NGX DAILY PRICELIST @ 2026-04-23
Archive of NGX Daily Pricelist
| Company | Open Price | Close Price | High Price | Low Price | Change | No of Trade | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.95 | 5.40 | 6.00 | 5.40 | -0.55 | 288 | 14,312,393 | 77,809,247.85 |
| ABCTRANS | 5.70 | 5.70 | 0.00 | 0.00 | 0.00 | 198 | 629,172 | 3,620,622.47 |
| ACADEMY | 7.00 | 7.00 | 0.00 | 0.00 | 0.00 | 101 | 646,896 | 4,298,602.35 |
| ACCESSCORP | 30.95 | 32.00 | 32.00 | 30.95 | 1.00 | 2,704 | 39,514,451 | 1,249,998,196.80 |
| AFRIPRUD | 14.00 | 14.00 | 0.00 | 0.00 | 0.00 | 167 | 679,988 | 9,505,042.20 |
| AIICO | 4.06 | 4.16 | 4.19 | 4.05 | 0.10 | 513 | 17,427,775 | 71,355,565.13 |
| AIRTELAFRI | 2746.70 | 2,746.70 | 0.00 | 0.00 | 0.00 | 2 | 46 | 138,979.80 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 0.00 | 36 | 51,004 | 515,077.85 |
| ARADEL | 1679.90 | 1,679.90 | 0.00 | 0.00 | 0.00 | 1,603 | 1,609,016 | 2,653,741,283.10 |
| AUSTINLAZ | 3.60 | 3.60 | 0.00 | 0.00 | 0.00 | 48 | 194,698 | 690,318.58 |
| BERGER | 68.35 | 69.00 | 69.00 | 69.00 | 0.65 | 226 | 1,043,739 | 71,327,596.55 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 0.00 | 455 | 257,287 | 125,180,955.40 |
| BUACEMENT | 317.00 | 317.00 | 0.00 | 0.00 | 0.00 | 1,330 | 773,357 | 235,317,957.70 |
| BUAFOODS | 824.60 | 890.00 | 890.00 | 890.00 | 65.40 | 912 | 329,326 | 292,616,042.90 |
| CADBURY | 72.00 | 73.50 | 73.50 | 69.05 | 1.50 | 453 | 2,823,161 | 206,831,371.20 |
| CAP | 110.00 | 115.00 | 115.00 | 113.15 | 5.00 | 253 | 1,681,173 | 191,448,492.40 |
| CAVERTON | 5.45 | 5.95 | 5.95 | 5.65 | 0.50 | 128 | 1,757,261 | 10,208,557.55 |
| CHAMPION | 14.00 | 14.65 | 14.65 | 14.00 | 0.65 | 146 | 1,923,450 | 27,334,067.95 |
| CHAMS | 3.20 | 3.34 | 3.34 | 3.17 | 0.14 | 582 | 9,900,942 | 32,157,760.81 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 0.00 | 8 | 18,585 | 239,886.50 |
| CILEASING | 6.50 | 6.45 | 6.50 | 6.45 | -0.05 | 78 | 1,076,501 | 6,957,526.65 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 0.00 | 11 | 7,116 | 787,243.50 |
| CONHALLPLC | 4.75 | 4.50 | 4.76 | 4.50 | -0.25 | 102 | 5,208,722 | 24,080,306.87 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 0.00 | 159 | 111,472 | 23,406,892.50 |
| CORNERST | 5.60 | 5.60 | 5.65 | 5.55 | 0.00 | 85 | 4,001,399 | 22,283,913.80 |
| CUSTODIAN | 74.20 | 75.00 | 75.00 | 75.00 | 0.80 | 257 | 3,111,411 | 229,031,106.00 |
| CUTIX | 3.34 | 3.20 | 3.33 | 3.10 | -0.14 | 268 | 8,653,932 | 27,807,119.50 |
| CWG | 21.95 | 21.20 | 21.20 | 21.20 | -0.75 | 241 | 1,139,919 | 24,032,570.80 |
| DAARCOMM | 1.76 | 1.67 | 1.84 | 1.67 | -0.09 | 145 | 1,206,424 | 2,100,232.83 |
| DANGCEM | 850.00 | 870.00 | 870.00 | 870.00 | 20.00 | 1,570 | 3,531,372 | 3,074,615,749.80 |
| DANGSUGAR | 66.95 | 73.50 | 73.50 | 67.05 | 6.55 | 1,295 | 3,903,156 | 269,846,869.65 |
| DEAPCAP | 4.90 | 4.90 | 5.00 | 4.80 | 0.00 | 145 | 2,937,123 | 14,519,093.35 |
| ELLAHLAKES | 10.40 | 10.95 | 11.20 | 10.70 | 0.55 | 295 | 5,683,065 | 61,929,099.65 |
