NGX Price List Wednesday, 7th May 2025

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE	-10%	-5%	-3%	3%	5%	10%
ABBEYBDS	8.30	8.30	0.00	0.00	8.30	0.00	0.00	7.69	21	42,041	323,369.80	0.00	0.00	0.00	0.00	0.00	0.00
ABCTRANS	2.28	2.28	2.50	2.30	2.40	0.12	5.26	2.41	75	1,707,375	4,111,293.38	2.07	2.19	2.23	2.37	2.42	2.53
ACADEMY	3.26	3.58	3.58	3.58	3.58	0.32	9.82	3.58	16	873,158	3,125,905.64	3.22	3.40	3.47	3.69	3.76	3.94
ACCESSCORP	21.25	21.25	21.70	21.40	21.55	0.30	1.41	21.56	924	21,195,269	457,062,059.05	19.26	20.33	20.76	22.04	22.47	23.54
AFRIPRUD	16.95	16.95	16.95	16.00	16.00	-0.95	-5.60	16.46	157	3,371,955	55,513,483.90	14.40	15.20	15.52	16.48	16.80	17.60
AIICO	1.67	1.67	1.68	1.66	1.67	0.00	0.00	1.64	235	7,364,128	12,078,025.95	1.49	1.58	1.61	1.71	1.74	1.83
AIRTELAFRI	2156.90	2156.90	0.00	0.00	2156.90	0.00	0.00	2372.50	1	1,461	3,466,222.50	0.00	0.00	0.00	0.00	0.00	0.00
ALEX	7.15	7.15	0.00	0.00	7.15	0.00	0.00	7.85	1	1,000	7,850.00	0.00	0.00	0.00	0.00	0.00	0.00
ARADEL	503.00	503.00	0.00	0.00	503.00	0.00	0.00	465.72	559	684,438	318,757,221.60	0.00	0.00	0.00	0.00	0.00	0.00
AUSTINLAZ	1.88	1.88	0.00	0.00	1.88	0.00	0.00	1.88	9	61,301	115,166.78	0.00	0.00	0.00	0.00	0.00	0.00
BERGER	19.60	19.60	0.00	0.00	19.60	0.00	0.00	21.50	32	52,091	1,119,944.55	0.00	0.00	0.00	0.00	0.00	0.00
BETAGLAS	132.80	132.80	146.05	146.05	146.05	13.25	9.98	146.05	29	274,356	40,069,693.80	131.45	138.75	141.67	150.43	153.35	160.66
BUACEMENT	83.70	83.70	0.00	0.00	83.70	0.00	0.00	77.24	166	319,189	24,654,861.90	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	86	430,225	161,850,645.00	0.00	0.00	0.00	0.00	0.00	0.00
CADBURY	38.00	38.00	0.00	0.00	38.00	0.00	0.00	37.05	269	3,743,777	138,698,005.05	0.00	0.00	0.00	0.00	0.00	0.00
CAP	40.00	40.00	0.00	0.00	40.00	0.00	0.00	40.92	9	13,545	554,247.25	0.00	0.00	0.00	0.00	0.00	0.00
CAVERTON	2.92	2.92	3.00	2.95	2.97	0.05	1.71	2.98	138	3,174,660	9,461,524.40	2.66	2.80	2.86	3.04	3.10	3.25
CHAMPION	4.65	4.65	5.11	4.65	5.11	0.46	9.89	4.92	108	7,500,787	36,940,428.56	4.19	4.42	4.51	4.79	4.88	5.12
CHAMS	2.16	2.16	2.17	2.03	2.10	-0.06	-2.78	2.12	156	9,455,879	20,017,972.33	1.83	1.93	1.97	2.09	2.13	2.23
CHELLARAM	7.89	7.89	8.60	8.60	8.60	0.71	9.00	8.60	24	197,106	1,694,389.10	7.74	8.17	8.34	8.86	9.03	9.46
CILEASING	3.90	3.90	3.95	3.83	3.85	-0.05	-1.28	3.87	33	652,795	2,527,946.02	3.45	3.64	3.72	3.94	4.02	4.21
