NGX DAILY PRICELIST @ 2026-06-11
Archive of NGX Daily Pricelist
| Company | Open Price | Close Price | High Price | Low Price | Change | No of Trade | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 12.60 | 11.40 | 13.55 | 11.15 | -0.95 | 1,198 | 16,802,721 | 202,582,390.40 |
| ABCTRANS | 7.10 | 7.80 | 7.80 | 7.80 | 0.70 | 228 | 934,152 | 7,263,991.90 |
| ACADEMY | 7.45 | 7.45 | 0.00 | 0.00 | 0.00 | 78 | 104,126 | 803,472.30 |
| ACCESSCORP | 25.00 | 24.70 | 25.30 | 24.00 | -0.30 | 2,290 | 579,819,517 | 13,949,165,433.30 |
| AFRIPRUD | 12.95 | 12.95 | 12.95 | 12.95 | 0.00 | 178 | 1,226,372 | 15,921,684.20 |
| AIICO | 4.62 | 4.61 | 4.61 | 4.20 | -0.01 | 771 | 30,126,999 | 134,242,100.09 |
| AIRTELAFRI | 4021.20 | 4,021.20 | 0.00 | 0.00 | 0.00 | 5 | 208 | 920,046.40 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 0.00 | 42 | 49,421 | 517,015.90 |
| ARADEL | 1770.00 | 1,770.00 | 0.00 | 0.00 | 0.00 | 1,234 | 1,292,777 | 2,262,242,612.70 |
| AUSTINLAZ | 3.95 | 4.33 | 4.33 | 4.00 | 0.38 | 208 | 2,363,966 | 9,808,304.97 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 0.00 | 86 | 12,310 | 1,635,383.50 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 0.00 | 301 | 38,434 | 20,049,692.50 |
| BUACEMENT | 378.00 | 378.00 | 0.00 | 0.00 | 0.00 | 1,368 | 539,057 | 200,819,260.00 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 0.00 | 745 | 50,520 | 43,849,195.80 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 0.00 | 303 | 588,568 | 37,112,005.60 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 0.00 | 76 | 46,643 | 7,368,841.65 |
| CAVERTON | 6.00 | 6.20 | 6.35 | 6.20 | 0.20 | 139 | 1,312,668 | 8,219,471.25 |
| CHAMPION | 13.10 | 13.10 | 0.00 | 0.00 | 0.00 | 117 | 695,295 | 9,405,526.75 |
| CHAMS | 4.02 | 4.05 | 4.06 | 3.98 | 0.03 | 701 | 13,588,894 | 54,695,574.40 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 0.00 | 20 | 41,081 | 512,532.35 |
| CILEASING | 6.40 | 6.65 | 6.65 | 6.55 | 0.25 | 132 | 2,523,074 | 16,222,769.75 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 0.00 | 7 | 2,243 | 271,377.80 |
| CONHALLPLC | 7.50 | 8.25 | 8.25 | 7.50 | 0.75 | 236 | 7,591,193 | 60,146,040.95 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 0.00 | 157 | 49,378 | 9,176,208.30 |
| CORNERST | 5.50 | 5.45 | 5.45 | 5.10 | -0.05 | 149 | 2,854,907 | 14,998,219.00 |
| CUSTODIAN | 81.25 | 81.25 | 0.00 | 0.00 | 0.00 | 289 | 822,383 | 65,338,529.90 |
| CUTIX | 3.09 | 3.04 | 3.18 | 3.02 | -0.05 | 220 | 4,548,528 | 14,074,894.83 |
| CWG | 20.50 | 21.50 | 21.50 | 21.50 | 1.00 | 193 | 466,350 | 9,908,498.30 |
| DAARCOMM | 1.90 | 1.90 | 1.90 | 1.85 | 0.00 | 165 | 1,850,490 | 3,518,003.94 |
| DANGCEM | 1155.00 | 1,155.00 | 0.00 | 0.00 | 0.00 | 1,830 | 339,746 | 386,986,372.60 |
| DANGSUGAR | 73.65 | 78.20 | 79.00 | 75.00 | 4.55 | 1,994 | 5,893,615 | 454,479,420.60 |
| DEAPCAP | 5.35 | 5.35 | 5.88 | 5.35 | 0.00 | 249 | 2,484,957 | 14,138,402.09 |
| ELLAHLAKES | 9.85 | 10.00 | 10.00 | 9.80 | 0.15 | 225 | 2,304,979 | 22,909,216.30 |