| ETERNA | 33.00 | 32.70 | 33.00 | 32.70 | -0.30 | 176 | 1,263,223 | 42,008,827.15 |
| ETI | 71.70 | 71.70 | 71.70 | 70.00 | 0.00 | 309 | 4,101,856 | 285,848,938.85 |
| ETRANZACT | 18.00 | 18.00 | 0.00 | 0.00 | 0.00 | 167 | 534,685 | 9,360,300.85 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 0.00 | 32 | 4,841 | 740,673.00 |
| FCMB | 13.00 | 12.90 | 13.10 | 12.70 | -0.10 | 773 | 16,997,500 | 219,365,045.30 |
| FGSUK2032S5 | 100.00 | 104.99 | 104.99 | 100.00 | 4.99 | 2 | 32,000 | 33,549,970.00 |
| FGSUK2032S7 | 109.99 | 109.09 | 109.09 | 109.09 | -0.90 | 1 | 5,000 | 5,454,905.00 |
| FIDELITYBK | 22.30 | 22.00 | 22.95 | 20.55 | -0.30 | 1,136 | 32,127,313 | 700,758,902.00 |
| FIDSON | 100.00 | 100.00 | 0.00 | 0.00 | 0.00 | 774 | 1,010,335 | 94,942,649.80 |
| FIRSTHOLDCO | 77.00 | 77.00 | 79.85 | 75.20 | 0.00 | 1,304 | 21,724,488 | 1,683,661,793.45 |
| FTGINSURE | 1.37 | 1.31 | 1.40 | 1.31 | -0.06 | 102 | 5,913,261 | 8,024,267.29 |
| FTNCOCOA | 5.20 | 5.00 | 5.60 | 5.00 | -0.20 | 259 | 5,873,584 | 31,229,684.62 |
| GEREGU | 1132.50 | 1,132.50 | 0.00 | 0.00 | 0.00 | 55 | 4,532 | 4,619,467.60 |
| GTCO | 130.00 | 133.00 | 133.50 | 130.65 | 3.00 | 2,144 | 27,614,186 | 3,634,435,339.00 |
| GUINEAINS | 1.04 | 1.03 | 1.14 | 1.03 | -0.01 | 175 | 10,358,227 | 11,093,604.04 |
| GUINNESS | 497.00 | 497.00 | 0.00 | 0.00 | 0.00 | 147 | 19,083 | 8,535,825.90 |
| HMCALL | 3.61 | 3.61 | 0.00 | 0.00 | 0.00 | 50 | 284,891 | 1,099,148.32 |
| HONYFLOUR | 18.80 | 19.00 | 20.45 | 18.80 | 0.20 | 609 | 16,656,606 | 317,058,439.05 |
| IKEJAHOTEL | 33.00 | 33.00 | 0.00 | 0.00 | 0.00 | 59 | 42,554 | 1,432,567.55 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 0.00 | 17 | 15,359 | 518,671.25 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 0.00 | 7 | 91,817 | 941,124.25 |
| INTBREW | 14.05 | 14.00 | 14.00 | 13.85 | -0.05 | 193 | 1,788,253 | 24,877,138.30 |
| INTENEGINS | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 62 | 410,399 | 1,231,250.42 |
| JAIZBANK | 8.95 | 9.00 | 9.30 | 8.92 | 0.05 | 1,484 | 18,531,140 | 167,557,293.99 |
| JAPAULGOLD | 3.28 | 3.01 | 3.28 | 2.95 | -0.19 | 554 | 26,704,255 | 80,851,232.90 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 0.00 | 163 | 49,407 | 13,308,397.20 |
| JOHNHOLT | 14.00 | 14.00 | 0.00 | 0.00 | 0.00 | 44 | 67,738 | 855,513.90 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 0.00 | 9 | 19,535 | 127,954.25 |
| LASACO | 2.00 | 1.98 | 2.08 | 1.98 | -0.02 | 138 | 21,561,642 | 42,887,608.34 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 0.00 | 37 | 29,230 | 253,919.70 |
| LEGENDINT | 5.63 | 5.63 | 5.70 | 5.63 | 0.00 | 100 | 4,505,397 | 25,502,183.66 |
| LINKASSURE | 1.58 | 1.60 | 1.68 | 1.51 | 0.02 | 126 | 5,991,160 | 9,394,559.03 |
| LIVESTOCK | 6.40 | 6.40 | 0.00 | 0.00 | 0.00 | 120 | 770,390 | 5,127,345.00 |
| LIVINGTRUST | 3.36 | 3.36 | 0.00 | 0.00 | 0.00 | 43 | 217,562 | 754,146.53 |