CONHALLPLC	2.81	2.81	2.83	2.62	2.83	0.02	0.71	2.72	70	5,139,654	14,002,459.25	2.36	2.49	2.54	2.70	2.75	2.88
CONOIL	331.20	331.20	0.00	0.00	331.20	0.00	0.00	298.10	30	6,975	2,079,247.50	0.00	0.00	0.00	0.00	0.00	0.00
CORNERST	3.00	3.00	3.00	3.00	3.00	0.00	0.00	3.04	22	636,203	1,932,104.81	2.70	2.85	2.91	3.09	3.15	3.30
CUSTODIAN	17.95	17.95	17.95	17.85	17.95	0.00	0.00	17.93	43	1,306,077	23,423,002.45	16.07	16.96	17.31	18.39	18.74	19.64
CUTIX	2.41	2.41	2.50	2.32	2.48	0.07	2.90	2.45	85	2,288,973	5,612,010.87	2.09	2.20	2.25	2.39	2.44	2.55
CWG	10.75	10.75	10.60	10.60	10.60	-0.15	-1.40	10.45	261	6,968,742	72,853,722.15	9.54	10.07	10.28	10.92	11.13	11.66
DAARCOMM	0.55	0.55	0.60	0.59	0.60	0.05	9.09	0.59	42	1,607,533	950,006.24	0.53	0.56	0.57	0.61	0.62	0.65
DANGCEM	432.00	432.00	0.00	0.00	432.00	0.00	0.00	444.05	279	232,150	103,085,578.50	0.00	0.00	0.00	0.00	0.00	0.00
DANGSUGAR	37.00	37.00	37.80	37.00	37.80	0.80	2.16	37.32	300	2,116,695	79,003,486.70	33.30	35.15	35.89	38.11	38.85	40.70
DEAPCAP	1.20	1.20	1.19	1.08	1.08	-0.12	-10.00	1.09	49	3,881,409	4,231,885.10	0.97	1.03	1.05	1.11	1.13	1.19
ELLAHLAKES	3.09	3.09	3.12	3.06	3.09	0.00	0.00	3.10	147	10,771,140	33,367,338.51	2.75	2.91	2.97	3.15	3.21	3.37
ETERNA	44.95	44.95	0.00	0.00	44.95	0.00	0.00	43.84	103	879,054	38,537,024.25	0.00	0.00	0.00	0.00	0.00	0.00
ETI	25.85	25.85	28.40	27.95	28.40	2.55	9.86	28.19	111	2,330,546	65,687,372.45	25.16	26.55	27.11	28.79	29.35	30.75
ETRANZACT	5.80	5.80	6.00	6.00	6.00	0.20	3.45	6.06	28	273,679	1,657,490.90	5.40	5.70	5.82	6.18	6.30	6.60
EUNISELL	10.75	10.75	0.00	0.00	10.75	0.00	0.00	10.02	6	8,090	81,063.00	0.00	0.00	0.00	0.00	0.00	0.00
FCMB	9.60	9.60	9.60	9.20	9.60	0.00	0.00	9.43	281	12,228,408	115,312,979.45	8.28	8.74	8.92	9.48	9.66	10.12
FIDELITYBK	20.00	19.95	20.30	19.90	20.30	0.30	1.50	20.16	468	40,468,138	816,039,763.55	17.91	18.91	19.30	20.50	20.90	21.89
FIDSON	22.85	22.85	23.00	22.45	23.00	0.15	0.66	22.80	136	1,065,157	24,282,627.30	20.21	21.33	21.78	23.12	23.57	24.70
FIRSTHOLDCO	24.75	24.75	25.05	24.00	25.00	0.25	1.01	24.96	421	12,567,323	313,693,927.95	21.60	22.80	23.28	24.72	25.20	26.40
FTNCOCOA	1.90	1.90	2.02	1.90	1.90	0.00	0.00	1.94	80	2,533,632	4,919,078.97	1.71	1.81	1.84	1.96	2.00	2.09
GEREGU	1141.50	1141.50	0.00	0.00	1141.50	0.00	0.00	1027.40	36	1,949	2,002,402.60	0.00	0.00	0.00	0.00	0.00	0.00
