NGX DAILY PRICELIST @ 2026-10-07
Archive of NGX Daily Pricelist
| Company | Open Price | Close Price | High Price | Low Price | Change | No of Trade | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.05 | 7.05 | 0.00 | 0.00 | 0.00 | 93 | 198,936 | 1,393,660.75 |
| ABCTRANS | 6.05 | 6.05 | 0.00 | 0.00 | 0.00 | 258 | 1,460,170 | 8,131,721.65 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 0.00 | 38 | 54,909 | 278,276.80 |
| ACCESSCORP | 30.30 | 30.00 | 30.45 | 29.15 | -0.30 | 1,882 | 25,277,007 | 758,435,154.75 |
| AFRIPRUD | 10.60 | 10.60 | 0.00 | 0.00 | 0.00 | 155 | 1,088,316 | 11,406,014.70 |
| AIICO | 4.10 | 4.09 | 4.13 | 3.96 | -0.01 | 435 | 13,809,276 | 55,897,469.10 |
| AIRTELAFRI | 6300.00 | 6,300.00 | 0.00 | 0.00 | 0.00 | 138 | 2,791 | 16,447,099.50 |
| ARADEL | 1530.00 | 1,530.00 | 0.00 | 0.00 | 0.00 | 1,411 | 2,137,506 | 2,943,834,019.60 |
| AUSTINLAZ | 2.22 | 2.22 | 2.22 | 2.22 | 0.00 | 47 | 225,836 | 500,325.64 |
| AVACAP | 5.50 | 5.65 | 5.65 | 5.50 | 0.15 | 101 | 1,222,886 | 6,777,580.80 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 0.00 | 28 | 5,643 | 749,672.55 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 0.00 | 157 | 20,979 | 9,993,077.90 |
| BUACEMENT | 297.00 | 297.00 | 0.00 | 0.00 | 0.00 | 990 | 2,147,816 | 582,728,773.80 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 0.00 | 541 | 57,954 | 40,720,168.90 |
| CADBURY | 58.00 | 59.70 | 59.90 | 59.05 | 1.70 | 273 | 1,351,589 | 80,376,287.80 |
| CAP | 100.00 | 100.00 | 0.00 | 0.00 | 0.00 | 78 | 177,722 | 19,358,567.75 |
| CAVERTON | 3.90 | 3.90 | 3.90 | 3.90 | -0.10 | 78 | 897,403 | 3,482,809.50 |
| CHAMPION | 10.00 | 10.95 | 10.95 | 10.95 | 0.95 | 189 | 2,903,985 | 29,581,255.75 |
| CHAMS | 3.60 | 3.60 | 3.61 | 3.50 | 0.00 | 670 | 18,052,173 | 64,358,002.74 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 0.00 | 15 | 41,468 | 413,918.60 |
| CILEASING | 5.35 | 5.35 | 5.35 | 4.85 | 0.00 | 100 | 4,079,849 | 20,696,249.25 |
| CMFC | 3.65 | 4.01 | 4.01 | 3.29 | 0.36 | 627 | 32,757,637 | 125,564,948.39 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 0.00 | 8 | 2,006 | 315,474.70 |
| CONHALLPLC | 7.03 | 7.03 | 0.00 | 0.00 | 0.00 | 93 | 777,119 | 5,500,802.13 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 0.00 | 23 | 1,516 | 286,524.00 |
| CORNERST | 4.90 | 4.90 | 0.00 | 0.00 | 0.00 | 70 | 217,882 | 1,056,684.00 |
| CUSTODIAN | 70.00 | 70.00 | 0.00 | 0.00 | 0.00 | 123 | 186,835 | 12,996,254.90 |
| CUTIX | 2.39 | 2.44 | 2.44 | 2.36 | 0.05 | 160 | 2,052,931 | 4,835,423.09 |
| CWG | 19.25 | 19.25 | 0.00 | 0.00 | 0.00 | 166 | 505,512 | 9,443,378.80 |
| DAARCOMM | 1.45 | 1.45 | 1.45 | 1.40 | 0.00 | 81 | 830,261 | 1,194,874.90 |
| DANGCEM | 1066.70 | 1,066.70 | 0.00 | 0.00 | 0.00 | 931 | 1,350,559 | 1,430,023,801.70 |
| DANGSUGAR | 70.00 | 68.50 | 68.50 | 68.50 | -1.50 | 901 | 3,084,868 | 211,462,531.60 |
| ELLAHLAKES | 8.10 | 7.90 | 7.90 | 7.40 | -0.20 | 228 | 2,139,364 | 16,482,131.85 |
