NGX DAILY PRICELIST @ 2025-02-07
Archive of NGX Daily Pricelist
Company | Open Price | Close Price | High Price | Low Price | Change | No of Trade | Volume | Value |
---|---|---|---|---|---|---|---|---|
ABBEYBDS | 3.10 | 0.00 | 0.00 | 3.10 | 0.00 | 5 | 25,510 | 79,984.00 |
ABCTRANS | 1.14 | 0.00 | 0.00 | 1.14 | 0.00 | 19 | 53,567 | 62,183.99 |
ACADEMY | 2.72 | 2.99 | 2.99 | 2.99 | 0.27 | 5 | 138,369 | 413,723.31 |
ACCESSCORP | 27.60 | 27.60 | 28.00 | 28.00 | 0.40 | 582 | 23,643,459 | 657,663,820.10 |
AFRIPRUD | 29.75 | 29.75 | 31.95 | 31.95 | 2.20 | 159 | 2,691,371 | 82,235,627.05 |
AIICO | 1.69 | 1.68 | 1.75 | 1.69 | 0.00 | 156 | 4,236,858 | 7,202,294.99 |
AIRTELAFRI | 2,156.90 | 0.00 | 0.00 | 2,156.90 | 0.00 | 5 | 566 | 1,342,835.00 |
ALEX | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 7 | 570 | 3,937.05 |
ARADEL | 569.30 | 0.00 | 0.00 | 569.30 | 0.00 | 307 | 1,130,785 | 622,136,094.40 |
AUSTINLAZ | 1.75 | 1.80 | 1.80 | 1.80 | 0.05 | 5 | 116,857 | 210,677.60 |
BERGER | 21.00 | 0.00 | 0.00 | 21.00 | 0.00 | 30 | 169,096 | 3,550,567.90 |
BETAGLAS | 86.50 | 0.00 | 0.00 | 86.50 | 0.00 | 51 | 85,454 | 7,771,307.05 |
BUACEMENT | 93.00 | 0.00 | 0.00 | 93.00 | 0.00 | 94 | 438,004 | 36,660,934.80 |
BUAFOODS | 415.00 | 0.00 | 0.00 | 415.00 | 0.00 | 45 | 17,498 | 6,535,503.00 |
CADBURY | 26.70 | 28.20 | 29.35 | 29.35 | 2.65 | 193 | 5,203,602 | 151,719,463.50 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 14 | 538,257 | 25,307,162.55 |
CAVERTON | 2.05 | 2.10 | 2.10 | 2.10 | 0.05 | 53 | 660,018 | 1,402,182.64 |
CHAMPION | 3.70 | 0.00 | 0.00 | 3.70 | 0.00 | 17 | 225,716 | 877,871.26 |
CHAMS | 2.12 | 2.14 | 2.30 | 2.25 | 0.13 | 174 | 12,124,880 | 27,344,619.76 |
CHELLARAM | 7.89 | 0.00 | 0.00 | 7.89 | 0.00 | 19 | 147,280 | 1,203,220.20 |
CILEASING | 3.90 | 3.76 | 3.85 | 3.76 | -0.14 | 43 | 1,187,192 | 4,550,009.10 |
CONHALLPLC | 3.05 | 3.04 | 3.10 | 3.04 | -0.01 | 55 | 4,616,916 | 14,212,175.50 |
CONOIL | 387.20 | 0.00 | 0.00 | 387.20 | 0.00 | 28 | 11,662 | 4,064,207.00 |
CORNERST | 3.36 | 3.30 | 3.30 | 3.30 | -0.06 | 27 | 684,740 | 2,251,731.40 |
CUSTODIAN | 18.55 | 18.60 | 18.60 | 18.60 | 0.05 | 75 | 1,153,321 | 21,547,843.90 |
CUTIX | 2.40 | 2.40 | 2.55 | 2.45 | 0.05 | 170 | 24,310,241 | 58,740,402.88 |
CWG | 8.00 | 8.15 | 8.40 | 8.40 | 0.40 | 135 | 3,377,290 | 27,808,548.55 |
DAARCOMM | 0.81 | 0.00 | 0.00 | 0.81 | 0.00 | 26 | 388,615 | 304,249.89 |
DANGCEM | 394.00 | 0.00 | 0.00 | 394.00 | 0.00 | 249 | 452,348 | 178,663,634.60 |
DANGSUGAR | 36.50 | 35.80 | 35.80 | 35.80 | -0.70 | 210 | 1,618,782 | 58,231,131.65 |