GTCO	65.00	65.00	67.80	66.00	67.50	2.50	3.85	66.59	692	98,641,835	6,568,673,447.95	59.40	62.70	64.02	67.98	69.30	72.60
GUINEAINS	0.63	0.63	0.69	0.66	0.69	0.06	9.52	0.68	38	3,718,688	2,536,856.08	0.59	0.63	0.64	0.68	0.69	0.73
GUINNESS	80.00	80.00	0.00	0.00	80.00	0.00	0.00	84.38	57	218,139	18,405,779.80	0.00	0.00	0.00	0.00	0.00	0.00
HMCALL	4.70	4.70	0.00	0.00	4.70	0.00	0.00	4.72	6	28,400	134,182.00	0.00	0.00	0.00	0.00	0.00	0.00
HONYFLOUR	13.25	13.25	14.55	13.35	14.55	1.30	9.81	14.17	265	8,316,143	117,841,299.50	12.02	12.68	12.95	13.75	14.02	14.69
IKEJAHOTEL	12.30	12.30	0.00	0.00	12.30	0.00	0.00	12.75	35	79,815	1,017,360.30	0.00	0.00	0.00	0.00	0.00	0.00
IMG	34.20	34.20	0.00	0.00	34.20	0.00	0.00	34.23	24	120,878	4,137,149.10	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	6.50	1	28,000	182,000.00	0.00	0.00	0.00	0.00	0.00	0.00
INTBREW	8.70	8.70	9.26	8.90	9.26	0.56	6.44	9.14	176	9,069,505	82,929,852.50	8.01	8.46	8.63	9.17	9.35	9.79
INTENEGINS	1.51	1.51	0.00	0.00	1.51	0.00	0.00	1.64	21	72,650	119,228.00	0.00	0.00	0.00	0.00	0.00	0.00
JAIZBANK	3.26	3.26	3.34	3.23	3.26	0.00	0.00	3.27	150	3,305,265	10,822,308.88	2.91	3.07	3.13	3.33	3.39	3.55
JAPAULGOLD	1.94	1.94	2.00	1.94	2.00	0.06	3.09	1.98	108	4,215,578	8,335,227.50	1.75	1.84	1.88	2.00	2.04	2.13
JBERGER	137.00	137.00	0.00	0.00	137.00	0.00	0.00	123.30	42	35,310	4,353,723.00	0.00	0.00	0.00	0.00	0.00	0.00
JOHNHOLT	5.80	5.80	0.00	0.00	5.80	0.00	0.00	6.23	24	56,145	349,894.00	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	9.30	4	12,000	111,600.00	0.00	0.00	0.00	0.00	0.00	0.00
LASACO	2.24	2.24	2.39	2.29	2.39	0.15	6.70	2.31	43	2,496,933	5,780,242.84	2.06	2.18	2.22	2.36	2.40	2.52
LEARNAFRCA	4.08	4.08	0.00	0.00	4.08	0.00	0.00	4.25	25	175,284	744,481.03	0.00	0.00	0.00	0.00	0.00	0.00
LEGENDINT	9.80	9.80	10.00	10.00	10.00	0.20	2.04	10.02	85	723,063	7,244,649.28	9.00	9.50	9.70	10.30	10.50	11.00
LINKASSURE	1.21	1.21	1.13	1.13	1.13	-0.08	-6.61	1.23	34	692,480	850,807.24	1.02	1.07	1.10	1.16	1.19	1.24
LIVESTOCK	8.05	8.05	8.85	8.00	8.70	0.65	8.07	8.44	192	2,592,427	21,874,649.10	7.20	7.60	7.76	8.24	8.40	8.80
LIVINGTRUST	4.81	4.81	0.00	0.00	4.81	0.00	0.00	4.33	2	3,000	12,990.00	0.00	0.00	0.00	0.00	0.00	0.00
MANSARD	8.30	8.30	8.80	8.50	8.50	0.20	2.41	8.63	81	2,360,697	20,366,494.91	7.65	8.08	8.25	8.76	8.93	9.35
