NGX DAILY PRICELIST @ 2025-07-08
Archive of NGX Daily Pricelist
Company | Open Price | Close Price | High Price | Low Price | Change | No of Trade | Volume | Value |
---|---|---|---|---|---|---|---|---|
ABBEYBDS | 5.75 | 5.40 | 6.29 | 6.29 | 0.54 | 63 | 989,914 | 5,799,754.22 |
ABCTRANS | 3.24 | 3.20 | 3.56 | 3.56 | 0.32 | 87 | 2,016,801 | 6,676,307.81 |
ACADEMY | 6.78 | 7.44 | 7.45 | 7.45 | 0.67 | 118 | 4,060,620 | 30,229,346.68 |
ACCESSCORP | 22.05 | 22.00 | 22.45 | 22.10 | 0.05 | 1,268 | 124,252,444 | 2,739,205,866.45 |
AFRIPRUD | 16.35 | 0.00 | 0.00 | 16.35 | 0.00 | 175 | 1,564,296 | 24,898,814.20 |
AIICO | 1.65 | 1.65 | 1.81 | 1.81 | 0.16 | 451 | 40,436,778 | 70,833,110.80 |
AIRTELAFRI | 2310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 2 | 40 | 101,660.00 |
ARADEL | 530.00 | 0.00 | 0.00 | 530.00 | 0.00 | 395 | 759,794 | 402,445,588.00 |
AUSTINLAZ | 2.25 | 0.00 | 0.00 | 2.25 | 0.00 | 3 | 2,275 | 5,118.75 |
BERGER | 30.50 | 31.40 | 33.55 | 31.40 | 0.90 | 129 | 1,769,460 | 58,369,410.15 |
BETAGLAS | 333.95 | 0.00 | 0.00 | 333.95 | 0.00 | 304 | 329,295 | 100,289,769.85 |
BUACEMENT | 92.50 | 0.00 | 0.00 | 92.50 | 0.00 | 265 | 817,038 | 73,351,888.30 |
BUAFOODS | 459.00 | 0.00 | 0.00 | 459.00 | 0.00 | 155 | 2,061,121 | 827,320,247.50 |
CADBURY | 53.35 | 53.55 | 58.65 | 58.65 | 5.30 | 632 | 9,085,061 | 524,710,729.10 |
CAP | 55.75 | 0.00 | 0.00 | 55.75 | 0.00 | 45 | 348,223 | 21,057,801.10 |
CAVERTON | 7.44 | 7.00 | 7.62 | 7.10 | -0.34 | 302 | 7,648,868 | 56,217,633.19 |
CHAMPION | 13.60 | 13.60 | 14.96 | 14.96 | 1.36 | 210 | 4,353,346 | 63,390,717.62 |
CHAMS | 2.39 | 2.40 | 2.55 | 2.50 | 0.11 | 301 | 27,701,355 | 68,389,802.17 |
CHELLARAM | 9.53 | 0.00 | 0.00 | 9.53 | 0.00 | 14 | 12,507 | 130,061.76 |
CILEASING | 6.12 | 6.12 | 6.60 | 6.60 | 0.60 | 298 | 24,199,173 | 156,492,304.08 |
CONHALLPLC | 3.00 | 3.00 | 3.04 | 3.00 | 0.00 | 238 | 24,811,889 | 74,589,091.28 |
CONOIL | 234.50 | 0.00 | 0.00 | 234.50 | 0.00 | 44 | 112,452 | 23,738,617.20 |
CORNERST | 4.23 | 4.15 | 4.22 | 4.20 | -0.03 | 54 | 882,900 | 3,700,271.17 |
CUSTODIAN | 28.10 | 27.90 | 27.90 | 27.90 | -0.20 | 92 | 1,203,906 | 33,048,016.65 |
CUTIX | 3.95 | 3.81 | 4.00 | 3.89 | -0.06 | 388 | 8,892,208 | 34,714,782.04 |
CWG | 15.70 | 15.80 | 16.95 | 16.55 | 0.85 | 402 | 6,734,213 | 109,653,505.05 |
DAARCOMM | 0.73 | 0.73 | 0.80 | 0.80 | 0.07 | 145 | 16,263,561 | 12,670,408.90 |
DANGCEM | 425.00 | 0.00 | 0.00 | 425.00 | 0.00 | 480 | 1,041,367 | 431,650,005.40 |
DANGSUGAR | 47.95 | 48.50 | 51.90 | 51.90 | 3.95 | 675 | 5,702,312 | 288,548,727.40 |
DEAPCAP | 1.30 | 1.17 | 1.43 | 1.17 | -0.13 | 183 | 12,888,805 | 16,777,224.89 |