DEAPCAP | 1.05 | 1.09 | 1.09 | 1.09 | 0.04 | 32 | 941,705 | 998,797.47 |
ELLAHLAKES | 3.20 | 3.20 | 3.24 | 3.22 | 0.02 | 79 | 5,892,643 | 18,991,822.72 |
ENAMELWA | 21.20 | 0.00 | 0.00 | 21.20 | 0.00 | 2 | 23,556 | 542,088.00 |
ETERNA | 33.35 | 34.50 | 36.65 | 36.65 | 3.30 | 427 | 7,237,385 | 257,616,627.65 |
ETI | 31.30 | 0.00 | 0.00 | 31.30 | 0.00 | 61 | 421,280 | 13,099,901.45 |
ETRANZACT | 6.50 | 0.00 | 0.00 | 6.50 | 0.00 | 10 | 15,467 | 99,100.50 |
EUNISELL | 13.34 | 0.00 | 0.00 | 13.34 | 0.00 | 13 | 59,993 | 732,080.93 |
FBNH | 32.00 | 31.70 | 33.00 | 33.00 | 1.00 | 298 | 9,568,262 | 306,047,435.65 |
FCMB | 11.60 | 11.60 | 11.95 | 11.90 | 0.30 | 224 | 6,227,247 | 73,065,813.50 |
FIDELITYBK | 19.85 | 19.85 | 21.15 | 20.80 | 0.95 | 487 | 20,441,025 | 426,283,620.10 |
FIDSON | 19.10 | 20.90 | 20.90 | 20.90 | 1.80 | 187 | 2,216,991 | 44,603,867.30 |
FTNCOCOA | 1.88 | 1.70 | 1.87 | 1.87 | -0.01 | 97 | 3,934,008 | 6,956,362.66 |
GEREGU | 1,150.00 | 0.00 | 0.00 | 1,150.00 | 0.00 | 39 | 3,566 | 3,690,810.00 |
GOLDBREW | 7.87 | 0.00 | 0.00 | 7.87 | 0.00 | 10 | 50,465 | 361,410.25 |
GTCO | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 290 | 5,750,843 | 367,998,881.45 |
GUINEAINS | 0.85 | 0.85 | 0.90 | 0.85 | 0.00 | 83 | 2,039,789 | 1,773,238.77 |
GUINNESS | 77.00 | 0.00 | 0.00 | 77.00 | 0.00 | 38 | 84,134 | 6,452,964.50 |
HMCALL | 4.98 | 0.00 | 0.00 | 4.98 | 0.00 | 8 | 41,788 | 218,436.52 |
HONYFLOUR | 9.50 | 9.52 | 9.88 | 9.52 | 0.02 | 201 | 3,561,105 | 34,602,620.92 |
IKEJAHOTEL | 10.35 | 11.25 | 11.25 | 11.25 | 0.90 | 39 | 284,534 | 3,164,543.80 |
IMG | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 10 | 6,020 | 209,848.50 |
INFINITY | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 1 | 20,000 | 126,000.00 |
INTBREW | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 32 | 512,868 | 2,761,139.72 |
INTENEGINS | 2.50 | 0.00 | 0.00 | 2.50 | 0.00 | 17 | 345,481 | 837,510.30 |
JAIZBANK | 3.40 | 3.29 | 3.32 | 3.30 | -0.10 | 211 | 8,167,548 | 26,973,307.75 |
JAPAULGOLD | 2.18 | 2.11 | 2.20 | 2.11 | -0.07 | 86 | 3,570,203 | 7,733,274.74 |
JBERGER | 139.80 | 0.00 | 0.00 | 139.80 | 0.00 | 57 | 44,399 | 5,673,593.40 |
JOHNHOLT | 7.51 | 0.00 | 0.00 | 7.51 | 0.00 | 26 | 147,503 | 1,126,864.87 |
JULI | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 7 | 13,100 | 121,830.00 |
LASACO | 3.00 | 2.94 | 2.94 | 2.94 | -0.06 | 34 | 735,570 | 2,147,943.80 |
LEARNAFRCA | 4.50 | 4.30 | 4.30 | 4.30 | -0.20 | 10 | 169,569 | 733,330.54 |
LINKASSURE | 1.48 | 0.00 | 0.00 | 1.48 | 0.00 | 14 | 257,823 | 374,946.99 |
