NGX DAILY PRICELIST @ 2026-06-26
Archive of NGX Daily Pricelist
| Company | Open Price | Close Price | High Price | Low Price | Change | No of Trade | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.70 | 8.05 | 8.05 | 8.05 | -0.65 | 187 | 719,840 | 5,876,649.75 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 0.00 | 63 | 115,847 | 816,721.35 |
| ACADEMY | 6.70 | 6.70 | 0.00 | 0.00 | 0.00 | 34 | 123,931 | 806,403.10 |
| ACCESSCORP | 23.00 | 22.95 | 23.00 | 22.00 | -0.05 | 1,792 | 33,224,938 | 758,257,409.25 |
| AFRIPRUD | 12.00 | 12.00 | 0.00 | 0.00 | 0.00 | 163 | 1,749,064 | 21,957,212.10 |
| AIICO | 4.24 | 4.02 | 4.19 | 4.02 | -0.22 | 438 | 5,574,503 | 22,885,696.28 |
| AIRTELAFRI | 4358.80 | 4,358.80 | 0.00 | 0.00 | 0.00 | 13 | 25,629 | 122,880,803.40 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 0.00 | 9 | 7,600 | 73,135.10 |
| ARADEL | 1418.00 | 1,417.50 | 1,418.00 | 1417.50 | -157.50 | 3,662 | 3,023,125 | 4,293,035,771.50 |
| AUSTINLAZ | 3.52 | 3.52 | 0.00 | 0.00 | 0.00 | 34 | 188,995 | 646,578.05 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 0.00 | 45 | 6,691 | 888,899.35 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 0.00 | 356 | 32,969 | 16,861,327.60 |
| BUACEMENT | 340.20 | 340.20 | 0.00 | 0.00 | 0.00 | 1,005 | 638,712 | 196,796,391.20 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 0.00 | 346 | 22,707 | 19,189,685.70 |
| CADBURY | 62.10 | 62.10 | 0.00 | 0.00 | 0.00 | 239 | 810,894 | 45,471,481.90 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 0.00 | 47 | 6,143 | 968,136.80 |
| CAVERTON | 5.45 | 5.15 | 5.20 | 5.15 | -0.30 | 68 | 538,333 | 2,805,648.90 |
| CHAMPION | 13.70 | 13.70 | 0.00 | 0.00 | 0.00 | 64 | 373,061 | 4,630,229.40 |
| CHAMS | 4.02 | 4.02 | 4.02 | 3.67 | 0.00 | 576 | 18,974,559 | 75,314,703.32 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 0.00 | 8 | 5,176 | 62,024.40 |
| CILEASING | 5.25 | 5.25 | 0.00 | 0.00 | 0.00 | 82 | 966,264 | 5,183,891.20 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 0.00 | 2 | 84 | 10,164.00 |
| CONHALLPLC | 6.10 | 6.00 | 6.05 | 6.00 | -0.10 | 143 | 1,965,195 | 11,903,405.35 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 0.00 | 100 | 28,896 | 5,482,432.40 |
| CORNERST | 5.90 | 5.80 | 5.80 | 5.80 | -0.10 | 80 | 527,790 | 3,104,288.55 |
| CUSTODIAN | 73.15 | 73.15 | 73.15 | 67.05 | 0.00 | 481 | 13,979,904 | 939,315,252.40 |
| CUTIX | 2.75 | 2.68 | 2.70 | 2.60 | -0.07 | 259 | 6,037,503 | 16,169,365.33 |
| CWG | 20.00 | 20.00 | 0.00 | 0.00 | 0.00 | 178 | 289,641 | 5,782,481.00 |
| DAARCOMM | 1.69 | 1.53 | 1.54 | 1.53 | -0.16 | 144 | 4,132,767 | 6,366,553.69 |
| DANGCEM | 963.00 | 963.00 | 0.00 | 0.00 | 0.00 | 2,098 | 1,340,331 | 1,204,537,258.00 |
| DANGSUGAR | 70.00 | 68.00 | 70.20 | 68.00 | -2.00 | 2,216 | 6,542,352 | 454,852,037.65 |
| DEAPCAP | 4.05 | 3.75 | 4.06 | 3.75 | -0.30 | 172 | 24,065,511 | 97,317,672.29 |