MAYBAKER	8.90	8.90	9.20	9.20	9.20	0.30	3.37	9.09	94	1,348,368	12,257,946.05	8.28	8.74	8.92	9.48	9.66	10.12
MBENEFIT	0.85	0.85	0.88	0.85	0.85	0.00	0.00	0.86	48	7,122,736	6,127,888.05	0.77	0.81	0.82	0.88	0.89	0.94
MCNICHOLS	1.70	1.70	1.81	1.77	1.80	0.10	5.88	1.69	102	4,428,646	7,493,135.55	1.59	1.68	1.72	1.82	1.86	1.95
MECURE	11.10	11.10	0.00	0.00	11.10	0.00	0.00	11.70	12	85,247	997,741.70	0.00	0.00	0.00	0.00	0.00	0.00
MEYER	8.00	8.00	8.80	8.80	8.80	0.80	10.00	8.79	13	120,552	1,059,983.70	7.92	8.36	8.54	9.06	9.24	9.68
MORISON	3.25	3.25	0.00	0.00	3.25	0.00	0.00	3.25	1	1,569	5,099.25	0.00	0.00	0.00	0.00	0.00	0.00
MRS	157.50	157.50	0.00	0.00	157.50	0.00	0.00	141.80	29	7,053	1,000,115.40	0.00	0.00	0.00	0.00	0.00	0.00
MTNN	284.90	284.90	0.00	0.00	284.90	0.00	0.00	282.00	848	2,871,454	809,750,135.20	0.00	0.00	0.00	0.00	0.00	0.00
MULTIVERSE	7.60	7.60	8.35	8.35	8.35	0.75	9.87	8.35	44	596,106	4,977,385.10	7.52	7.93	8.10	8.60	8.77	9.19
NAHCO	82.00	82.00	84.85	84.85	84.85	2.85	3.48	82.84	311	4,260,468	352,935,533.05	76.37	80.61	82.30	87.40	89.09	93.34
NASCON	51.05	51.05	54.00	52.50	53.25	2.20	4.31	53.15	210	3,041,276	161,649,442.05	47.25	49.88	50.93	54.08	55.13	57.75
NB	51.10	51.10	55.40	51.45	52.90	1.80	3.52	53.68	523	30,513,452	1,638,052,210.90	46.31	48.88	49.91	52.99	54.02	56.60
NCR	7.30	7.30	0.00	0.00	7.30	0.00	0.00	7.30	2	23,258	169,783.40	0.00	0.00	0.00	0.00	0.00	0.00
NEIMETH	2.70	2.70	0.00	0.00	2.70	0.00	0.00	2.92	25	298,382	871,132.29	0.00	0.00	0.00	0.00	0.00	0.00
NEM	15.00	15.00	0.00	0.00	15.00	0.00	0.00	15.00	33	352,930	5,295,563.25	0.00	0.00	0.00	0.00	0.00	0.00
NESTLE	1210.00	1210.00	0.00	0.00	1210.00	0.00	0.00	1208.35	153	140,377	169,624,961.40	0.00	0.00	0.00	0.00	0.00	0.00
NGXGROUP	36.00	36.00	0.00	0.00	36.00	0.00	0.00	35.71	35	295,728	10,559,614.00	0.00	0.00	0.00	0.00	0.00	0.00
NIDF	111.70	111.70	-	-	111.70	0.00	0.00	122.56	16	43,649	5,349,689.20	0.00	0.00	0.00	0.00	0.00	0.00
NNFM	82.50	82.50	90.50	90.00	90.50	8.00	9.70	90.10	85	688,111	61,999,381.10	81.00	85.50	87.30	92.70	94.50	99.00
NPFMCRFBK	2.00	2.00	2.00	1.98	2.00	0.00	0.00	1.98	72	3,726,657	7,385,156.90	1.78	1.88	1.92	2.04	2.08	2.18
NSLTECH	0.57	0.57	0.58	0.58	0.58	0.01	1.75	0.58	264	1,117,741	645,816.39	0.52	0.55	0.56	0.60	0.61	0.64
OANDO	43.75	43.75	42.75	42.75	42.75	-1.00	-2.29	42.89	488	4,270,130	183,142,395.10	38.48	40.61	41.47	44.03	44.89	47.03
