NGX DAILY PRICELIST @ 2026-05-15
Archive of NGX Daily Pricelist
| Company | Open Price | Close Price | High Price | Low Price | Change | No of Trade | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.00 | 7.30 | 7.50 | 7.20 | -0.70 | 221 | 3,556,143 | 26,216,310.50 |
| ABCTRANS | 5.70 | 6.27 | 6.27 | 6.27 | 0.57 | 163 | 638,866 | 3,899,896.41 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 0.00 | 89 | 784,231 | 5,326,020.05 |
| ACCESSCORP | 25.00 | 25.75 | 25.90 | 25.10 | 0.75 | 2,383 | 51,834,570 | 1,332,126,758.10 |
| AFRIPRUD | 14.80 | 14.90 | 14.90 | 14.00 | 0.10 | 191 | 1,896,674 | 27,630,253.95 |
| AIICO | 4.50 | 4.76 | 4.79 | 4.40 | 0.26 | 686 | 16,602,653 | 77,205,010.12 |
| AIRTELAFRI | 3323.40 | 3,323.40 | 0.00 | 0.00 | 0.00 | 1 | 3 | 10,967.10 |
| ALEX | 9.00 | 9.00 | 0.00 | 0.00 | 0.00 | 23 | 37,556 | 367,773.50 |
| ARADEL | 2009.50 | 1,834.90 | 1,890.00 | 1834.90 | -174.60 | 3,049 | 5,069,082 | 9,441,130,627.00 |
| AUSTINLAZ | 4.09 | 4.15 | 4.20 | 4.10 | 0.06 | 171 | 2,164,503 | 8,980,735.39 |
| BERGER | 154.00 | 168.95 | 168.95 | 155.00 | 14.95 | 987 | 2,675,672 | 424,635,818.95 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 0.00 | 378 | 67,297 | 39,332,944.20 |
| BUACEMENT | 435.00 | 435.00 | 0.00 | 0.00 | 0.00 | 1,839 | 708,691 | 299,073,423.10 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 0.00 | 942 | 79,752 | 79,365,516.90 |
| CADBURY | 72.45 | 70.90 | 70.90 | 70.90 | -1.55 | 400 | 863,529 | 60,666,279.35 |
| CAP | 233.70 | 233.70 | 0.00 | 0.00 | 0.00 | 196 | 154,369 | 32,718,951.70 |
| CAVERTON | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 155 | 1,707,380 | 10,769,089.45 |
| CHAMPION | 14.55 | 14.60 | 14.60 | 14.50 | 0.05 | 143 | 814,834 | 11,852,884.15 |
| CHAMS | 3.96 | 4.00 | 4.07 | 3.71 | 0.04 | 1,240 | 328,503,938 | 1,132,122,620.35 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 0.00 | 26 | 44,045 | 577,900.00 |
| CILEASING | 6.75 | 6.75 | 6.75 | 6.70 | 0.00 | 79 | 721,350 | 4,835,391.65 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 0.00 | 5 | 19,123 | 2,294,705.00 |
| CONHALLPLC | 5.71 | 5.90 | 5.90 | 5.90 | 0.19 | 139 | 1,299,379 | 7,587,510.42 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 0.00 | 185 | 35,025 | 6,699,927.90 |
| CORNERST | 6.00 | 6.00 | 6.00 | 5.60 | 0.00 | 84 | 2,724,825 | 15,919,283.40 |
| CUSTODIAN | 81.25 | 81.25 | 0.00 | 0.00 | 0.00 | 247 | 502,663 | 42,312,945.25 |
| CUTIX | 3.15 | 3.20 | 3.29 | 3.16 | 0.05 | 242 | 3,594,639 | 11,597,816.36 |
| CWG | 24.80 | 24.80 | 0.00 | 0.00 | 0.00 | 519 | 3,292,142 | 76,015,297.70 |
| DAARCOMM | 2.05 | 2.25 | 2.25 | 2.25 | 0.20 | 151 | 7,300,303 | 16,425,681.75 |
| DANGCEM | 1180.00 | 1,180.00 | 0.00 | 0.00 | 0.00 | 2,577 | 1,126,080 | 1,274,732,932.10 |
| DANGSUGAR | 91.00 | 91.00 | 91.00 | 91.00 | 0.00 | 2,007 | 2,281,243 | 205,666,288.75 |
| DEAPCAP | 5.77 | 5.42 | 5.45 | 5.42 | -0.35 | 196 | 2,227,500 | 12,395,078.70 |