| ELLAHLAKES | 9.00 | 8.35 | 9.00 | 8.35 | -0.65 | 285 | 2,808,072 | 24,415,140.60 |
| ETERNA | 27.75 | 27.75 | 0.00 | 0.00 | 0.00 | 83 | 103,469 | 2,998,493.70 |
| ETI | 95.20 | 95.20 | 0.00 | 0.00 | 0.00 | 37 | 192,638 | 16,509,076.60 |
| ETRANZACT | 16.35 | 14.75 | 14.75 | 14.75 | -1.60 | 61 | 253,200 | 3,735,071.05 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 0.00 | 15 | 1,987 | 375,543.00 |
| FCMB | 9.90 | 9.95 | 10.00 | 9.60 | 0.05 | 567 | 12,263,606 | 122,037,975.80 |
| FGSUK2033S6 | 100.99 | 122.99 | 122.99 | 101.00 | 21.99 | 2 | 6,180 | 6,281,417.28 |
| FIDELITYBK | 18.20 | 18.20 | 18.35 | 18.20 | 0.00 | 562 | 10,751,769 | 196,460,692.45 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 0.00 | 673 | 583,060 | 54,773,508.90 |
| FIRSTHOLDCO | 60.90 | 60.50 | 62.00 | 60.05 | -0.40 | 866 | 8,943,844 | 539,422,275.85 |
| FTNCOCOA | 7.70 | 7.70 | 0.00 | 0.00 | 0.00 | 185 | 927,263 | 7,255,244.01 |
| GEREGU | 917.40 | 917.40 | 0.00 | 0.00 | 0.00 | 71 | 8,996 | 7,427,997.20 |
| GTCO | 130.00 | 127.90 | 128.45 | 127.90 | -2.10 | 2,619 | 11,266,420 | 1,445,346,625.35 |
| GUINEAINS | 1.03 | 1.03 | 0.00 | 0.00 | 0.00 | 57 | 638,380 | 656,671.83 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 0.00 | 92 | 18,332 | 6,031,228.00 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 0.00 | 13 | 19,982 | 71,798.63 |
| HONYFLOUR | 15.85 | 15.85 | 0.00 | 0.00 | 0.00 | 292 | 1,987,420 | 30,452,928.00 |
| IKEJAHOTEL | 44.60 | 43.20 | 49.05 | 43.20 | -1.40 | 150 | 1,440,998 | 67,992,628.05 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 0.00 | 10 | 1,836 | 60,915.55 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 0.00 | 10 | 9,255 | 97,007.10 |
| INTBREW | 11.40 | 10.45 | 10.45 | 10.45 | -0.95 | 128 | 758,823 | 8,128,139.25 |
| INTENEGINS | 6.43 | 5.79 | 5.79 | 5.79 | -0.64 | 106 | 622,087 | 3,605,786.14 |
| JAIZBANK | 8.10 | 8.30 | 8.30 | 8.30 | 0.20 | 1,467 | 5,190,590 | 44,129,666.55 |
| JAPAULGOLD | 3.08 | 2.90 | 3.08 | 2.80 | -0.18 | 410 | 10,615,291 | 31,106,572.59 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 0.00 | 58 | 3,544 | 991,637.00 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 0.00 | 40 | 76,054 | 819,112.60 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 0.00 | 2 | 555 | 3,635.25 |
| LASACO | 1.88 | 1.86 | 1.86 | 1.85 | -0.02 | 65 | 1,404,630 | 2,616,525.10 |
| LEARNAFRCA | 11.00 | 10.00 | 10.00 | 10.00 | -1.00 | 53 | 501,276 | 5,140,389.85 |
| LEGENDINT | 6.00 | 5.50 | 5.50 | 5.50 | -0.50 | 43 | 597,505 | 3,295,677.15 |
| LINKASSURE | 1.50 | 1.57 | 1.59 | 1.50 | 0.07 | 113 | 10,054,493 | 15,257,718.83 |
| LIVESTOCK | 8.25 | 7.80 | 7.80 | 7.45 | -0.45 | 186 | 3,576,554 | 26,796,920.50 |
| LIVINGTRUST | 4.00 | 3.62 | 3.62 | 3.62 | -0.38 | 21 | 425,056 | 1,540,305.96 |
| LOTUSHAL15 | 123.16 | 123.60 | 130.00 | 121.99 | 0.44 | 64 | 26,633 | 3,328,044.48 |