| ENAMELWA | 37.00 | 40.70 | 40.70 | 40.70 | 3.70 | 31 | 525,297 | 21,343,554.10 |
| ETERNA | 30.80 | 30.80 | 0.00 | 0.00 | 0.00 | 112 | 424,876 | 13,085,193.30 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 0.00 | 176 | 265,299 | 23,608,681.00 |
| ETRANZACT | 16.55 | 16.55 | 0.00 | 0.00 | 0.00 | 101 | 130,164 | 2,227,707.85 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 0.00 | 24 | 3,271 | 618,219.00 |
| FCMB | 11.90 | 11.90 | 12.00 | 11.90 | 0.00 | 713 | 584,865,173 | 5,917,462,340.65 |
| FGSUK2031S4 | 86.50 | 98.98 | 98.98 | 98.98 | 12.48 | 1 | 8,000 | 7,918,896.00 |
| FGSUK2033S6 | 98.20 | 98.20 | 98.20 | 98.20 | 0.00 | 1 | 1,000 | 982,009.00 |
| FIDELITYBK | 19.90 | 20.00 | 20.00 | 19.90 | 0.10 | 662 | 25,816,483 | 515,681,627.90 |
| FIDSON | 103.00 | 101.20 | 101.20 | 101.20 | -1.80 | 1,319 | 1,745,585 | 177,065,689.95 |
| FIRSTHOLDCO | 67.25 | 69.00 | 69.00 | 67.85 | 1.75 | 775 | 6,740,328 | 460,541,056.25 |
| FTGINSURE | 1.03 | 0.97 | 0.98 | 0.97 | -0.06 | 72 | 1,190,896 | 1,166,559.56 |
| FTNCOCOA | 9.45 | 9.41 | 9.41 | 9.00 | -0.04 | 394 | 2,499,105 | 23,156,624.38 |
| GEREGU | 1132.50 | 1,132.50 | 0.00 | 0.00 | 0.00 | 31 | 2,735 | 2,787,785.50 |
| GTCO | 136.00 | 135.95 | 135.95 | 135.85 | -0.05 | 2,527 | 9,170,859 | 1,246,488,617.45 |
| GUINEAINS | 1.09 | 1.09 | 1.13 | 1.09 | 0.00 | 56 | 948,850 | 1,057,295.92 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 0.00 | 245 | 186,479 | 69,077,585.60 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 0.00 | 54 | 241,709 | 897,906.38 |
| HONYFLOUR | 17.95 | 17.85 | 17.95 | 17.85 | -0.10 | 386 | 1,933,508 | 34,590,635.15 |
| IKEJAHOTEL | 42.55 | 43.15 | 43.15 | 43.15 | 0.60 | 85 | 11,209,311 | 483,914,573.20 |
| IMG | 37.60 | 37.60 | 0.00 | 0.00 | 0.00 | 36 | 46,587 | 1,632,563.30 |
| INFINITY | 10.25 | 11.25 | 11.25 | 11.25 | 1.00 | 9 | 242,239 | 2,725,158.75 |
| INTBREW | 12.45 | 12.10 | 12.40 | 11.25 | -0.35 | 161 | 1,843,044 | 21,844,701.80 |
| INTENEGINS | 7.90 | 7.11 | 7.11 | 7.11 | -0.79 | 440 | 1,900,070 | 13,510,846.71 |
| JAIZBANK | 9.20 | 9.10 | 9.25 | 8.95 | -0.10 | 1,177 | 9,249,901 | 83,521,194.15 |
| JAPAULGOLD | 3.40 | 3.50 | 3.50 | 3.40 | 0.10 | 360 | 12,619,721 | 43,471,650.67 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 0.00 | 89 | 139,497 | 39,031,260.60 |
| JOHNHOLT | 13.45 | 13.60 | 13.60 | 13.60 | 0.15 | 95 | 406,082 | 5,584,808.10 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 0.00 | 4 | 23,533 | 154,141.15 |
| LASACO | 2.00 | 1.96 | 2.00 | 1.95 | -0.04 | 99 | 7,274,996 | 14,363,736.88 |
| LEARNAFRCA | 10.00 | 11.00 | 11.00 | 11.00 | 1.00 | 135 | 1,216,500 | 13,168,854.85 |
| LEGENDINT | 6.00 | 5.80 | 5.80 | 5.80 | -0.20 | 28 | 370,781 | 2,133,249.35 |
| LINKASSURE | 1.81 | 1.82 | 1.82 | 1.79 | 0.01 | 80 | 3,072,177 | 5,537,531.03 |
| LIVESTOCK | 9.35 | 9.35 | 9.35 | 9.30 | 0.00 | 325 | 4,153,172 | 38,843,450.20 |
| LIVINGTRUST | 3.95 | 3.97 | 4.00 | 3.95 | 0.02 | 72 | 1,662,236 | 6,632,748.96 |
