	614,786	6,390,481.35
IMG	38.00	38.00			38.00	0.00	0.00	35.63	7	1,337	47,632.25
INFINITY	7.00	7.00			7.00	0.00	0.00	6.30	1	5,000	31,500.00
INTBREW	5.55	5.55	5.50	5.30	5.30	-0.25	-4.50	5.46	66	7,277,690	39,722,066.75
INTENEGINS	2.12	2.12	2.33	2.33	2.33	0.21	9.91	2.33	8	654,316	1,524,556.28
JAIZBANK	3.31	3.31	3.50	3.30	3.50	0.19	5.74	3.35	254	19,261,228	64,493,669.15
JAPAULGOLD	2.15	2.15	2.17	2.13	2.13	-0.02	-0.93	2.14	93	5,849,753	12,497,065.98
JBERGER	139.80	139.80			139.80	0.00	0.00	128.89	86	268,428	34,597,297.80
JOHNHOLT	7.50	7.50			7.50	0.00	0.00	7.68	26	33,871	260,198.41
JULI	10.30	10.30			10.30	0.00	0.00	9.30	10	11,728	109,070.40
LASACO	3.00	3.00	3.20	2.85	3.10	0.10	3.33	2.93	75	4,056,427	11,893,396.12
LEARNAFRCA	4.50	4.50			4.50	0.00	0.00	4.29	11	29,017	124,373.15
LINKASSURE	1.50	1.50	1.48	1.45	1.48	-0.02	-1.33	1.47	20	1,927,998	2,838,901.69
LIVESTOCK	5.20	5.20	5.20	5.05	5.20	0.00	0.00	5.10	144	4,831,877	24,660,803.56
MANSARD	9.39	9.39	9.39	9.31	9.35	-0.04	-0.43	9.35	73	3,081,157	28,797,068.76
MAYBAKER	8.60	8.60	8.00	7.75	7.75	-0.85	-9.88	7.86	115	3,029,941	23,827,134.80
MEYER	9.25	9.25			9.25	0.00	0.00	8.36	6	64,533	539,220.40
MORISON	3.61	3.61			3.61	0.00	0.00	3.61	10	123,297	444,556.24
MRS	162.90	162.90			162.90	0.00	0.00	161.06	87	86,506	13,932,367.70
MTNN	255.00	255.00	255.50	255.00	255.00	0.00	0.00	255.18	499	5,463,801	1,394,272,719.30
MULTIVERSE	10.05	10.05			10.05	0.00	0.00	9.05	11	19,313	174,782.65
NAHCO	55.90	55.90			55.90	0.00	0.00	55.78	117	988,195	55,119,285.65
NASCON	38.80	38.80	41.00	39.50	41.00	2.20	5.67	39.76	157	2,992,126	118,978,828.35
NB	34.50	34.50	34.05	34.00	34.05	-0.45	-1.30	33.96	111	3,171,958	107,726,544.50
NCR	7.30	7.30			7.30	0.00	0.00	7.61	8	17,046	129,791.80
NEIMETH	2.90	2.90	2.90	2.90	2.90	0.00	0.00	2.94	45	986,840	2,905,232.36
NEM	12.05	12.05			12.05	0.00	0.00	12.63	30	209,230	2,642,048.60
NESTLE	975.00	975.00			975.00	0.00	0.00	975.41	103	126,452	123,343,095.70
NGXGROUP	29.00	29.00			29.00	0.00	0.00	28.72	20	290,754	8,351,594.00
NIDF	111.70	111.70			111.70	0.00	0.00	115.87	9	6,328	733,193.90
NNFM	73.30	73.30			73.30	0.00	0.00	72.85	120	364,959	26,588,938.10
NPFMCRFBK	1.73	1.73	1.80	1.77	1.80	0.07	4.05	1.79	32	2,481,871	4,435,873.57
NSLTECH	0.67	0.70	0.70	0.65	0.70	0.03	4.48	0.68	411	12,856,611	8,795,412.78
OANDO	68.45	68.45	74.70	65.75	70.00	1.55	2.26	70.16	931	15,851,258	1,112,093,971.15
OKOMUOIL	537.20	537.20			537.20	0.00	0.00	534.03	241	439,805	234,870,672.00
OMATEK	0.78	0.78	0.85	0.80	0.80	0.02	2.56	0.84	38	1,947,396	1,629,221.19
PRESCO	685.00	685.00			685.00	0.00	0.00	689.70	339	322,842	222,663,629.90
PRESTIGE	1.30	1.30	1.27	1.20	1.22	-0.08	-6.15	1.25	63	3,071,599	3,824,987.39
PZ	22.50	22.50	22.50	22.50	22.50	0.00	0.00	22.53	30	614,436	13,845,154.55
REDSTAREX	5.50	5.50			5.50	0.00	0.00	5.52	24	178,194	983,737.30