ELLAHLAKES | 9.20 | 9.20 | 9.80 | 9.50 | 0.59 | 621 | 32,380,930 | 313,943,485.98 |
ETERNA | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 66 | 112,694 | 4,572,602.75 |
ETI | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 78 | 1,370,846 | 42,406,019.60 |
ETRANZACT | 9.95 | 9.00 | 9.00 | 9.00 | -0.95 | 92 | 1,103,109 | 10,329,092.80 |
EUNISELL | 12.95 | 0.00 | 0.00 | 12.95 | 0.00 | 18 | 12,600 | 169,825.00 |
FCMB | 9.15 | 9.10 | 9.20 | 9.10 | -0.05 | 306 | 4,631,049 | 42,325,746.00 |
FIDELITYBK | 20.00 | 20.00 | 20.40 | 20.00 | 0.00 | 580 | 21,007,131 | 420,278,073.65 |
FIDSON | 43.80 | 44.05 | 45.00 | 44.05 | 0.25 | 191 | 997,214 | 44,385,683.20 |
FIRSTHOLDCO | 28.00 | 27.05 | 29.95 | 29.95 | 1.95 | 499 | 19,013,990 | 532,656,325.65 |
FTNCOCOA | 5.64 | 5.64 | 5.64 | 5.64 | 0.51 | 141 | 8,726,824 | 49,185,786.22 |
GEREGU | 1141.50 | 0.00 | 0.00 | 1,141.50 | 0.00 | 46 | 1,424 | 1,463,017.60 |
GTCO | 84.50 | 84.00 | 85.95 | 85.95 | 1.45 | 1,305 | 33,760,074 | 2,859,620,179.30 |
GUINEAINS | 1.13 | 1.04 | 1.23 | 1.12 | -0.01 | 150 | 11,092,099 | 12,034,273.21 |
GUINNESS | 88.00 | 0.00 | 0.00 | 88.00 | 0.00 | 55 | 361,907 | 33,192,950.70 |
HMCALL | 4.20 | 4.25 | 4.40 | 4.30 | 0.10 | 49 | 2,527,975 | 10,906,777.10 |
HONYFLOUR | 25.85 | 25.90 | 26.50 | 26.50 | 0.65 | 545 | 2,572,858 | 67,743,091.75 |
IKEJAHOTEL | 18.00 | 17.80 | 17.80 | 17.80 | -0.20 | 79 | 1,191,141 | 21,246,517.65 |
IMG | 33.40 | 0.00 | 0.00 | 33.40 | 0.00 | 25 | 426,200 | 13,515,848.40 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 0.00 | 7 | 1,262,439 | 9,720,780.30 |
INTBREW | 15.70 | 15.50 | 15.90 | 15.70 | 0.00 | 275 | 10,920,572 | 171,791,513.85 |
INTENEGINS | 2.20 | 2.20 | 2.36 | 2.20 | 0.00 | 39 | 825,505 | 1,866,932.80 |
JAIZBANK | 3.18 | 3.14 | 3.20 | 3.15 | -0.03 | 274 | 14,773,054 | 46,850,074.74 |
JAPAULGOLD | 2.53 | 2.58 | 2.78 | 2.76 | 0.23 | 282 | 123,080,018 | 340,916,653.15 |
JBERGER | 112.00 | 0.00 | 0.00 | 112.00 | 0.00 | 109 | 424,050 | 45,712,324.00 |
JOHNHOLT | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 30 | 179,367 | 1,567,077.15 |
JULI | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 18 | 54,968 | 520,528.50 |
LASACO | 3.02 | 3.16 | 3.24 | 3.24 | 0.22 | 44 | 7,213,466 | 23,008,381.79 |
LEARNAFRCA | 5.15 | 5.54 | 5.66 | 5.66 | 0.51 | 68 | 1,776,469 | 9,913,717.46 |
LEGENDINT | 8.39 | 8.50 | 8.79 | 8.70 | 0.31 | 55 | 1,230,840 | 10,431,939.70 |
LINKASSURE | 1.55 | 1.55 | 1.64 | 1.64 | 0.09 | 69 | 6,753,781 | 10,637,043.05 |
LIVESTOCK | 9.30 | 9.30 | 9.70 | 9.70 | 0.40 | 160 | 2,567,658 | 24,293,483.75 |