| ELLAHLAKES | 10.00 | 10.95 | 10.95 | 10.35 | 0.95 | 418 | 9,337,715 | 98,971,717.25 |
| ETERNA | 33.00 | 34.35 | 34.35 | 34.35 | 1.35 | 195 | 727,493 | 25,454,829.20 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 0.00 | 223 | 595,392 | 55,839,683.95 |
| ETRANZACT | 18.50 | 18.50 | 0.00 | 0.00 | 0.00 | 159 | 499,530 | 8,764,760.15 |
| EUNISELL | 174.90 | 191.90 | 191.90 | 174.95 | 17.00 | 229 | 1,419,568 | 241,496,666.40 |
| FCMB | 11.80 | 11.80 | 12.05 | 11.80 | 0.00 | 850 | 22,430,735 | 267,232,152.35 |
| FGSUK2032S7 | 113.80 | 111.99 | 111.99 | 111.99 | -1.80 | 1 | 67 | 75,039.87 |
| FGSUK2033S6 | 100.00 | 102.00 | 102.00 | 102.00 | 1.99 | 1 | 1,500 | 1,530,001.50 |
| FIDELITYBK | 22.30 | 22.90 | 23.00 | 21.10 | 0.60 | 953 | 19,962,439 | 455,157,680.10 |
| FIDSON | 124.60 | 136.50 | 136.50 | 136.50 | 11.90 | 1,644 | 1,603,794 | 215,958,965.15 |
| FIRSTHOLDCO | 71.80 | 70.00 | 73.10 | 70.00 | -1.80 | 1,801 | 58,650,122 | 4,191,308,835.90 |
| FTGINSURE | 1.10 | 1.08 | 1.09 | 1.08 | -0.02 | 87 | 1,739,745 | 1,862,776.58 |
| FTNCOCOA | 9.95 | 8.96 | 9.95 | 8.96 | -0.99 | 1,013 | 12,476,623 | 113,691,405.42 |
| GEREGU | 1132.50 | 1,132.50 | 0.00 | 0.00 | 0.00 | 45 | 1,622 | 1,653,304.60 |
| GTCO | 147.50 | 146.80 | 147.50 | 146.80 | -0.70 | 3,501 | 16,561,953 | 2,437,476,472.35 |
| GUINEAINS | 1.12 | 1.08 | 1.08 | 1.08 | -0.04 | 92 | 1,040,404 | 1,148,819.32 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 0.00 | 276 | 191,653 | 72,655,597.80 |
| HMCALL | 3.65 | 3.70 | 3.70 | 3.70 | 0.05 | 56 | 626,370 | 2,358,322.61 |
| HONYFLOUR | 18.15 | 18.90 | 18.90 | 18.60 | 0.75 | 390 | 1,959,863 | 36,795,497.20 |
| IKEJAHOTEL | 39.60 | 39.60 | 0.00 | 0.00 | 0.00 | 104 | 407,924 | 15,285,931.00 |
| IMG | 42.30 | 42.30 | 0.00 | 0.00 | 0.00 | 34 | 29,327 | 1,223,012.75 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 0.00 | 7 | 11,300 | 111,260.00 |
| INTBREW | 13.00 | 13.00 | 0.00 | 0.00 | 0.00 | 154 | 1,096,220 | 14,260,592.15 |
| INTENEGINS | 3.09 | 2.79 | 3.10 | 2.79 | -0.30 | 148 | 1,835,696 | 5,359,657.95 |
| JAIZBANK | 9.00 | 9.00 | 9.17 | 8.96 | 0.00 | 1,632 | 19,260,725 | 173,936,718.61 |
| JAPAULGOLD | 3.23 | 3.34 | 3.35 | 3.24 | 0.11 | 623 | 21,301,847 | 70,523,777.75 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 0.00 | 229 | 275,807 | 79,902,745.10 |
| JOHNHOLT | 18.80 | 18.80 | 0.00 | 0.00 | 0.00 | 59 | 157,091 | 2,662,692.45 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 0.00 | 3 | 1,750 | 12,687.50 |
| LASACO | 1.98 | 1.98 | 2.02 | 1.98 | 0.00 | 175 | 13,508,975 | 26,883,641.65 |
| LEARNAFRCA | 9.90 | 10.85 | 10.85 | 9.75 | 0.95 | 278 | 2,019,759 | 20,007,731.35 |
| LEGENDINT | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 43 | 1,223,996 | 7,328,976.64 |
| LINKASSURE | 1.80 | 1.76 | 1.82 | 1.76 | -0.04 | 152 | 6,918,673 | 12,430,532.98 |
| LIVESTOCK | 9.75 | 9.80 | 10.00 | 9.80 | 0.05 | 389 | 3,430,049 | 33,948,291.60 |
| LIVINGTRUST | 4.25 | 3.83 | 3.83 | 3.83 | -0.42 | 71 | 1,138,350 | 4,386,798.12 |