REGALINS	0.70	0.70	0.74	0.74	0.74	0.04	5.71	0.74	208	550,499	409,166.62
ROYALEX	0.96	0.96	0.99	0.96	0.99	0.03	3.13	0.98	29	6,383,538	6,225,337.28
RTBRISCOE	2.70	2.70	2.70	2.70	2.70	0.00	0.00	2.72	28	431,482	1,175,505.25
SCOA	3.67	3.67			3.67	0.00	0.00	3.41	10	68,367	233,067.35
SEPLAT	5700.00	5700.00			5700.00	0.00	0.00	5130.00	27	11,365	58,302,450.00
SFSREIT	197.35	197.35			197.35	0.00	0.00	213.80	13	17,651	3,773,732.60
SKYAVN	40.00	40.00			40.00	0.00	0.00	36.22	16	58,881	2,132,663.95
SMURFIT	0.20	0.20			0.20	0.00	0.00	0.22	1	360	79.20
SOVRENINS	1.10	1.10	1.17	1.10	1.10	0.00	0.00	1.13	65	9,406,562	10,653,922.07
STANBIC	63.50	63.50	63.00	63.00	63.00	-0.50	-0.79	63.02	91	805,734	50,778,505.10
STERLINGNG	5.95	5.95	5.99	5.90	5.92	-0.03	-0.50	5.92	168	5,094,473	30,155,957.51
SUNUASSUR	5.35	5.35	5.16	5.03	5.16	-0.19	-3.55	5.08	95	2,839,090	14,425,128.24
TANTALIZER	2.05	2.05	2.03	1.92	2.03	-0.02	-0.98	1.94	76	3,573,304	6,930,831.48
THOMASWY	2.04	2.04	1.85	1.85	1.85	-0.19	-9.31	1.87	9	323,108	602,842.52
TOTAL	670.00	670.00			670.00	0.00	0.00	649.47	70	728,289	473,001,943.80
TRANSCOHOT	114.65	114.65			114.65	0.00	0.00	114.26	37	38,544	4,404,016.65
TRANSCORP	53.00	53.00	53.05	53.00	53.00	0.00	0.00	53.03	263	5,245,064	278,127,369.00
TRANSEXPR	2.00	2.00			2.00	0.00	0.00	2.20	1	416	915.20
TRANSPOWER	349.80	349.80			349.80	0.00	0.00	314.90	51	28,166	8,869,473.40
TRIPPLEG	2.47	2.47			2.47	0.00	0.00	2.23	2	4,500	10,035.00
UACN	35.00	35.00	36.45	36.00	36.05	1.05	3.00	36.00	121	46,385,539	1,670,092,759.70
UBA	37.50	37.50	38.00	37.40	37.75	0.25	0.67	37.55	605	29,015,979	1,089,413,425.30
UCAP	22.50	22.50	23.00	22.50	22.55	0.05	0.22	22.66	384	24,777,534	561,350,849.95
UHOMREIT	36.60	36.60			36.60	0.00	0.00	38.04	10	26,921	1,024,167.25
UNILEVER	37.80	37.80			37.80	0.00	0.00	38.41	45	197,562	7,589,307.55
UNIVINSURE	0.66	0.66	0.70	0.67	0.69	0.03	4.55	0.69	102	18,651,631	12,856,367.23
UPDC	2.00	2.00	2.15	2.00	2.15	0.15	7.50	2.10	74	4,596,567	9,654,662.88
UPDCREIT	6.00	6.00	6.00	6.00	6.00	0.00	0.00	5.98	39	889,931	5,318,485.35
UPL	5.04	5.04			5.04	0.00	0.00	4.78	17	177,818	849,525.70
VERITASKAP	1.19	1.19	1.28	1.18	1.28	0.09	7.56	1.23	128	13,042,106	16,054,076.73
VFDGROUP	44.40	44.40			44.40	0.00	0.00	43.40	24	67,171	2,915,411.30
VITAFOAM	32.35	32.35			32.35	0.00	0.00	30.62	71	1,572,345	48,143,913.15
WAPCO	70.20	70.20	71.10	70.30	70.65	0.45	0.64	70.61	201	7,806,794	551,269,323.60
WAPIC	2.45	2.45	2.68	2.25	2.30	-0.15	-6.12	2.46	93	5,452,238	13,439,000.00
WEMABANK	11.25	11.25	11.40	11.00	11.40	0.15	1.33	11.29	185	9,844,840	111,105,098.25
ZENITHBANK	49.20	49.20	50.00	49.25	50.00	0.80	1.63	49.80	774	44,729,144	2,227,632,472.35
TOTAL TRANSACTION (122)									14,955	1,054,261,301	28,800,744,147.08

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.