NGX DAILY PRICELIST @ 2025-09-30
Archive of NGX Daily Pricelist
| Company | Open Price | Close Price | High Price | Low Price | Change | No of Trade | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.80 | 6.80 | 0.00 | 0.00 | 0.00 | 42 | 51,878 | 334,566.20 |
| ABCTRANS | 4.30 | 4.30 | 0.00 | 0.00 | 0.00 | 83 | 298,758 | 1,244,981.58 |
| ACADEMY | 9.49 | 9.49 | 0.00 | 0.00 | 0.00 | 46 | 344,916 | 3,292,719.57 |
| ACCESSCORP | 25.70 | 25.65 | 25.70 | 25.60 | -0.05 | 1,095 | 10,478,683 | 268,728,363.65 |
| AFRIPRUD | 14.50 | 14.90 | 15.50 | 14.80 | 0.40 | 132 | 1,932,192 | 29,140,542.25 |
| AIICO | 3.65 | 3.50 | 3.66 | 3.45 | -0.15 | 446 | 12,321,076 | 44,452,912.16 |
| AIRTELAFRI | 2310.50 | 2,310.50 | 0.00 | 0.00 | 0.00 | 7 | 55 | 139,782.50 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 0.00 | 6 | 50,662 | 362,233.30 |
| ARADEL | 560.00 | 615.00 | 615.00 | 615.00 | 55.00 | 644 | 1,495,983 | 911,741,116.40 |
| AUSTINLAZ | 2.91 | 2.91 | 0.00 | 0.00 | 0.00 | 19 | 21,308 | 60,115.42 |
| BERGER | 39.00 | 39.00 | 0.00 | 0.00 | 0.00 | 51 | 50,458 | 1,844,376.60 |
| BETAGLAS | 486.00 | 486.00 | 0.00 | 0.00 | 0.00 | 226 | 28,900 | 12,640,860.00 |
| BUACEMENT | 160.00 | 160.00 | 0.00 | 0.00 | 0.00 | 514 | 281,279 | 44,313,431.20 |
| BUAFOODS | 629.70 | 629.70 | 0.00 | 0.00 | 0.00 | 454 | 53,807 | 31,915,888.20 |
| CADBURY | 63.00 | 63.00 | 0.00 | 0.00 | 0.00 | 187 | 524,033 | 33,276,602.10 |
| CAP | 71.00 | 71.00 | 0.00 | 0.00 | 0.00 | 22 | 36,602 | 2,401,511.20 |
| CAVERTON | 6.83 | 6.77 | 6.77 | 6.60 | -0.06 | 90 | 1,362,964 | 9,189,249.05 |
| CHAMPION | 14.80 | 13.75 | 14.70 | 13.75 | -1.05 | 173 | 8,912,360 | 130,342,024.25 |
| CHAMS | 3.60 | 3.50 | 3.61 | 3.46 | -0.10 | 462 | 21,624,804 | 75,949,541.64 |
| CHELLARAM | 16.25 | 16.25 | 0.00 | 0.00 | 0.00 | 39 | 51,376 | 865,902.15 |
| CILEASING | 6.27 | 6.27 | 6.27 | 6.07 | 0.00 | 51 | 650,558 | 4,009,779.59 |
| CONHALLPLC | 3.99 | 4.12 | 4.12 | 3.99 | 0.13 | 96 | 3,691,677 | 15,002,534.70 |
| CONOIL | 211.10 | 211.10 | 0.00 | 0.00 | 0.00 | 62 | 10,898 | 2,201,725.10 |
| CORNERST | 5.86 | 6.05 | 6.44 | 6.05 | 0.19 | 67 | 1,383,152 | 8,649,882.17 |
| CUSTODIAN | 43.00 | 40.80 | 40.85 | 40.80 | -2.20 | 237 | 2,841,105 | 116,721,281.90 |
| CUTIX | 3.27 | 3.38 | 3.38 | 3.25 | 0.11 | 215 | 2,799,544 | 9,243,489.95 |
| CWG | 16.80 | 16.80 | 16.80 | 15.55 | 0.00 | 129 | 2,001,103 | 32,695,604.20 |
| DAARCOMM | 1.07 | 1.08 | 1.08 | 1.08 | 0.01 | 58 | 1,084,982 | 1,176,411.63 |
| DANGCEM | 525.10 | 525.10 | 0.00 | 0.00 | 0.00 | 631 | 83,990 | 44,514,022.50 |
| DANGSUGAR | 61.00 | 61.00 | 61.00 | 60.95 | 0.00 | 805 | 2,524,208 | 152,768,362.10 |