| LOTUSHAL15 | 179.99 | 165.00 | 180.00 | 165.00 | -14.99 | 167 | 154,553 | 26,168,190.55 |
| MANSARD | 15.00 | 15.10 | 15.10 | 14.90 | 0.10 | 148 | 1,316,897 | 19,766,498.00 |
| MAYBAKER | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 551 | 4,733,662 | 167,274,218.85 |
| MBENEFIT | 4.00 | 4.00 | 4.10 | 3.80 | 0.00 | 312 | 19,263,533 | 76,014,487.87 |
| MCNICHOLS | 7.15 | 6.44 | 6.60 | 6.44 | -0.71 | 134 | 1,738,852 | 11,361,350.06 |
| MECURE | 60.60 | 59.95 | 59.95 | 54.55 | -0.65 | 157 | 696,943 | 38,940,453.40 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 0.00 | 46 | 75,284 | 1,279,098.70 |
| MORISON | 11.79 | 11.79 | 0.00 | 0.00 | 0.00 | 12 | 20,570 | 218,489.40 |
| MTNN | 820.50 | 819.40 | 819.40 | 819.40 | -1.10 | 3,177 | 6,476,919 | 5,307,056,378.30 |
| MULTIVERSE | 25.90 | 23.35 | 23.35 | 23.35 | -2.55 | 65 | 351,360 | 8,291,586.00 |
| NAHCO | 242.00 | 242.00 | 0.00 | 0.00 | 0.00 | 500 | 1,497,204 | 343,808,509.10 |
| NASCON | 188.50 | 206.90 | 206.90 | 206.90 | 18.40 | 701 | 1,424,290 | 292,265,040.10 |
| NB | 73.00 | 73.00 | 73.50 | 73.00 | 0.00 | 464 | 6,068,745 | 442,965,395.50 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 0.00 | 42 | 5,209 | 932,931.90 |
| NEIMETH | 9.00 | 9.00 | 9.20 | 9.00 | 0.00 | 262 | 2,835,391 | 26,088,983.50 |
| NEM | 32.45 | 32.45 | 0.00 | 0.00 | 0.00 | 132 | 384,796 | 12,554,678.05 |
| NESTLE | 3249.90 | 3,249.90 | 0.00 | 0.00 | 0.00 | 222 | 80,915 | 246,791,012.20 |
| NGXGROUP | 164.50 | 164.50 | 0.00 | 0.00 | 0.00 | 1,186 | 5,332,178 | 860,361,441.35 |
| NIDF | 127.00 | 127.00 | 127.00 | 127.00 | 0.00 | 127 | 297,974 | 38,094,205.70 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 0.00 | 47 | 68,548 | 4,901,182.00 |
| NPFMCRFBK | 5.45 | 5.20 | 5.20 | 5.20 | -0.25 | 126 | 1,415,901 | 7,426,182.86 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 0.00 | 29 | 42,036 | 4,309,749.00 |
| NSLTECH | 0.94 | 0.94 | 0.99 | 0.94 | 0.00 | 306 | 13,708,656 | 13,072,520.89 |
| OANDO | 45.50 | 45.00 | 45.05 | 43.60 | -0.50 | 656 | 3,945,733 | 175,700,590.40 |
| OKOMUOIL | 1765.00 | 1,765.00 | 0.00 | 0.00 | 0.00 | 673 | 178,976 | 288,555,324.40 |
| OMATEK | 1.99 | 2.18 | 2.18 | 2.17 | 0.19 | 181 | 4,016,289 | 8,650,845.64 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 0.00 | 28 | 137,003 | 4,623,851.25 |
| PRESCO | 1980.00 | 1,980.00 | 0.00 | 0.00 | 0.00 | 577 | 698,762 | 1,398,214,940.20 |
| PRESTIGE | 1.37 | 1.37 | 1.39 | 1.37 | 0.00 | 38 | 4,306,593 | 5,953,927.41 |
| PZ | 84.95 | 92.20 | 92.20 | 92.20 | 7.25 | 548 | 3,074,210 | 275,490,143.25 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 0.00 | 22 | 35,409 | 897,618.15 |
| REGALINS | 1.10 | 1.05 | 1.12 | 1.02 | -0.05 | 87 | 5,398,832 | 5,629,761.89 |
| ROYALEX | 1.63 | 1.60 | 1.75 | 1.60 | -0.03 | 92 | 2,666,441 | 4,416,304.58 |
| RTBRISCOE | 9.10 | 9.10 | 9.10 | 9.00 | 0.00 | 79 | 2,239,790 | 20,356,182.66 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 0.00 | 67 | 243,795 | 5,818,177.90 |