| LOTUSHAL15 | 131.05 | 131.05 | 143.05 | 131.05 | 0.00 | 116 | 81,674 | 10,888,151.41 |
| MANSARD | 14.00 | 14.60 | 14.60 | 14.60 | 0.60 | 214 | 980,259 | 14,086,265.40 |
| MAYBAKER | 43.00 | 47.30 | 47.30 | 45.90 | 4.30 | 595 | 3,185,812 | 145,789,910.40 |
| MBENEFIT | 4.11 | 4.30 | 4.47 | 4.11 | 0.19 | 275 | 10,454,076 | 44,530,122.04 |
| MCNICHOLS | 7.70 | 8.00 | 8.00 | 7.60 | 0.30 | 165 | 3,538,184 | 27,456,003.80 |
| MECURE | 86.90 | 94.90 | 94.90 | 87.00 | 8.00 | 469 | 1,982,686 | 164,012,510.30 |
| MEYER | 21.55 | 21.55 | 0.00 | 0.00 | 0.00 | 88 | 407,180 | 8,685,770.00 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 0.00 | 20 | 137,330 | 1,364,037.92 |
| MTNN | 835.00 | 820.00 | 820.00 | 820.00 | -15.00 | 4,960 | 2,334,303 | 1,913,594,226.70 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 0.00 | 37 | 102,541 | 2,377,143.20 |
| NAHCO | 217.00 | 205.00 | 205.00 | 205.00 | -12.00 | 850 | 2,365,514 | 480,604,372.45 |
| NASCON | 222.00 | 222.00 | 0.00 | 0.00 | 0.00 | 333 | 419,256 | 88,604,003.70 |
| NB | 93.00 | 86.95 | 87.00 | 85.05 | -6.05 | 626 | 5,422,105 | 476,875,561.20 |
| NCR | 179.10 | 179.10 | 0.00 | 0.00 | 0.00 | 64 | 60,760 | 9,810,383.30 |
| NEIMETH | 9.95 | 10.45 | 10.45 | 9.95 | 0.50 | 357 | 3,229,755 | 33,215,937.05 |
| NEM | 30.00 | 30.00 | 0.00 | 0.00 | 0.00 | 183 | 1,048,865 | 32,185,320.75 |
| NESTLE | 3125.00 | 3,125.00 | 0.00 | 0.00 | 0.00 | 199 | 20,440 | 62,446,146.30 |
| NGXGROUP | 151.00 | 151.50 | 151.50 | 151.50 | 0.50 | 1,181 | 43,864,782 | 6,638,895,218.65 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 0.00 | 25 | 8,869 | 1,242,640.20 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 0.00 | 22 | 1,610 | 115,115.00 |
| NPFMCRFBK | 6.00 | 5.76 | 5.95 | 5.76 | -0.24 | 129 | 1,708,188 | 9,985,930.28 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 0.00 | 36 | 66,487 | 6,823,059.90 |
| NSLTECH | 0.90 | 0.87 | 0.92 | 0.85 | -0.03 | 479 | 51,877,988 | 45,018,566.03 |
| OANDO | 45.70 | 47.00 | 47.65 | 46.00 | 1.30 | 633 | 8,244,315 | 384,162,338.45 |
| OKOMUOIL | 1750.00 | 1,750.00 | 0.00 | 0.00 | 0.00 | 554 | 97,592 | 157,032,354.00 |
| OMATEK | 1.98 | 2.06 | 2.07 | 1.97 | 0.08 | 163 | 4,141,575 | 8,310,303.61 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 0.00 | 25 | 39,579 | 1,369,999.25 |
| PRESCO | 2300.00 | 2,300.00 | 0.00 | 0.00 | 0.00 | 490 | 57,528 | 128,046,645.50 |
| PRESTIGE | 1.41 | 1.50 | 1.54 | 1.50 | 0.09 | 48 | 1,085,157 | 1,642,254.93 |
| PZ | 99.00 | 105.30 | 105.30 | 99.00 | -3.70 | 379 | 2,821,607 | 282,551,569.40 |
| REDSTAREX | 31.90 | 31.90 | 31.90 | 28.75 | 0.00 | 88 | 2,152,469 | 62,454,186.25 |
| REGALINS | 1.05 | 1.11 | 1.11 | 1.03 | 0.06 | 171 | 14,819,080 | 16,118,197.81 |
| ROYALEX | 1.40 | 1.47 | 1.47 | 1.37 | 0.07 | 73 | 1,610,357 | 2,299,661.12 |
| RTBRISCOE | 15.40 | 15.83 | 15.97 | 15.37 | 0.43 | 214 | 2,824,209 | 43,933,967.15 |