| LOTUSHAL15 | 129.00 | 125.00 | 130.00 | 122.30 | -4.00 | 62 | 30,040 | 3,820,561.22 |
| MANSARD | 13.50 | 12.60 | 12.60 | 12.60 | -0.90 | 111 | 1,378,344 | 17,692,984.60 |
| MAYBAKER | 47.00 | 43.00 | 43.00 | 43.00 | -4.00 | 404 | 639,089 | 27,777,388.70 |
| MBENEFIT | 4.10 | 4.09 | 4.18 | 4.00 | -0.01 | 292 | 14,009,569 | 56,879,195.68 |
| MCNICHOLS | 7.40 | 7.50 | 7.50 | 7.50 | 0.10 | 90 | 674,629 | 5,075,329.55 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 0.00 | 32 | 79,329 | 6,778,663.05 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 0.00 | 48 | 187,001 | 3,501,033.15 |
| MORISON | 10.60 | 10.60 | 0.00 | 0.00 | 0.00 | 10 | 40,377 | 409,325.95 |
| MTNN | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 3,752 | 7,008,897 | 5,606,933,678.00 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 0.00 | 11 | 20,698 | 475,019.10 |
| NAHCO | 179.50 | 179.50 | 0.00 | 0.00 | 0.00 | 400 | 997,536 | 173,477,688.45 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 0.00 | 249 | 258,158 | 51,357,196.10 |
| NB | 81.50 | 80.00 | 80.50 | 80.00 | -1.50 | 397 | 10,407,017 | 834,168,613.30 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 0.00 | 21 | 13,846 | 2,009,054.60 |
| NEIMETH | 9.00 | 8.55 | 9.90 | 8.55 | -0.45 | 431 | 6,020,050 | 55,782,190.60 |
| NEM | 31.95 | 34.00 | 34.00 | 31.40 | 2.05 | 158 | 2,581,759 | 82,059,142.75 |
| NESTLE | 3125.00 | 3,125.00 | 0.00 | 0.00 | 0.00 | 171 | 24,345 | 68,904,381.80 |
| NGXGROUP | 136.25 | 137.40 | 137.40 | 136.30 | 1.15 | 955 | 49,097,922 | 6,693,756,797.50 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 0.00 | 18 | 10,559 | 1,498,322.10 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 0.00 | 15 | 11,824 | 845,416.00 |
| NPFMCRFBK | 5.50 | 5.45 | 5.45 | 5.45 | -0.05 | 97 | 904,990 | 4,883,415.85 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 0.00 | 21 | 5,394 | 555,157.50 |
| NSLTECH | 0.88 | 0.87 | 0.88 | 0.82 | -0.01 | 279 | 12,514,071 | 10,682,415.18 |
| OANDO | 51.80 | 53.00 | 53.00 | 51.80 | 1.20 | 927 | 12,461,464 | 654,194,312.20 |
| OKOMUOIL | 1575.00 | 1,575.00 | 0.00 | 0.00 | 0.00 | 595 | 86,244 | 124,841,490.70 |
| OMATEK | 2.10 | 2.00 | 2.04 | 2.00 | -0.10 | 116 | 2,468,586 | 5,008,966.98 |
| PREMPAINTS | 33.75 | 33.75 | 0.00 | 0.00 | 0.00 | 22 | 10,812 | 335,684.00 |
| PRESCO | 2300.00 | 2,300.00 | 0.00 | 0.00 | 0.00 | 401 | 90,099 | 187,155,053.40 |
| PRESTIGE | 1.49 | 1.45 | 1.49 | 1.41 | -0.04 | 32 | 1,575,735 | 2,315,509.67 |
| PZ | 94.95 | 94.95 | 0.00 | 0.00 | 0.00 | 256 | 1,064,280 | 95,393,216.35 |
| REDSTAREX | 30.65 | 30.65 | 0.00 | 0.00 | 0.00 | 14 | 11,841 | 326,886.60 |
| REGALINS | 1.02 | 1.02 | 1.03 | 1.01 | 0.00 | 72 | 5,311,833 | 5,407,848.68 |
| ROYALEX | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 48 | 890,053 | 1,334,576.00 |
| RTBRISCOE | 13.55 | 13.55 | 0.00 | 0.00 | 0.00 | 103 | 593,706 | 7,767,446.80 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 0.00 | 26 | 44,574 | 1,326,076.50 |