| ETERNA | 46.00 | 46.00 | 0.00 | 0.00 | 0.00 | 237 | 1,088,740 | 46,112,857.15 |
| ETI | 68.00 | 67.00 | 67.50 | 67.00 | -1.00 | 159 | 1,919,077 | 129,467,536.85 |
| ETRANZACT | 11.00 | 11.00 | 0.00 | 0.00 | 0.00 | 20 | 87,430 | 1,057,903.00 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 0.00 | 14 | 3,315 | 563,881.50 |
| FCMB | 11.10 | 11.00 | 11.30 | 11.00 | -0.10 | 628 | 15,276,564 | 169,114,191.00 |
| FGSUK2027S3 | 79.03 | 100.00 | 100.00 | 100.00 | 20.97 | 1 | 200 | 200,000.00 |
| FGSUK2032S5 | 98.00 | 100.00 | 100.00 | 100.00 | 2.00 | 1 | 19,500 | 19,500,000.00 |
| FGSUK2032S7 | 112.21 | 115.39 | 115.39 | 115.39 | 3.18 | 1 | 5,000 | 5,769,995.00 |
| FGSUK2033S6 | 100.59 | 101.00 | 101.00 | 101.00 | 0.40 | 2 | 8 | 8,080.01 |
| FIDELITYBK | 24.20 | 24.20 | 0.00 | 0.00 | 0.00 | 694 | 10,919,116 | 258,209,945.25 |
| FIDSON | 82.00 | 82.00 | 0.00 | 0.00 | 0.00 | 459 | 885,351 | 73,545,077.50 |
| FIRSTHOLDCO | 142.50 | 142.50 | 142.50 | 141.40 | 0.00 | 1,371 | 6,816,161 | 967,206,175.45 |
| FTGINSURE | 1.80 | 1.79 | 1.79 | 1.79 | -0.01 | 49 | 328,399 | 579,138.99 |
| FTNCOCOA | 8.22 | 8.22 | 0.00 | 0.00 | 0.00 | 158 | 778,019 | 6,015,488.54 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 0.00 | 25 | 1,860 | 1,382,352.00 |
| GTCO | 132.50 | 131.50 | 132.60 | 131.50 | -1.00 | 2,902 | 21,160,817 | 2,794,262,246.30 |
| GUINEAINS | 0.73 | 0.78 | 0.80 | 0.70 | 0.05 | 178 | 8,903,311 | 6,933,563.72 |
| GUINNESS | 384.80 | 384.80 | 0.00 | 0.00 | 0.00 | 120 | 28,587 | 10,217,225.40 |
| HBMNG | 355.00 | 355.00 | 0.00 | 0.00 | 0.00 | 684 | 1,802,721 | 644,471,609.80 |
| HMCALL | 3.41 | 3.41 | 3.41 | 3.41 | 0.00 | 38 | 436,849 | 1,480,798.42 |
| HONYFLOUR | 17.05 | 17.00 | 17.00 | 17.00 | -0.05 | 171 | 1,359,442 | 23,115,754.55 |
| IKEJAHOTEL | 44.50 | 44.50 | 0.00 | 0.00 | 0.00 | 50 | 235,116 | 10,471,252.40 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 0.00 | 15 | 14,513 | 410,045.40 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 0.00 | 8 | 40,495 | 495,118.80 |
| INTBREW | 9.85 | 9.85 | 9.85 | 9.85 | 0.00 | 174 | 1,088,577 | 10,430,984.85 |
| INTENEGINS | 2.22 | 2.20 | 2.23 | 2.20 | -0.02 | 238 | 5,060,791 | 11,220,484.76 |
| JAIZBANK | 8.15 | 8.05 | 8.20 | 8.00 | -0.10 | 926 | 18,477,060 | 148,286,801.25 |
| JAPAULGOLD | 2.70 | 2.61 | 2.78 | 2.52 | -0.09 | 262 | 5,536,648 | 14,556,359.16 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 0.00 | 31 | 4,501 | 1,259,379.80 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 0.00 | 23 | 111,631 | 953,496.50 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 0.00 | 1 | 35 | 206.50 |
| LASACO | 1.79 | 1.80 | 1.80 | 1.80 | 0.01 | 94 | 808,796 | 1,449,887.62 |
| LEARNAFRCA | 8.40 | 8.40 | 0.00 | 0.00 | 0.00 | 42 | 249,227 | 2,032,726.60 |
| LEGENDINT | 3.65 | 3.65 | 3.65 | 3.30 | 0.00 | 60 | 1,342,312 | 4,759,125.70 |
| LINKASSURE | 1.66 | 1.65 | 1.69 | 1.65 | -0.01 | 62 | 1,825,184 | 3,029,188.98 |