| SEPLAT | 10450.00 | 10,450.00 | 0.00 | 0.00 | 0.00 | 428 | 7,702 | 82,857,766.60 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 0.00 | 57 | 39,257 | 17,991,492.65 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 0.00 | 59 | 393,109 | 50,945,825.25 |
| SOVRENINS | 2.07 | 1.95 | 1.95 | 1.89 | -0.12 | 124 | 7,192,872 | 13,786,298.57 |
| STANBIC | 152.50 | 152.50 | 152.50 | 152.50 | 0.00 | 658 | 7,216,049 | 1,101,262,136.40 |
| STERLINGNG | 8.10 | 8.05 | 8.30 | 8.00 | -0.05 | 467 | 15,022,712 | 121,940,743.05 |
| SUNUASSUR | 4.68 | 4.60 | 4.60 | 4.25 | -0.08 | 56 | 1,440,436 | 6,285,288.51 |
| TAJSUKS2 | 95.49 | 99.44 | 99.90 | 99.00 | 3.94 | 6 | 129,000 | 128,443,122.27 |
| TANTALIZER | 3.47 | 3.81 | 3.81 | 3.45 | 0.34 | 282 | 8,104,479 | 29,386,759.90 |
| TIP | 21.00 | 21.45 | 21.45 | 21.45 | 0.45 | 398 | 2,394,760 | 52,177,068.45 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 0.00 | 62 | 20,005 | 11,522,880.00 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 0.00 | 152 | 29,601 | 7,095,419.70 |
| TRANSCORP | 49.00 | 48.00 | 48.00 | 47.40 | -1.00 | 354 | 2,504,052 | 119,254,233.85 |
| TRANSEXPR | 7.92 | 8.71 | 8.71 | 8.70 | 0.79 | 317 | 2,048,188 | 17,750,999.95 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 0.00 | 84 | 125,085 | 30,708,367.50 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 0.00 | 15 | 110,676 | 424,995.84 |
| UACN | 121.00 | 133.10 | 133.10 | 132.90 | 12.10 | 280 | 3,278,751 | 436,266,223.40 |
| UBA | 53.20 | 53.50 | 54.40 | 53.00 | 0.30 | 2,645 | 37,539,127 | 2,020,876,388.15 |
| UCAP | 16.00 | 16.00 | 16.50 | 16.00 | 0.00 | 600 | 13,981,024 | 225,849,871.05 |
| UHOMREIT | 72.50 | 72.50 | 0.00 | 0.00 | 0.00 | 45 | 16,084 | 1,167,982.05 |
| UNILEVER | 110.00 | 121.00 | 121.00 | 121.00 | 11.00 | 161 | 722,017 | 87,364,057.00 |
| UNIONDICON | 19.95 | 21.90 | 21.90 | 20.45 | 1.95 | 93 | 1,434,412 | 29,541,604.90 |
| UNIVINSURE | 1.23 | 1.22 | 1.24 | 1.22 | -0.01 | 126 | 12,841,058 | 15,720,833.36 |
| UPDC | 4.15 | 4.00 | 4.20 | 4.00 | -0.15 | 157 | 2,362,251 | 9,676,743.55 |
| UPDCREIT | 7.60 | 7.55 | 7.60 | 7.55 | -0.05 | 224 | 1,593,657 | 12,190,051.15 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 0.00 | 22 | 123,661 | 626,014.50 |
| VERITASKAP | 2.00 | 1.90 | 2.03 | 1.87 | -0.10 | 176 | 13,566,987 | 26,425,425.02 |
| VFDGROUP | 10.80 | 10.70 | 10.75 | 10.65 | -0.10 | 176 | 2,859,565 | 30,594,580.05 |
| VITAFOAM | 143.00 | 139.00 | 139.00 | 139.00 | -4.00 | 356 | 522,343 | 73,236,062.00 |
| WAPCO | 275.00 | 275.00 | 275.00 | 270.50 | 0.00 | 1,217 | 4,765,760 | 1,306,302,944.80 |
| WAPIC | 2.70 | 2.45 | 2.60 | 2.45 | -0.25 | 223 | 11,310,319 | 28,568,366.61 |
| WEMABANK | 27.50 | 28.45 | 28.45 | 27.30 | 0.95 | 880 | 16,769,074 | 466,997,267.10 |
| ZENITHBANK | 128.05 | 134.00 | 134.50 | 128.05 | 4.50 | 3,687 | 36,341,355 | 4,835,561,320.75 |
| ZICHIS | 13.89 | 14.19 | 15.26 | 13.90 | 0.30 | 339 | 4,732,746 | 67,779,293.00 |