LIVESTOCK | 5.28 | 5.39 | 5.80 | 5.80 | 0.52 | 166 | 6,725,571 | 38,197,967.24 |
LIVINGTRUST | 4.81 | 0.00 | 0.00 | 4.81 | 0.00 | 2 | 400 | 1,986.00 |
MANSARD | 9.45 | 9.26 | 9.55 | 9.26 | -0.19 | 80 | 1,114,472 | 10,450,898.50 |
MAYBAKER | 7.75 | 8.40 | 8.50 | 8.50 | 0.75 | 80 | 2,648,845 | 22,259,778.60 |
MCNICHOLS | 1.80 | 1.75 | 1.78 | 1.75 | -0.05 | 21 | 1,213,189 | 2,132,466.75 |
MECURE | 13.90 | 12.55 | 12.55 | 12.55 | -1.35 | 5 | 111,251 | 1,396,200.05 |
MEYER | 9.25 | 0.00 | 0.00 | 9.25 | 0.00 | 4 | 14,288 | 119,304.80 |
MRS | 168.00 | 0.00 | 0.00 | 168.00 | 0.00 | 107 | 393,457 | 66,981,301.20 |
MTNN | 255.00 | 0.00 | 0.00 | 255.00 | 0.00 | 349 | 629,291 | 164,431,198.10 |
MULTIVERSE | 10.05 | 9.05 | 9.05 | 9.05 | -1.00 | 39 | 722,608 | 6,587,307.65 |
NAHCO | 55.95 | 0.00 | 0.00 | 55.95 | 0.00 | 108 | 1,303,497 | 74,391,274.60 |
NASCON | 39.95 | 40.80 | 40.80 | 40.80 | 0.85 | 75 | 834,694 | 33,713,029.85 |
NB | 34.00 | 33.90 | 34.00 | 34.00 | 0.00 | 124 | 1,607,494 | 53,842,678.65 |
NCR | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 2 | 1,065 | 8,520.00 |
NEIMETH | 2.90 | 2.90 | 3.14 | 3.14 | 0.24 | 46 | 1,336,187 | 3,980,700.58 |
NEM | 12.05 | 13.05 | 13.20 | 13.20 | 1.15 | 43 | 812,936 | 10,539,424.30 |
NESTLE | 975.00 | 0.00 | 0.00 | 975.00 | 0.00 | 67 | 39,715 | 39,425,814.80 |
NGXGROUP | 29.00 | 0.00 | 0.00 | 29.00 | 0.00 | 18 | 101,035 | 2,853,744.70 |
NIDF | 111.70 | 0.00 | 0.00 | 111.70 | 0.00 | 31 | 24,173 | 2,870,763.90 |
NNFM | 73.30 | 0.00 | 0.00 | 73.30 | 0.00 | 77 | 472,835 | 34,138,822.55 |
NPFMCRFBK | 1.89 | 1.74 | 1.77 | 1.74 | -0.15 | 35 | 4,414,191 | 7,731,592.49 |
NSLTECH | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 246 | 1,259,494 | 881,849.59 |
OANDO | 70.30 | 70.00 | 71.80 | 70.60 | 0.30 | 597 | 4,006,862 | 282,986,584.85 |
OKOMUOIL | 537.20 | 536.00 | 536.00 | 536.00 | -1.20 | 157 | 998,771 | 535,565,806.30 |
OMATEK | 0.80 | 0.82 | 0.82 | 0.82 | 0.02 | 32 | 605,244 | 486,469.11 |
PRESCO | 685.00 | 685.00 | 700.20 | 700.20 | 15.20 | 227 | 1,191,583 | 821,252,514.90 |
PRESTIGE | 1.19 | 1.22 | 1.29 | 1.26 | 0.07 | 46 | 5,731,086 | 7,159,738.59 |
PZ | 22.30 | 23.60 | 23.60 | 23.60 | 1.30 | 69 | 1,082,757 | 25,761,132.40 |
REDSTAREX | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 9 | 49,103 | 277,972.95 |
REGALINS | 0.71 | 0.77 | 0.78 | 0.77 | 0.06 | 213 | 6,041,820 | 4,651,975.28 |
ROYALEX | 0.99 | 0.98 | 0.99 | 0.99 | 0.00 | 29 | 5,338,066 | 5,272,244.78 |
RTBRISCOE | 2.70 | 2.70 | 2.70 | 2.70 | 0.00 | 21 | 613,848 | 1,654,513.30 |