| MANSARD | 13.00 | 12.10 | 12.10 | 12.10 | -0.90 | 127 | 884,087 | 10,661,076.15 |
| MAYBAKER | 40.00 | 40.00 | 0.00 | 0.00 | 0.00 | 168 | 220,183 | 7,926,588.00 |
| MBENEFIT | 3.45 | 3.40 | 3.50 | 3.30 | -0.05 | 304 | 7,884,116 | 26,554,971.42 |
| MCNICHOLS | 8.15 | 8.60 | 8.60 | 7.35 | 0.45 | 95 | 4,109,679 | 32,161,520.35 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 0.00 | 32 | 23,862 | 2,039,007.90 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 0.00 | 12 | 4,893 | 90,765.15 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 0.00 | 1 | 50 | 5,000.00 |
| MORISON | 10.60 | 10.60 | 0.00 | 0.00 | 0.00 | 4 | 2,315 | 22,108.25 |
| MTNN | 830.00 | 830.00 | 0.00 | 0.00 | 0.00 | 3,993 | 2,005,563 | 1,502,204,208.10 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 0.00 | 12 | 9,646 | 221,375.70 |
| NAHCO | 148.50 | 148.50 | 0.00 | 0.00 | 0.00 | 515 | 812,905 | 112,855,097.50 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 0.00 | 83 | 151,766 | 29,988,961.60 |
| NB | 73.30 | 72.50 | 73.00 | 70.00 | -0.80 | 393 | 8,446,680 | 595,534,798.70 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 0.00 | 10 | 3,639 | 528,076.10 |
| NEIMETH | 8.30 | 8.25 | 8.25 | 8.10 | -0.05 | 181 | 2,481,291 | 20,395,692.15 |
| NEM | 29.00 | 29.00 | 0.00 | 0.00 | 0.00 | 64 | 226,967 | 6,480,682.15 |
| NESTLE | 3125.00 | 3,125.00 | 0.00 | 0.00 | 0.00 | 72 | 93,007 | 261,582,187.50 |
| NGXGROUP | 115.00 | 120.00 | 120.00 | 120.00 | 5.00 | 856 | 1,304,948 | 154,794,737.45 |
| NIDF | 135.00 | 135.00 | 0.00 | 0.00 | 0.00 | 132 | 268,684 | 39,661,534.20 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 0.00 | 12 | 1,788 | 127,842.00 |
| NPFMCRFBK | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 67 | 583,706 | 2,928,546.40 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 0.00 | 42 | 52,116 | 5,367,799.50 |
| NSLTECH | 0.79 | 0.80 | 0.80 | 0.79 | 0.01 | 130 | 4,100,588 | 3,248,413.46 |
| OANDO | 40.00 | 40.40 | 40.50 | 40.00 | 0.40 | 633 | 7,226,356 | 293,278,059.25 |
| OKOMUOIL | 1418.00 | 1,418.00 | 0.00 | 0.00 | 0.00 | 487 | 41,364 | 53,617,116.70 |
| OMATEK | 1.98 | 1.96 | 1.96 | 1.87 | -0.02 | 125 | 1,347,075 | 2,582,595.76 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 0.00 | 9 | 2,945 | 82,121.00 |
| PRESCO | 2300.00 | 2,300.00 | 0.00 | 0.00 | 0.00 | 212 | 29,483 | 61,029,810.00 |
| PRESTIGE | 1.45 | 1.45 | 1.46 | 1.45 | 0.00 | 32 | 11,963,061 | 17,361,604.76 |
| PZ | 94.95 | 94.95 | 0.00 | 0.00 | 0.00 | 107 | 209,213 | 17,887,711.50 |
| REDSTAREX | 24.55 | 24.55 | 0.00 | 0.00 | 0.00 | 121 | 123,583 | 2,845,339.95 |
| REGALINS | 0.85 | 0.79 | 0.86 | 0.77 | -0.06 | 133 | 8,939,802 | 7,291,145.68 |
| ROYALEX | 1.45 | 1.31 | 1.44 | 1.31 | -0.14 | 79 | 1,008,888 | 1,378,651.85 |
| RTBRISCOE | 11.80 | 11.80 | 0.00 | 0.00 | 0.00 | 119 | 642,752 | 7,404,001.10 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 0.00 | 10 | 5,587 | 166,213.25 |