OKOMUOIL	568.00	568.00	555.00	555.00	555.00	-13.00	-2.29	555.92	224	613,072	340,818,690.00	499.50	527.25	538.35	571.65	582.75	610.50
OMATEK	0.65	0.65	0.00	0.00	0.65	0.00	0.00	0.64	16	122,707	78,512.55	0.00	0.00	0.00	0.00	0.00	0.00
PRESCO	870.00	870.00	850.20	850.20	850.20	-19.80	-2.28	855.74	190	446,256	381,881,209.30	765.18	807.69	824.69	875.71	892.71	935.22
PRESTIGE	0.98	0.99	1.00	0.99	0.99	0.01	1.02	0.99	51	3,661,065	3,635,333.99	0.89	0.94	0.96	1.02	1.04	1.09
PZ	29.00	29.00	30.50	29.00	30.50	1.50	5.17	29.74	102	6,259,838	186,149,234.25	26.10	27.55	28.13	29.87	30.45	31.90
REDSTAREX	5.05	5.05	0.00	0.00	5.05	0.00	0.00	5.13	2	2,620	13,434.40	0.00	0.00	0.00	0.00	0.00	0.00
REGALINS	0.61	0.61	0.60	0.60	0.60	-0.01	-1.64	0.60	272	735,764	444,381.45	0.54	0.57	0.58	0.62	0.63	0.66
ROYALEX	0.80	0.80	0.84	0.84	0.84	0.04	5.00	0.83	29	1,048,804	875,377.42	0.76	0.80	0.81	0.87	0.88	0.92
RTBRISCOE	1.96	1.96	2.00	2.00	2.00	0.04	2.04	1.99	25	348,683	692,712.34	1.80	1.90	1.94	2.06	2.10	2.20
SCOA	4.47	4.47	0.00	0.00	4.47	0.00	0.00	4.87	33	87,460	426,291.52	0.00	0.00	0.00	0.00	0.00	0.00
SEPLAT	5700.00	5700.00	0.00	0.00	5700.00	0.00	0.00	5130.00	85	26,311	134,975,430.00	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	209.87	30	63,697	13,368,105.25	0.00	0.00	0.00	0.00	0.00	0.00
SKYAVN	50.40	50.40	55.40	55.40	55.40	5.00	9.92	54.82	41	522,355	28,638,044.80	49.86	52.63	53.74	57.06	58.17	60.94
SOVRENINS	0.90	0.90	0.98	0.92	0.92	0.02	2.22	0.93	25	555,413	518,281.40	0.83	0.87	0.89	0.95	0.97	1.01
STANBIC	61.05	61.05	0.00	0.00	61.05	0.00	0.00	66.25	117	459,721	30,457,449.85	0.00	0.00	0.00	0.00	0.00	0.00
STERLINGNG	5.65	5.65	5.60	5.50	5.50	-0.15	-2.65	5.53	144	1,798,108	9,947,121.91	4.95	5.23	5.34	5.67	5.78	6.05
SUNUASSUR	4.93	4.93	4.88	4.44	4.88	-0.05	-1.01	4.64	84	3,435,940	15,950,052.13	4.00	4.22	4.31	4.57	4.66	4.88
TANTALIZER	2.45	2.45	2.44	2.31	2.44	-0.01	-0.41	2.32	107	75,480,492	175,215,303.36	2.08	2.19	2.24	2.38	2.43	2.54
TIP	5.53	5.53	6.08	5.98	6.08	0.55	9.95	6.03	151	4,213,193	25,406,451.68	5.38	5.68	5.80	6.16	6.28	6.58
TOTAL	705.00	705.00	0.00	0.00	705.00	0.00	0.00	634.50	54	132,679	84,184,825.50	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCOHOT	145.00	145.00	0.00	0.00	145.00	0.00	0.00	138.90	70	21,171	2,940,708.55	0.00	0.00	0.00	0.00	0.00	0.00