| DEAPCAP | 1.60 | 1.60 | 0.00 | 0.00 | 0.00 | 41 | 247,821 | 406,314.47 |
| ELLAHLAKES | 11.60 | 12.30 | 12.35 | 11.70 | 0.70 | 413 | 7,868,709 | 95,037,228.34 |
| ENAMELWA | 35.10 | 38.60 | 38.60 | 38.60 | 3.50 | 47 | 108,748 | 4,193,922.70 |
| ETERNA | 30.65 | 33.70 | 33.70 | 33.70 | 3.05 | 38 | 303,296 | 10,219,095.20 |
| ETI | 36.50 | 36.00 | 36.00 | 35.50 | -0.50 | 125 | 1,533,112 | 54,705,451.10 |
| ETRANZACT | 16.70 | 16.00 | 16.00 | 16.00 | -0.70 | 94 | 566,899 | 8,832,968.80 |
| EUNISELL | 36.00 | 39.50 | 39.50 | 36.00 | 3.50 | 61 | 524,778 | 19,899,008.85 |
| FCMB | 10.85 | 10.85 | 10.85 | 10.35 | 0.00 | 437 | 25,344,322 | 269,878,957.95 |
| FIDELITYBK | 19.95 | 21.00 | 21.00 | 19.95 | 1.05 | 831 | 793,036,687 | 15,877,225,331.75 |
| FIDSON | 42.90 | 42.90 | 0.00 | 0.00 | 0.00 | 226 | 654,050 | 26,271,948.00 |
| FIRSTHOLDCO | 31.00 | 31.50 | 31.50 | 31.00 | 0.50 | 369 | 15,526,873 | 482,081,578.15 |
| FTNCOCOA | 5.70 | 5.80 | 5.85 | 5.80 | 0.10 | 141 | 1,099,384 | 6,435,158.91 |
| GEREGU | 1141.50 | 1,141.50 | 0.00 | 0.00 | 0.00 | 53 | 461,892 | 474,547,840.80 |
| GTCO | 94.00 | 93.90 | 94.00 | 93.90 | -0.10 | 1,098 | 4,494,433 | 421,837,473.75 |
| GUINEAINS | 1.55 | 1.48 | 1.48 | 1.48 | -0.07 | 223 | 1,536,087 | 2,302,625.20 |
| GUINNESS | 183.90 | 183.90 | 0.00 | 0.00 | 0.00 | 118 | 58,864 | 10,351,811.10 |
| HMCALL | 4.10 | 4.10 | 0.00 | 0.00 | 0.00 | 34 | 306,742 | 1,213,789.49 |
| HONYFLOUR | 22.00 | 22.00 | 0.00 | 0.00 | 0.00 | 389 | 814,618 | 17,847,116.25 |
| IKEJAHOTEL | 20.70 | 20.00 | 20.00 | 20.00 | -0.70 | 70 | 1,193,686 | 23,849,167.60 |
| IMG | 36.60 | 36.60 | 0.00 | 0.00 | 0.00 | 12 | 6,458 | 223,774.10 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 0.00 | 1 | 200 | 1,400.00 |
| INTBREW | 13.95 | 13.50 | 13.50 | 13.50 | -0.45 | 193 | 4,522,203 | 61,497,248.20 |
| JAPAULGOLD | 2.66 | 2.57 | 2.65 | 2.57 | -0.09 | 145 | 5,182,501 | 13,508,332.27 |
| JBERGER | 136.50 | 136.50 | 0.00 | 0.00 | 0.00 | 174 | 145,035 | 20,159,563.50 |
| JOHNHOLT | 7.95 | 7.95 | 0.00 | 0.00 | 0.00 | 15 | 9,953 | 72,368.00 |
| JULI | 9.90 | 9.90 | 0.00 | 0.00 | 0.00 | 5 | 2,156 | 19,296.20 |
| LASACO | 2.98 | 2.87 | 2.90 | 2.87 | -0.11 | 93 | 2,806,269 | 8,153,852.67 |
| LEARNAFRCA | 6.50 | 6.50 | 0.00 | 0.00 | 0.00 | 48 | 219,400 | 1,414,369.02 |
| LEGENDINT | 5.35 | 5.14 | 5.50 | 5.10 | -0.21 | 71 | 4,721,900 | 24,602,909.27 |
| LINKASSURE | 2.05 | 2.00 | 2.00 | 2.00 | -0.05 | 69 | 6,983,515 | 13,974,316.32 |
| LIVESTOCK | 7.60 | 7.60 | 0.00 | 0.00 | 0.00 | 90 | 261,160 | 1,983,387.00 |
| LIVINGTRUST | 5.66 | 6.09 | 6.09 | 6.00 | 0.43 | 28 | 513,837 | 2,952,164.03 |
| MANSARD | 14.40 | 14.40 | 0.00 | 0.00 | 0.00 | 144 | 1,290,708 | 19,334,002.35 |