SCOA | 3.67 | 0.00 | 0.00 | 3.67 | 0.00 | 21 | 99,640 | 376,733.63 |
SEPLAT | 5,700.00 | 0.00 | 0.00 | 5,700.00 | 0.00 | 46 | 5,470 | 28,061,100.00 |
SFSREIT | 197.35 | 0.00 | 0.00 | 197.35 | 0.00 | 30 | 89,197 | 18,702,523.30 |
SKYAVN | 43.50 | 0.00 | 0.00 | 43.50 | 0.00 | 38 | 156,493 | 6,175,618.00 |
SOVRENINS | 1.20 | 1.15 | 1.32 | 1.21 | 0.01 | 80 | 5,645,657 | 7,125,884.60 |
STANBIC | 63.00 | 62.00 | 62.00 | 62.00 | -1.00 | 100 | 8,810,100 | 546,376,152.10 |
STERLINGNG | 5.99 | 5.90 | 6.09 | 5.95 | -0.04 | 240 | 22,792,235 | 136,028,804.03 |
SUNUASSUR | 5.01 | 0.00 | 0.00 | 5.01 | 0.00 | 26 | 156,941 | 807,989.38 |
TANTALIZER | 2.08 | 2.00 | 2.06 | 2.00 | -0.08 | 71 | 5,046,472 | 10,114,305.70 |
THOMASWY | 1.85 | 0.00 | 0.00 | 1.85 | 0.00 | 7 | 101,611 | 204,948.56 |
TIP | 3.45 | 3.47 | 3.58 | 3.58 | 0.13 | 89 | 3,296,948 | 11,233,868.06 |
TOTAL | 670.00 | 0.00 | 0.00 | 670.00 | 0.00 | 64 | 17,589 | 11,491,449.60 |
TRANSCOHOT | 114.65 | 0.00 | 0.00 | 114.65 | 0.00 | 24 | 7,796 | 846,264.25 |
TRANSCORP | 53.60 | 50.05 | 54.00 | 54.00 | 0.40 | 269 | 5,128,305 | 274,749,828.30 |
TRANSEXPR | 2.00 | 0.00 | 0.00 | 2.00 | 0.00 | 1 | 1,122 | 2,019.60 |
TRANSPOWER | 349.80 | 0.00 | 0.00 | 349.80 | 0.00 | 48 | 33,769 | 10,633,858.10 |
TRIPPLEG | 2.23 | 0.00 | 0.00 | 2.23 | 0.00 | 10 | 38,350 | 84,196.50 |
UACN | 36.05 | 0.00 | 0.00 | 36.05 | 0.00 | 64 | 550,493 | 19,887,110.95 |
UBA | 38.00 | 38.00 | 39.40 | 39.15 | 1.15 | 461 | 10,139,619 | 394,371,336.00 |
UCAP | 22.90 | 23.15 | 23.85 | 23.85 | 0.95 | 342 | 10,187,606 | 238,412,650.15 |
UHOMREIT | 36.60 | 0.00 | 0.00 | 36.60 | 0.00 | 1 | 10 | 352.00 |
UNILEVER | 37.80 | 0.00 | 0.00 | 37.80 | 0.00 | 39 | 75,619 | 2,909,363.40 |
UNIVINSURE | 0.69 | 0.65 | 0.70 | 0.69 | 0.00 | 111 | 19,762,865 | 13,509,240.12 |
UPDC | 2.59 | 2.59 | 2.59 | 2.59 | 0.23 | 42 | 14,939,513 | 38,693,338.67 |
UPDCREIT | 6.20 | 6.15 | 6.20 | 6.20 | 0.00 | 45 | 1,115,166 | 6,851,820.75 |
UPL | 5.04 | 0.00 | 0.00 | 5.04 | 0.00 | 21 | 600,307 | 2,831,450.10 |
VERITASKAP | 1.18 | 1.17 | 1.20 | 1.17 | -0.01 | 146 | 12,069,426 | 14,341,962.55 |
VFDGROUP | 44.40 | 0.00 | 0.00 | 44.40 | 0.00 | 58 | 566,907 | 24,768,022.40 |
VITAFOAM | 34.35 | 35.00 | 37.25 | 37.25 | 2.90 | 142 | 2,348,466 | 81,863,062.00 |
WAPCO | 70.90 | 71.00 | 74.95 | 74.95 | 4.05 | 141 | 6,861,847 | 491,987,603.55 |
WAPIC | 2.49 | 2.32 | 2.72 | 2.64 | 0.15 | 66 | 2,502,281 | 6,388,022.81 |
WEMABANK | 11.35 | 11.00 | 11.35 | 11.35 | 0.00 | 228 | 8,381,314 | 93,300,137.75 |
ZENITHBANK | 50.30 | 50.50 | 52.00 | 52.00 | 1.70 | 509 | 108,779,525 | 4,994,785,571.40 |