TRANSCORP	43.25	43.25	44.00	42.50	44.00	0.75	1.73	43.21	217	2,028,188	87,640,276.00	38.25	40.38	41.23	43.78	44.63	46.75
TRANSPOWER	364.90	364.90	0.00	0.00	364.90	0.00	0.00	328.50	22	1,898	623,493.00	0.00	0.00	0.00	0.00	0.00	0.00
TRIPPLEG	1.96	1.96	0.00	0.00	1.96	0.00	0.00	1.96	12	142,184	278,110.10	0.00	0.00	0.00	0.00	0.00	0.00
UACN	34.50	34.50	0.00	0.00	34.50	0.00	0.00	32.50	56	504,064	16,380,968.25	0.00	0.00	0.00	0.00	0.00	0.00
UBA	34.50	34.50	34.70	34.00	34.50	0.00	0.00	34.47	746	21,656,107	746,387,267.40	30.60	32.30	32.98	35.02	35.70	37.40
UCAP	18.00	18.00	18.50	18.00	18.05	0.05	0.28	18.29	324	8,471,012	154,968,186.65	16.20	17.10	17.46	18.54	18.90	19.80
UHOMREIT	46.15	46.15	0.00	0.00	46.15	0.00	0.00	50.75	3	278	14,108.50	0.00	0.00	0.00	0.00	0.00	0.00
UNILEVER	43.00	43.00	0.00	0.00	43.00	0.00	0.00	42.14	73	397,207	16,740,021.30	0.00	0.00	0.00	0.00	0.00	0.00
UNIONDICON	8.45	8.45	0.00	0.00	8.45	0.00	0.00	7.91	3	46,765	370,000.00	0.00	0.00	0.00	0.00	0.00	0.00
UNIVINSURE	0.51	0.51	0.54	0.50	0.52	0.01	1.96	0.52	300	5,017,438	2,590,683.02	0.45	0.48	0.49	0.52	0.53	0.55
UPDC	3.14	3.14	3.15	2.98	3.00	-0.14	-4.46	3.06	105	3,360,156	10,285,762.98	2.68	2.83	2.89	3.07	3.13	3.28
UPDCREIT	6.00	6.00	6.60	6.20	6.60	0.60	10.00	6.31	86	3,055,685	19,279,878.85	5.58	5.89	6.01	6.39	6.51	6.82
UPL	4.11	4.11	4.43	4.40	4.40	0.29	7.06	4.41	30	629,239	2,774,955.09	3.96	4.18	4.27	4.53	4.62	4.84
VERITASKAP	1.10	1.10	1.10	1.00	1.00	-0.10	-9.09	1.03	100	6,087,214	6,260,030.56	0.90	0.95	0.97	1.03	1.05	1.10
VFDGROUP	17.00	17.00	0.00	0.00	17.00	0.00	0.00	16.38	231	3,138,092	51,404,010.80	0.00	0.00	0.00	0.00	0.00	0.00
VITAFOAM	50.80	50.80	55.85	55.00	55.85	5.05	9.94	54.89	235	4,443,310	243,888,998.60	49.50	52.25	53.35	56.65	57.75	60.50
WAPCO	82.70	82.70	82.95	82.40	82.95	0.25	0.30	81.49	286	7,176,419	584,787,752.70	74.16	78.28	79.93	84.87	86.52	90.64
WAPIC	2.01	2.01	2.00	1.81	1.98	-0.03	-1.49	1.89	113	7,882,867	14,913,559.95	1.63	1.72	1.76	1.86	1.90	1.99
WEMABANK	13.55	13.55	13.90	13.90	13.90	0.35	2.58	13.84	240	4,182,808	57,885,339.15	12.51	13.21	13.48	14.32	14.60	15.29
ZENITHBANK	48.00	48.00	49.00	48.00	49.00	1.00	2.08	48.67	903	38,471,894	1,872,348,632.65	43.20	45.60	46.56	49.44	50.40	52.80
TOTAL TRANSACTION (127)									17,496	587,472,362	18,659,518,148.30

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.