| SCOA | 30.05 | 33.05 | 33.05 | 33.05 | 3.00 | 311 | 1,737,691 | 56,887,996.35 |
| SEPLAT | 11600.00 | 11,600.00 | 0.00 | 0.00 | 0.00 | 632 | 57,160 | 634,556,606.20 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 0.00 | 39 | 39,345 | 18,117,666.60 |
| SKYAVN | 130.50 | 142.95 | 142.95 | 139.00 | 12.45 | 97 | 902,394 | 118,929,732.45 |
| SOVRENINS | 2.70 | 2.94 | 2.94 | 2.43 | 0.24 | 201 | 18,767,913 | 48,683,571.49 |
| STANBIC | 163.00 | 163.00 | 163.00 | 163.00 | 0.00 | 418 | 5,834,645 | 951,234,646.00 |
| STERLINGNG | 7.85 | 7.80 | 8.00 | 7.55 | -0.05 | 533 | 51,154,914 | 401,651,456.00 |
| SUNUASSUR | 4.00 | 4.22 | 4.22 | 3.82 | 0.22 | 76 | 4,013,426 | 15,887,637.48 |
| TAJSUKS2 | 99.99 | 98.00 | 98.00 | 98.00 | -1.99 | 1 | 100 | 98,000.00 |
| TANTALIZER | 4.40 | 4.38 | 4.44 | 4.38 | -0.02 | 287 | 5,778,175 | 25,410,919.20 |
| TIP | 35.85 | 32.30 | 35.85 | 32.30 | -3.55 | 1,360 | 8,835,447 | 288,151,611.25 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 0.00 | 66 | 3,172 | 1,827,072.00 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 0.00 | 109 | 61,211 | 14,244,945.00 |
| TRANSCORP | 43.25 | 45.00 | 45.00 | 45.00 | 1.75 | 295 | 784,182 | 34,960,183.60 |
| TRANSEXPR | 6.42 | 7.06 | 7.06 | 6.49 | 0.64 | 93 | 1,238,012 | 8,621,401.31 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 0.00 | 54 | 31,416 | 7,712,628.00 |
| TRIPPLEG | 4.26 | 4.22 | 4.22 | 4.22 | -0.04 | 26 | 417,353 | 1,741,928.20 |
| UACN | 199.95 | 199.95 | 0.00 | 0.00 | 0.00 | 383 | 3,024,032 | 579,815,225.35 |
| UBA | 43.70 | 44.00 | 44.50 | 43.70 | 0.30 | 1,823 | 61,596,049 | 2,710,299,747.20 |
| UCAP | 18.05 | 18.95 | 18.95 | 18.20 | 0.90 | 325 | 4,680,752 | 87,139,808.15 |
| UHOMREIT | 84.70 | 84.70 | 0.00 | 0.00 | 0.00 | 66 | 82,147 | 7,056,161.40 |
| UNILEVER | 172.00 | 170.00 | 170.00 | 170.00 | -2.00 | 410 | 610,904 | 102,645,913.45 |
| UNIONDICON | 21.70 | 21.70 | 0.00 | 0.00 | 0.00 | 53 | 163,064 | 3,334,206.60 |
| UNIVINSURE | 1.10 | 1.12 | 1.15 | 1.08 | 0.02 | 144 | 7,822,612 | 8,591,371.96 |
| UPDC | 4.25 | 4.25 | 4.45 | 4.20 | 0.00 | 176 | 5,923,853 | 25,467,157.95 |
| UPDCREIT | 11.85 | 10.70 | 12.00 | 10.70 | -1.15 | 630 | 4,930,033 | 55,763,643.70 |
| UPL | 4.80 | 5.00 | 5.00 | 5.00 | 0.20 | 79 | 1,466,860 | 7,248,303.40 |
| VERITASKAP | 1.70 | 1.72 | 1.75 | 1.68 | 0.02 | 240 | 23,791,372 | 40,648,832.27 |
| VFDGROUP | 10.90 | 10.95 | 10.95 | 10.90 | 0.05 | 246 | 2,730,009 | 29,807,079.10 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 0.00 | 397 | 885,885 | 162,108,425.45 |
| WAPCO | 339.10 | 337.00 | 337.00 | 337.00 | -2.10 | 1,206 | 2,040,172 | 689,614,538.90 |
| WAPIC | 2.88 | 2.70 | 2.72 | 2.70 | -0.18 | 167 | 3,189,893 | 8,704,966.52 |
| WEMABANK | 32.50 | 33.00 | 33.00 | 32.65 | 0.50 | 664 | 4,845,945 | 159,559,740.00 |
| ZENITHBANK | 130.10 | 129.00 | 130.00 | 129.00 | -1.10 | 3,639 | 17,097,982 | 2,211,238,540.65 |
| ZICHIS | 29.43 | 29.43 | 29.43 | 29.43 | -3.26 | 488 | 2,609,426 | 76,795,407.18 |