A stock broking and financial services firm in Nigeria

NGX DAILY PRICELIST @ 2025-04-22

Archive of NGX Daily Pricelist

Download

Company	Open Price	Close Price	High Price	Low Price	Change	No of Trade	Volume	Value
ABBEYBDS	8.96	9.76	9.85	9.76	0.80	123	3,932,594	38,497,132.12
ABCTRANS	1.42	0.00	0.00	1.42	0.00	57	260,031	384,726.16
ACADEMY	2.61	0.00	0.00	2.61	0.00	11	4,032	10,418.70
ACCESSCORP	22.10	22.15	22.80	22.65	0.55	1,057	38,614,656	875,166,869.30
AFRIPRUD	13.65	13.90	13.90	13.90	0.25	91	716,701	9,986,646.95
AIICO	1.56	1.53	1.64	1.64	0.08	135	2,145,064	3,396,710.44
AIRTELAFRI	2156.90	0.00	0.00	2,156.90	0.00	10	2,327	5,520,807.50
ALEX	7.15	0.00	0.00	7.15	0.00	5	600	4,360.00
ARADEL	497.00	0.00	0.00	497.00	0.00	300	332,108	149,186,317.30
AUSTINLAZ	2.09	0.00	0.00	2.09	0.00	3	1,110	2,297.70
BERGER	18.85	0.00	0.00	18.85	0.00	26	38,848	673,357.10
BETAGLAS	99.85	0.00	0.00	99.85	0.00	9	19,408	1,744,779.20
BUACEMENT	83.70	0.00	0.00	83.70	0.00	95	39,794	3,000,467.60
BUAFOODS	418.00	0.00	0.00	418.00	0.00	70	6,528	2,455,833.60
CADBURY	22.00	0.00	0.00	22.00	0.00	84	545,799	12,354,665.95
CAP	39.10	0.00	0.00	39.10	0.00	14	20,559	813,711.40
CAVERTON	2.27	2.28	2.28	2.28	0.01	53	750,406	1,712,310.69
CHAMPION	3.75	3.75	3.95	3.95	0.20	31	1,232,095	4,780,786.67
CHAMS	2.04	2.02	2.24	2.07	0.03	176	29,697,583	63,571,459.48
CHELLARAM	7.89	7.89	7.89	7.89	0.00	18	190,682	1,518,220.78
CILEASING	3.27	3.35	3.40	3.37	0.10	24	1,669,776	5,643,347.12
CONHALLPLC	2.80	2.94	3.00	2.94	0.14	29	921,396	2,705,345.58
CONOIL	331.20	0.00	0.00	331.20	0.00	11	392	116,855.20
CORNERST	2.59	2.35	2.84	2.84	0.25	61	2,095,258	5,709,642.96
CUSTODIAN	17.90	18.00	18.00	18.00	0.10	72	1,372,752	24,754,828.20
CUTIX	2.28	2.27	2.40	2.30	0.02	97	7,729,756	17,806,201.58
CWG	7.90	7.50	8.00	8.00	0.10	93	1,142,448	9,038,338.00
DAARCOMM	0.56	0.55	0.55	0.55	-0.01	24	412,540	227,369.70
DANGCEM	480.00	0.00	0.00	480.00	0.00	158	33,686	14,552,352.00
DANGSUGAR	33.30	33.00	33.00	33.00	-0.30	223	591,351	19,532,422.45
DEAPCAP	0.96	0.87	0.94	0.94	-0.02	30	648,358	573,215.28
ELLAHLAKES	3.05	3.00	3.28	3.11	0.06	113	3,514,509	10,822,629.79
ENAMELWA	25.30	0.00	0.00	25.30	0.00	2	80	2,000.00
ETERNA	33.00	0.00	0.00	33.00	0.00	68	235,415	7,825,735.85
ETI	29.25	0.00	0.00	29.25	0.00	59	99,223	2,775,138.90
ETRANZACT	5.75	0.00	0.00	5.75	0.00	23	112,444	617,000.15
EUNISELL	10.75	0.00	0.00	10.75	0.00	15	12,930	135,305.00
FCMB	9.25	8.60	9.15	9.15	-0.10	292	7,251,553	64,780,453.10
FGS202886	144.92	149.99	149.99	149.99	5.07	1	1	1,500.00