| SEPLAT | 11363.90 | 11,363.90 | 0.00 | 0.00 | 0.00 | 573 | 45,891 | 489,024,313.90 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 0.00 | 40 | 5,702 | 2,588,844.50 |
| SKYAVN | 155.75 | 155.75 | 0.00 | 0.00 | 0.00 | 12 | 9,829 | 1,378,025.80 |
| SOVRENINS | 2.51 | 2.51 | 2.51 | 2.36 | 0.00 | 72 | 877,219 | 2,132,999.69 |
| STANBIC | 165.00 | 165.00 | 0.00 | 0.00 | 0.00 | 357 | 329,105 | 54,529,927.10 |
| STERLINGNG | 7.90 | 7.90 | 7.90 | 7.60 | 0.00 | 367 | 11,171,879 | 86,859,095.55 |
| SUNUASSUR | 3.97 | 3.97 | 0.00 | 0.00 | 0.00 | 69 | 647,929 | 2,572,928.18 |
| TAJSUKS1 | 84.50 | 84.49 | 84.50 | 84.49 | 0.00 | 3 | 3,020 | 2,551,899.98 |
| TAJSUKS2 | 97.02 | 99.00 | 99.99 | 98.00 | 1.97 | 3 | 11,950 | 11,829,996.20 |
| TANTALIZER | 4.59 | 4.70 | 4.95 | 4.51 | 0.11 | 310 | 6,393,797 | 29,770,642.47 |
| TIP | 30.45 | 33.45 | 33.45 | 30.00 | 3.00 | 1,274 | 13,222,481 | 412,544,507.35 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 0.00 | 42 | 3,960 | 2,280,960.00 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 0.00 | 102 | 35,199 | 8,335,089.10 |
| TRANSCORP | 45.00 | 45.00 | 0.00 | 0.00 | 0.00 | 385 | 2,793,816 | 122,238,340.00 |
| TRANSEXPR | 4.41 | 4.78 | 4.78 | 4.78 | 0.37 | 28 | 260,457 | 1,213,031.37 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 0.00 | 49 | 15,594 | 3,446,274.00 |
| TRIPPLEG | 4.37 | 4.00 | 4.00 | 4.00 | -0.37 | 46 | 586,338 | 2,390,233.15 |
| UACN | 188.85 | 182.00 | 182.00 | 182.00 | -6.85 | 217 | 889,649 | 162,433,722.65 |
| UBA | 43.10 | 43.00 | 43.25 | 43.00 | -0.10 | 1,409 | 106,979,999 | 4,601,932,898.15 |
| UCAP | 18.75 | 18.10 | 18.75 | 18.10 | -0.65 | 303 | 3,544,160 | 65,412,063.95 |
| UHOMREIT | 70.00 | 70.00 | 0.00 | 0.00 | 0.00 | 63 | 160,008 | 11,286,121.70 |
| UNILEVER | 140.00 | 140.00 | 0.00 | 0.00 | 0.00 | 173 | 111,902 | 14,845,960.25 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 0.00 | 12 | 39,135 | 837,489.00 |
| UNIVINSURE | 1.10 | 1.07 | 1.14 | 1.07 | -0.03 | 138 | 6,457,600 | 7,166,085.26 |
| UPDC | 3.85 | 3.90 | 3.95 | 3.70 | 0.05 | 179 | 3,427,374 | 13,090,352.50 |
| UPDCREIT | 10.80 | 11.00 | 11.00 | 11.00 | 0.20 | 228 | 1,548,241 | 16,804,234.80 |
| UPL | 5.00 | 5.50 | 5.50 | 5.50 | 0.50 | 111 | 1,155,425 | 6,317,091.20 |
| VERITASKAP | 1.58 | 1.58 | 1.61 | 1.50 | 0.00 | 188 | 15,250,423 | 23,673,809.01 |
| VFDGROUP | 10.70 | 10.80 | 10.80 | 10.50 | 0.10 | 192 | 2,889,887 | 30,612,851.75 |
| VITAFOAM | 210.00 | 210.00 | 0.00 | 0.00 | 0.00 | 337 | 253,476 | 48,344,655.10 |
| WAPCO | 328.00 | 330.00 | 330.00 | 330.00 | 2.00 | 701 | 2,555,572 | 842,347,128.80 |
| WAPIC | 2.60 | 2.58 | 2.58 | 2.56 | -0.02 | 92 | 884,790 | 2,282,095.90 |
| WEMABANK | 31.00 | 31.00 | 31.00 | 30.50 | 0.00 | 425 | 2,908,825 | 89,539,931.35 |
| ZENITHBANK | 127.00 | 124.50 | 126.50 | 124.50 | -2.50 | 3,525 | 27,357,879 | 3,427,244,491.85 |
| ZICHIS | 30.09 | 31.00 | 31.98 | 30.00 | 0.35 | 337 | 2,736,461 | 83,631,965.97 |