| LIVESTOCK | 10.70 | 11.00 | 11.50 | 10.20 | 0.30 | 748 | 15,969,873 | 169,730,129.10 |
| LIVINGTRUST | 3.45 | 3.20 | 3.20 | 3.20 | -0.25 | 35 | 416,227 | 1,361,137.41 |
| LOTUSHAL15 | 132.00 | 125.00 | 145.20 | 120.55 | -7.00 | 87 | 60,737 | 8,275,169.53 |
| MANSARD | 11.05 | 11.05 | 0.00 | 0.00 | 0.00 | 127 | 787,340 | 8,749,974.10 |
| MAYBAKER | 39.20 | 39.20 | 0.00 | 0.00 | 0.00 | 181 | 422,654 | 16,264,380.00 |
| MBENEFIT | 3.15 | 3.10 | 3.38 | 3.01 | -0.05 | 206 | 9,564,586 | 29,794,299.38 |
| MCNICHOLS | 5.05 | 4.90 | 4.95 | 4.90 | -0.15 | 101 | 1,482,085 | 7,336,378.50 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 0.00 | 38 | 34,875 | 1,784,743.45 |
| MEYER | 15.95 | 15.95 | 0.00 | 0.00 | 0.00 | 19 | 38,545 | 571,087.05 |
| MTNN | 847.00 | 848.00 | 848.00 | 848.00 | 1.00 | 2,826 | 2,084,797 | 1,767,501,642.10 |
| MULTITREX | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 7 | 24,386,509 | 9,510,738.51 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 0.00 | 9 | 13,717 | 237,304.10 |
| NAHCO | 150.00 | 150.00 | 0.00 | 0.00 | 0.00 | 310 | 442,249 | 62,707,689.50 |
| NASCON | 188.90 | 188.90 | 0.00 | 0.00 | 0.00 | 246 | 381,896 | 69,293,409.90 |
| NB | 74.00 | 74.00 | 0.00 | 0.00 | 0.00 | 238 | 563,072 | 41,863,186.70 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 0.00 | 16 | 5,755 | 871,801.50 |
| NEIMETH | 7.60 | 7.25 | 7.25 | 6.90 | -0.35 | 276 | 4,396,506 | 31,838,079.35 |
| NEM | 28.70 | 28.70 | 0.00 | 0.00 | 0.00 | 114 | 955,019 | 27,029,457.40 |
| NESTLE | 2750.00 | 2,750.00 | 0.00 | 0.00 | 0.00 | 181 | 17,733 | 48,329,364.60 |
| NGXGROUP | 166.90 | 166.90 | 0.00 | 0.00 | 0.00 | 1,049 | 1,745,992 | 292,223,454.80 |
| NIDF | 147.70 | 147.70 | 0.00 | 0.00 | 0.00 | 192 | 145,124 | 22,114,725.70 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 0.00 | 4 | 153 | 10,939.50 |
| NPFMCRFBK | 4.60 | 4.60 | 0.00 | 0.00 | 0.00 | 84 | 212,804 | 939,783.70 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 0.00 | 36 | 15,782 | 1,716,373.90 |
| NSLTECH | 0.70 | 0.73 | 0.73 | 0.69 | 0.03 | 113 | 2,588,316 | 1,852,684.62 |
| OANDO | 34.10 | 33.00 | 33.60 | 33.00 | -1.10 | 478 | 9,835,091 | 327,101,321.10 |
| OKOMUOIL | 1276.20 | 1,276.20 | 0.00 | 0.00 | 0.00 | 133 | 8,375 | 9,619,525.00 |
| OMATEK | 1.38 | 1.41 | 1.41 | 1.41 | 0.03 | 60 | 773,887 | 1,082,552.87 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 0.00 | 3 | 189 | 5,406.50 |
| PRESCO | 2045.30 | 2,045.30 | 0.00 | 0.00 | 0.00 | 124 | 25,771 | 47,439,256.80 |
| PRESTIGE | 1.36 | 1.36 | 0.00 | 0.00 | 0.00 | 36 | 220,594 | 304,193.28 |
| PZ | 69.70 | 69.00 | 70.00 | 69.00 | -0.70 | 491 | 2,971,101 | 205,273,953.15 |
| REDSTAREX | 14.85 | 14.85 | 0.00 | 0.00 | 0.00 | 25 | 35,146 | 476,212.30 |
| REGALINS | 0.72 | 0.74 | 0.74 | 0.70 | 0.02 | 79 | 3,319,644 | 2,398,726.36 |
| ROYALEX | 1.00 | 1.08 | 1.08 | 1.06 | 0.08 | 87 | 1,184,037 | 1,250,412.59 |