| SEPLAT | 11363.90 | 11,363.90 | 0.00 | 0.00 | 0.00 | 287 | 21,849 | 223,462,832.40 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 0.00 | 33 | 10,833 | 4,729,584.20 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 0.00 | 16 | 3,429 | 528,408.90 |
| SOVRENINS | 2.06 | 1.96 | 1.96 | 1.96 | -0.10 | 78 | 913,508 | 1,801,623.39 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 0.00 | 297 | 316,799 | 48,590,845.30 |
| STERLINGNG | 7.75 | 7.75 | 7.75 | 7.45 | 0.00 | 251 | 17,323,331 | 131,602,268.05 |
| SUNUASSUR | 3.60 | 3.60 | 0.00 | 0.00 | 0.00 | 19 | 86,514 | 307,250.99 |
| TAJSUKS2 | 99.98 | 99.98 | 99.98 | 90.00 | 0.00 | 8 | 67,026 | 61,929,250.17 |
| TANTALIZER | 4.30 | 4.15 | 4.16 | 4.09 | -0.15 | 231 | 3,467,519 | 14,398,657.15 |
| TIP | 28.10 | 29.00 | 29.00 | 27.90 | 0.90 | 863 | 5,970,652 | 166,480,022.30 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 0.00 | 28 | 3,367 | 1,939,392.00 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 0.00 | 47 | 5,955 | 1,302,915.20 |
| TRANSCORP | 40.05 | 41.50 | 41.50 | 40.05 | 1.45 | 283 | 3,035,529 | 122,860,539.20 |
| TRANSEXPR | 3.64 | 3.28 | 3.28 | 3.28 | -0.36 | 36 | 687,500 | 2,292,124.40 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 0.00 | 47 | 749,365 | 165,609,665.00 |
| TRIPPLEG | 3.69 | 3.69 | 0.00 | 0.00 | 0.00 | 12 | 39,888 | 139,739.24 |
| UACN | 185.00 | 185.00 | 0.00 | 0.00 | 0.00 | 157 | 348,378 | 61,556,171.00 |
| UBA | 39.10 | 39.85 | 39.85 | 39.30 | 0.75 | 1,170 | 8,603,366 | 341,034,846.15 |
| UCAP | 17.50 | 17.45 | 17.50 | 16.80 | -0.05 | 467 | 10,274,341 | 174,923,241.40 |
| UHOMREIT | 70.00 | 70.00 | 0.00 | 0.00 | 0.00 | 61 | 69,014 | 5,035,338.50 |
| UNILEVER | 140.00 | 140.00 | 0.00 | 0.00 | 0.00 | 75 | 32,433 | 4,086,558.00 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 0.00 | 7 | 6,080 | 130,112.00 |
| UNIVINSURE | 0.95 | 1.01 | 1.01 | 0.94 | 0.06 | 123 | 7,808,261 | 7,594,616.79 |
| UPDC | 3.60 | 3.25 | 3.25 | 3.25 | -0.35 | 118 | 1,454,698 | 4,849,546.95 |
| UPDCREIT | 10.00 | 10.00 | 0.00 | 0.00 | 0.00 | 221 | 889,497 | 8,622,524.10 |
| UPL | 5.70 | 5.70 | 0.00 | 0.00 | 0.00 | 25 | 23,243 | 126,442.85 |
| VERITASKAP | 1.40 | 1.45 | 1.50 | 1.40 | 0.05 | 100 | 3,770,747 | 5,355,538.20 |
| VFDGROUP | 10.50 | 10.50 | 0.00 | 0.00 | 0.00 | 247 | 4,382,689 | 44,824,845.55 |
| VITAFOAM | 189.00 | 189.00 | 0.00 | 0.00 | 0.00 | 209 | 1,299,782 | 221,644,984.60 |
| WAPCO | 317.40 | 317.40 | 0.00 | 0.00 | 0.00 | 890 | 1,135,156 | 355,259,589.70 |
| WAPIC | 2.38 | 2.38 | 0.00 | 0.00 | 0.00 | 87 | 664,235 | 1,603,534.95 |
| WEMABANK | 27.00 | 27.00 | 29.70 | 26.80 | 0.00 | 713 | 24,344,733 | 680,376,777.20 |
| ZENITHBANK | 115.00 | 114.95 | 114.95 | 112.00 | -0.05 | 3,213 | 10,632,475 | 1,196,203,248.20 |
| ZICHIS | 24.90 | 24.95 | 24.95 | 24.00 | 0.05 | 330 | 2,913,359 | 69,686,668.31 |