| MAYBAKER | 16.20 | 16.30 | 16.30 | 16.30 | 0.10 | 87 | 866,133 | 14,123,685.60 |
| MBENEFIT | 3.68 | 3.83 | 3.83 | 3.50 | 0.15 | 195 | 6,190,180 | 22,454,840.08 |
| MCNICHOLS | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 35 | 648,736 | 2,270,175.84 |
| MECURE | 26.10 | 26.10 | 0.00 | 0.00 | 0.00 | 39 | 274,022 | 7,864,431.40 |
| MEYER | 16.75 | 16.75 | 0.00 | 0.00 | 0.00 | 16 | 36,167 | 548,538.65 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 0.00 | 4 | 6,037 | 19,439.14 |
| MTNN | 423.00 | 423.00 | 0.00 | 0.00 | 0.00 | 1,339 | 676,983 | 285,920,820.10 |
| MULTIVERSE | 13.90 | 13.90 | 0.00 | 0.00 | 0.00 | 36 | 179,573 | 2,620,027.80 |
| NAHCO | 105.00 | 105.00 | 0.00 | 0.00 | 0.00 | 103 | 220,764 | 23,495,001.35 |
| NASCON | 97.00 | 96.00 | 96.00 | 96.00 | -1.00 | 101 | 1,453,850 | 139,553,159.35 |
| NB | 71.30 | 73.00 | 73.00 | 73.00 | 1.70 | 249 | 1,285,872 | 94,023,201.25 |
| NCR | 15.20 | 16.00 | 16.00 | 16.00 | 0.80 | 43 | 66,772,361 | 1,068,346,387.05 |
| NEIMETH | 6.00 | 5.85 | 6.00 | 5.85 | -0.15 | 118 | 1,677,694 | 10,004,148.94 |
| NEM | 27.50 | 27.50 | 0.00 | 0.00 | 0.00 | 75 | 435,229 | 11,999,998.85 |
| NESTLE | 1870.00 | 1,870.00 | 0.00 | 0.00 | 0.00 | 117 | 11,242 | 20,817,420.80 |
| NGXGROUP | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 150 | 4,859,748 | 285,373,755.00 |
| NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 0.00 | 119 | 320,641 | 36,238,959.60 |
| NNFM | 93.65 | 93.65 | 0.00 | 0.00 | 0.00 | 36 | 18,264 | 1,553,547.50 |
| NPFMCRFBK | 2.80 | 3.00 | 3.00 | 3.00 | 0.20 | 43 | 763,974 | 2,259,153.49 |
| NSLTECH | 0.90 | 0.87 | 0.90 | 0.83 | -0.03 | 139 | 4,963,596 | 4,256,113.62 |
| OANDO | 46.00 | 46.00 | 0.00 | 0.00 | 0.00 | 530 | 2,076,549 | 94,725,644.15 |
| OKOMUOIL | 1020.00 | 1,020.00 | 0.00 | 0.00 | 0.00 | 443 | 190,357 | 178,706,074.60 |
| OMATEK | 1.22 | 1.20 | 1.27 | 1.20 | -0.02 | 104 | 2,244,880 | 2,780,556.55 |
| PRESCO | 1479.90 | 1,479.90 | 0.00 | 0.00 | 0.00 | 304 | 111,938 | 157,602,011.80 |
| PRESTIGE | 1.75 | 1.72 | 1.72 | 1.72 | -0.03 | 60 | 858,239 | 1,481,449.49 |
| PZ | 34.50 | 34.50 | 0.00 | 0.00 | 0.00 | 99 | 431,926 | 14,840,243.95 |
| REDSTAREX | 11.00 | 11.00 | 0.00 | 0.00 | 0.00 | 19 | 41,117 | 445,882.95 |
| REGALINS | 1.63 | 1.60 | 1.62 | 1.59 | -0.03 | 106 | 3,705,767 | 5,938,329.51 |
| ROYALEX | 2.18 | 2.05 | 2.26 | 2.05 | -0.13 | 159 | 3,171,809 | 6,801,303.45 |
| RTBRISCOE | 3.74 | 3.74 | 0.00 | 0.00 | 0.00 | 32 | 366,368 | 1,289,351.00 |
| SCOA | 6.59 | 6.59 | 0.00 | 0.00 | 0.00 | 39 | 80,583 | 554,892.50 |
| SEPLAT | 5379.30 | 5,379.30 | 0.00 | 0.00 | 0.00 | 157 | 34,748 | 198,411,560.40 |