| RTBRISCOE | 9.80 | 10.00 | 10.00 | 9.90 | 0.20 | 55 | 708,088 | 7,041,564.85 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 0.00 | 5 | 1,494 | 44,446.50 |
| SEPLAT | 16000.10 | 16,000.10 | 0.00 | 0.00 | 0.00 | 521 | 37,642 | 572,907,650.70 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 0.00 | 30 | 12,035 | 5,379,019.45 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 0.00 | 8 | 1,804 | 277,996.40 |
| SOVRENINS | 2.50 | 2.31 | 2.75 | 2.25 | -0.19 | 178 | 24,371,008 | 61,698,879.66 |
| STANBIC | 162.10 | 163.90 | 163.90 | 163.90 | 1.80 | 586 | 1,923,576 | 312,254,243.20 |
| SUNUASSUR | 3.30 | 3.25 | 3.25 | 3.25 | -0.05 | 49 | 515,193 | 1,651,040.55 |
| TAJSUKS1 | 95.99 | 94.00 | 94.00 | 93.00 | -1.99 | 4 | 1,001 | 931,020.00 |
| TAJSUKS2 | 99.99 | 99.99 | 99.99 | 99.99 | 0.00 | 1 | 200 | 199,999.20 |
| TANTALIZER | 3.91 | 3.85 | 3.95 | 3.85 | -0.06 | 268 | 5,096,795 | 19,872,378.56 |
| THOMASWY | 2.67 | 2.41 | 2.60 | 2.41 | -0.26 | 19 | 891,233 | 2,204,420.54 |
| TIP | 26.10 | 25.60 | 26.10 | 25.50 | -0.50 | 726 | 5,629,037 | 146,243,975.90 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 0.00 | 26 | 7,163 | 3,342,255.80 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 0.00 | 99 | 14,564 | 4,149,265.90 |
| TRANSCORP | 37.50 | 36.50 | 36.50 | 36.50 | -1.00 | 180 | 2,793,033 | 101,919,043.10 |
| TRANSEXPR | 2.97 | 2.97 | 0.00 | 0.00 | 0.00 | 18 | 46,140 | 132,510.78 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 0.00 | 55 | 16,944 | 2,714,428.80 |
| TRIPPLEG | 2.81 | 3.09 | 3.09 | 3.09 | 0.28 | 15 | 346,622 | 1,071,061.98 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 0.00 | 148 | 885,324 | 158,373,128.80 |
| UBA | 45.05 | 44.50 | 44.70 | 44.50 | -0.55 | 1,095 | 18,344,658 | 818,229,929.15 |
| UCAP | 16.90 | 17.20 | 17.80 | 17.00 | 0.30 | 372 | 7,106,049 | 122,362,480.35 |
| UHOMREIT | 70.00 | 70.00 | 0.00 | 0.00 | 0.00 | 29 | 6,434 | 466,725.00 |
| UNILEVER | 99.30 | 100.00 | 100.00 | 100.00 | 0.70 | 243 | 4,589,929 | 457,014,353.00 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 0.00 | 1 | 400 | 8,560.00 |
| UPDC | 4.30 | 4.25 | 4.50 | 4.25 | -0.05 | 218 | 3,903,823 | 17,024,974.95 |
| UPDCREIT | 21.60 | 22.20 | 22.20 | 22.20 | 0.60 | 643 | 3,288,492 | 72,512,653.05 |
| UPL | 5.15 | 5.15 | 0.00 | 0.00 | 0.00 | 28 | 49,184 | 241,784.80 |
| VERITASKAP | 1.13 | 1.08 | 1.10 | 1.08 | -0.05 | 130 | 3,971,649 | 4,338,420.83 |
| VFDGROUP | 13.30 | 13.50 | 13.50 | 12.00 | 0.20 | 224 | 5,836,732 | 73,871,474.45 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 0.00 | 62 | 13,637 | 2,381,020.20 |
| WAPIC | 2.38 | 2.60 | 2.60 | 2.32 | 0.22 | 178 | 4,799,602 | 11,998,676.30 |
| WEMABANK | 31.50 | 30.55 | 31.05 | 30.55 | -0.95 | 432 | 4,698,841 | 145,612,003.70 |
| ZENITHBANK | 135.50 | 135.80 | 136.00 | 135.60 | 0.30 | 2,270 | 34,900,901 | 4,742,879,833.80 |
| ZICHIS | 17.05 | 17.05 | 0.00 | 0.00 | 0.00 | 244 | 1,344,796 | 22,180,371.21 |