LIVINGTRUST | 7.32 | 0.00 | 0.00 | 7.32 | 0.00 | 8 | 15,860 | 115,022.50 |
MANSARD | 10.06 | 10.65 | 11.06 | 11.06 | 1.00 | 148 | 5,978,740 | 65,877,797.80 |
MAYBAKER | 16.90 | 0.00 | 0.00 | 16.90 | 0.00 | 106 | 592,673 | 10,335,726.05 |
MBENEFIT | 1.47 | 1.33 | 1.58 | 1.40 | -0.07 | 252 | 55,558,476 | 77,749,634.99 |
MCNICHOLS | 2.74 | 2.97 | 3.01 | 3.01 | 0.27 | 68 | 3,263,890 | 9,759,946.62 |
MECURE | 13.00 | 0.00 | 0.00 | 13.00 | 0.00 | 24 | 117,183 | 1,428,306.80 |
MEYER | 16.10 | 17.70 | 17.70 | 17.70 | 1.60 | 13 | 522,052 | 9,240,320.40 |
MRS | 155.90 | 0.00 | 0.00 | 155.90 | 0.00 | 82 | 391,273 | 55,166,901.90 |
MTNN | 357.50 | 355.00 | 355.00 | 355.00 | -2.50 | 676 | 7,524,828 | 2,671,471,067.20 |
MULTIVERSE | 8.45 | 9.25 | 9.25 | 9.25 | 0.80 | 18 | 284,956 | 2,623,525.85 |
NAHCO | 97.90 | 97.90 | 97.90 | 97.90 | 0.00 | 148 | 814,951 | 78,258,739.10 |
NASCON | 74.00 | 72.50 | 75.00 | 75.00 | 1.00 | 151 | 2,283,764 | 167,208,107.35 |
NB | 63.00 | 62.95 | 64.40 | 63.50 | 0.50 | 288 | 4,025,951 | 254,782,431.90 |
NCR | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 1 | 1,000 | 6,600.00 |
NEIMETH | 8.64 | 9.20 | 9.50 | 9.50 | 0.86 | 320 | 5,932,155 | 55,654,061.26 |
NEM | 19.15 | 0.00 | 0.00 | 19.15 | 0.00 | 59 | 430,249 | 8,256,212.30 |
NESTLE | 1500.00 | 0.00 | 0.00 | 1,500.00 | 0.00 | 123 | 229,522 | 344,118,511.50 |
NGXGROUP | 51.00 | 55.95 | 56.10 | 56.10 | 5.10 | 233 | 6,863,711 | 384,863,089.30 |
NIDF | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 44 | 93,741 | 10,788,826.80 |
NNFM | 108.00 | 98.10 | 98.10 | 98.10 | -9.90 | 81 | 627,130 | 62,012,644.15 |
NPFMCRFBK | 2.30 | 2.30 | 2.39 | 2.39 | 0.09 | 54 | 2,020,511 | 4,724,523.62 |
NSLTECH | 0.79 | 0.74 | 0.82 | 0.82 | 0.03 | 127 | 11,969,253 | 9,147,212.97 |
OANDO | 55.10 | 53.90 | 55.00 | 53.90 | -1.20 | 584 | 6,907,234 | 374,487,241.70 |
OKOMUOIL | 790.00 | 800.00 | 800.00 | 800.00 | 10.00 | 283 | 713,284 | 572,322,020.30 |
OMATEK | 1.00 | 1.05 | 1.10 | 1.10 | 0.10 | 105 | 10,847,005 | 11,838,640.90 |
PRESCO | 1233.00 | 0.00 | 0.00 | 1,233.00 | 0.00 | 247 | 47,402 | 57,085,436.90 |
PRESTIGE | 1.20 | 1.22 | 1.32 | 1.30 | 0.10 | 67 | 5,793,079 | 7,515,674.76 |
PZ | 33.50 | 33.50 | 33.75 | 33.75 | 0.25 | 220 | 3,200,099 | 106,519,373.90 |
REDSTAREX | 9.20 | 9.80 | 10.10 | 10.10 | 0.90 | 79 | 1,241,516 | 12,040,030.84 |
REGALINS | 0.86 | 0.78 | 0.94 | 0.92 | 0.06 | 175 | 28,734,650 | 24,403,743.89 |
ROYALEX | 1.23 | 1.24 | 1.31 | 1.27 | 0.04 | 46 | 3,251,525 | 4,160,535.22 |
RTBRISCOE | 3.30 | 3.29 | 3.50 | 3.50 | 0.20 | 113 | 4,364,927 | 14,820,305.80 |
SCOA | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 3 | 4,600 | 23,750.00 |