| SFSREIT | 346.55 | 346.55 | 0.00 | 0.00 | 0.00 | 69 | 18,875 | 7,072,641.00 |
| SKYAVN | 90.05 | 90.05 | 0.00 | 0.00 | 0.00 | 15 | 9,602 | 801,471.55 |
| SOVRENINS | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 95 | 1,668,782 | 4,980,152.52 |
| STANBIC | 107.10 | 109.00 | 109.10 | 109.00 | 1.90 | 456 | 4,717,174 | 514,740,949.70 |
| STERLINGNG | 7.50 | 7.60 | 7.95 | 7.55 | 0.10 | 2,223 | 28,286,058 | 220,547,345.30 |
| SUNUASSUR | 5.75 | 5.99 | 5.99 | 5.26 | 0.24 | 84 | 3,430,540 | 19,542,665.29 |
| TANTALIZER | 2.35 | 2.35 | 2.40 | 2.30 | 0.00 | 78 | 2,162,296 | 5,081,067.46 |
| THOMASWY | 3.63 | 3.97 | 3.97 | 3.97 | 0.34 | 211 | 1,605,138 | 5,898,995.84 |
| TIP | 13.30 | 14.60 | 14.60 | 13.35 | 1.30 | 197 | 3,978,117 | 54,954,621.35 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 0.00 | 46 | 3,903 | 2,248,128.00 |
| TRANSCOHOT | 164.60 | 164.60 | 0.00 | 0.00 | 0.00 | 78 | 21,190 | 3,214,576.30 |
| TRANSCORP | 46.00 | 49.90 | 50.00 | 45.05 | 3.90 | 258 | 4,936,253 | 235,976,359.65 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 0.00 | 3 | 1,100 | 2,197.00 |
| TRANSPOWER | 314.00 | 314.00 | 0.00 | 0.00 | 0.00 | 41 | 6,230 | 1,760,598.00 |
| TRIPPLEG | 5.60 | 5.60 | 0.00 | 0.00 | 0.00 | 4 | 1,912 | 9,636.48 |
| UACN | 67.00 | 67.00 | 0.00 | 0.00 | 0.00 | 107 | 366,799 | 24,554,486.45 |
| UBA | 44.40 | 43.20 | 44.45 | 42.95 | -1.20 | 1,237 | 17,331,128 | 754,435,546.90 |
| UCAP | 18.90 | 18.90 | 0.00 | 0.00 | 0.00 | 212 | 1,170,690 | 22,247,983.60 |
| UHOMREIT | 57.60 | 57.60 | 0.00 | 0.00 | 0.00 | 25 | 107,802 | 5,597,996.90 |
| UNILEVER | 73.00 | 73.00 | 0.00 | 0.00 | 0.00 | 140 | 412,594 | 30,151,759.80 |
| UNIONDICON | 9.00 | 8.10 | 8.10 | 8.10 | -0.90 | 24 | 554,878 | 4,525,339.40 |
| UNIVINSURE | 1.14 | 1.14 | 1.15 | 1.13 | 0.00 | 115 | 4,073,654 | 4,660,017.37 |
| UPDC | 6.01 | 6.61 | 6.61 | 6.00 | 0.60 | 136 | 5,165,067 | 31,955,692.90 |
| UPDCREIT | 7.35 | 7.20 | 7.20 | 7.20 | -0.15 | 134 | 1,330,274 | 9,594,491.90 |
| UPL | 5.40 | 5.40 | 0.00 | 0.00 | 0.00 | 12 | 68,508 | 372,795.98 |
| VERITASKAP | 2.03 | 2.02 | 2.10 | 2.02 | -0.01 | 127 | 4,244,845 | 8,670,325.68 |
| VFDGROUP | 10.50 | 10.90 | 10.90 | 10.50 | 0.40 | 256 | 7,182,533 | 76,725,298.40 |
| VITAFOAM | 79.00 | 79.80 | 79.80 | 77.00 | 0.80 | 154 | 1,879,940 | 146,245,216.00 |
| WAPCO | 126.05 | 125.10 | 130.00 | 125.10 | -0.95 | 353 | 9,844,306 | 1,269,221,163.10 |
| WAPIC | 3.04 | 3.03 | 3.05 | 3.03 | -0.01 | 93 | 2,020,444 | 6,146,598.94 |
| WEMABANK | 18.00 | 17.00 | 18.00 | 16.85 | -1.00 | 699 | 13,180,100 | 232,583,363.75 |
| ZENITHBANK | 69.60 | 69.00 | 69.60 | 69.00 | -0.60 | 1,667 | 49,407,394 | 3,419,848,581.95 |