SEPLAT | 5450.00 | 0.00 | 0.00 | 5,450.00 | 0.00 | 119 | 4,007 | 20,155,446.70 |
SFSREIT | 249.25 | 0.00 | 0.00 | 249.25 | 0.00 | 5 | 13,224 | 3,623,340.85 |
SKYAVN | 76.00 | 81.90 | 81.90 | 81.90 | 5.90 | 65 | 702,368 | 55,717,227.95 |
SOVRENINS | 1.31 | 1.28 | 1.29 | 1.29 | -0.02 | 57 | 2,991,857 | 3,857,936.54 |
STANBIC | 84.00 | 84.05 | 84.05 | 84.05 | 0.05 | 137 | 1,354,517 | 114,339,386.75 |
STERLINGNG | 5.61 | 5.50 | 5.61 | 5.51 | -0.10 | 254 | 6,193,519 | 34,506,639.50 |
SUNUASSUR | 4.50 | 4.05 | 4.79 | 4.22 | -0.28 | 151 | 12,224,524 | 53,096,024.40 |
TANTALIZER | 2.51 | 2.54 | 2.68 | 2.68 | 0.17 | 167 | 11,566,432 | 29,714,872.28 |
THOMASWY | 2.47 | 2.69 | 2.71 | 2.71 | 0.24 | 20 | 1,642,710 | 4,428,879.20 |
TIP | 9.30 | 8.90 | 9.99 | 9.35 | 0.05 | 215 | 5,662,420 | 53,022,976.70 |
TOTAL | 705.00 | 0.00 | 0.00 | 705.00 | 0.00 | 49 | 42,986 | 27,939,055.00 |
TRANSCOHOT | 142.40 | 0.00 | 0.00 | 142.40 | 0.00 | 59 | 12,938 | 1,733,026.00 |
TRANSCORP | 47.15 | 47.00 | 47.10 | 47.05 | -0.10 | 261 | 1,822,576 | 86,367,231.40 |
TRANSPOWER | 320.00 | 0.00 | 0.00 | 320.00 | 0.00 | 40 | 19,220 | 5,535,360.00 |
TRIPPLEG | 2.97 | 0.00 | 0.00 | 2.97 | 0.00 | 10 | 57,300 | 186,798.00 |
UACN | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 70 | 242,169 | 10,296,185.60 |
UBA | 36.50 | 36.55 | 36.95 | 36.95 | 0.45 | 767 | 12,001,898 | 441,637,438.30 |
UCAP | 20.00 | 19.95 | 20.50 | 20.50 | 0.50 | 243 | 6,953,147 | 139,965,148.35 |
UHOMREIT | 60.00 | 0.00 | 0.00 | 60.00 | 0.00 | 24 | 29,759 | 1,734,852.20 |
UNILEVER | 56.85 | 0.00 | 0.00 | 56.85 | 0.00 | 86 | 441,224 | 23,708,413.70 |
UNIONDICON | 9.20 | 10.10 | 10.10 | 10.10 | 0.90 | 5 | 504,850 | 5,098,985.00 |
UNIVINSURE | 0.70 | 0.67 | 0.75 | 0.72 | 0.02 | 202 | 54,597,303 | 38,271,783.34 |
UPDC | 4.35 | 4.05 | 4.45 | 4.36 | 0.01 | 232 | 13,191,480 | 56,405,212.45 |
UPDCREIT | 7.15 | 7.10 | 7.25 | 7.10 | -0.05 | 105 | 4,108,718 | 29,435,558.50 |
UPL | 5.80 | 5.99 | 6.28 | 6.28 | 0.48 | 73 | 1,980,145 | 11,847,436.34 |
VERITASKAP | 1.14 | 1.04 | 1.14 | 1.14 | 0.00 | 140 | 15,383,274 | 16,741,763.20 |
VFDGROUP | 14.60 | 13.50 | 14.80 | 13.70 | -0.90 | 443 | 11,563,187 | 163,795,697.50 |
VITAFOAM | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 147 | 618,571 | 43,641,494.85 |
WAPCO | 92.50 | 0.00 | 0.00 | 92.50 | 0.00 | 242 | 654,028 | 59,782,783.95 |
WAPIC | 2.35 | 2.24 | 2.40 | 2.40 | 0.05 | 105 | 3,322,543 | 7,674,092.51 |
WEMABANK | 16.20 | 16.25 | 16.50 | 16.40 | 0.20 | 201 | 3,118,685 | 51,058,132.60 |
ZENITHBANK | 57.55 | 57.10 | 57.50 | 57.30 | -0.25 | 936 | 17,133,750 | 983,685,067.35 |