FGSUK2033S6	97.99	97.99	97.99	97.99	0.00	1	2	1,960.00
FIDELITYBK	19.25	18.55	19.00	18.70	-0.55	516	34,589,028	651,851,904.15
FIDSON	18.60	0.00	0.00	18.60	0.00	70	123,655	2,170,292.60
FIRSTHOLDCO	24.60	23.70	24.00	23.75	-0.85	515	7,951,054	189,906,952.65
FTNCOCOA	1.89	1.75	1.89	1.75	-0.14	50	1,140,491	2,118,024.07
GEREGU	1141.50	0.00	0.00	1,141.50	0.00	32	1,869	1,920,210.60
GOLDBREW	7.10	0.00	0.00	7.10	0.00	2	1,050	6,720.00
GTCO	59.00	59.10	60.00	60.00	1.00	575	9,660,280	579,153,980.75
GUINEAINS	0.62	0.65	0.67	0.65	0.03	63	1,958,358	1,307,720.47
GUINNESS	80.00	0.00	0.00	80.00	0.00	60	112,112	9,184,885.05
HMCALL	5.22	0.00	0.00	5.22	0.00	6	36,592	176,322.40
HONYFLOUR	11.30	0.00	0.00	11.30	0.00	156	812,834	9,185,326.02
IKEJAHOTEL	10.00	0.00	0.00	10.00	0.00	33	225,025	2,418,996.40
IMG	34.20	0.00	0.00	34.20	0.00	7	8,621	266,661.90
INTBREW	5.50	6.00	6.05	6.05	0.55	93	4,304,798	25,885,379.89
INTENEGINS	1.48	1.34	1.34	1.34	-0.14	18	423,858	581,631.69
JAIZBANK	3.00	2.97	3.07	3.07	0.07	179	12,153,737	37,064,413.29
JAPAULGOLD	1.94	1.87	2.13	2.13	0.19	134	7,795,378	15,564,882.03
JBERGER	137.00	0.00	0.00	137.00	0.00	30	4,879	601,580.70
JOHNHOLT	7.75	0.00	0.00	7.75	0.00	22	44,419	326,723.00
JULI	10.30	0.00	0.00	10.30	0.00	4	2,412	22,431.60
LASACO	1.95	2.02	2.10	2.02	0.07	82	1,789,010	3,623,544.92
LEARNAFRCA	3.25	0.00	0.00	3.25	0.00	15	58,682	188,774.22
LINKASSURE	1.22	1.22	1.22	1.22	0.00	16	436,050	528,377.70
LIVESTOCK	9.50	9.50	10.00	9.95	0.45	220	2,375,174	23,137,002.41
LIVINGTRUST	4.81	0.00	0.00	4.81	0.00	1	2,500	10,825.00
MANSARD	7.99	7.90	7.90	7.90	-0.09	74	966,074	7,620,005.89
MAYBAKER	7.40	7.40	7.40	7.40	0.00	38	384,253	2,860,524.55
MBENEFIT	0.85	0.81	0.88	0.86	0.01	43	2,712,268	2,299,946.76
MCNICHOLS	1.63	1.61	1.61	1.61	-0.02	16	215,431	359,384.25
MECURE	11.10	0.00	0.00	11.10	0.00	2	600	6,090.00
MEYER	9.25	0.00	0.00	9.25	0.00	1	100	835.00
MRS	174.90	0.00	0.00	174.90	0.00	44	22,687	3,573,202.50
MTNN	242.00	0.00	0.00	242.00	0.00	454	473,944	113,072,050.00
MULTIVERSE	8.65	0.00	0.00	8.65	0.00	17	101,370	792,926.70
NAHCO	65.50	66.05	66.05	66.05	0.55	179	3,582,650	231,560,165.75
NASCON	41.95	0.00	0.00	41.95	0.00	133	438,081	18,110,989.55
NB	39.80	39.70	39.80	39.80	3.60	221	11,900,203	473,563,479.40
NCR	7.30	0.00	0.00	7.30	0.00	1	100	700.00
NEIMETH	2.78	0.00	0.00	2.78	0.00	32	136,488	357,626.86
NEM	12.90	12.90	13.60	13.60	0.70	81	2,353,567	30,208,752.85
NESTLE	1000.00	0.00	0.00	1,000.00	0.00	111	164,240	179,940,625.70
NGXGROUP	33.50	32.00	33.75	33.75	0.25	67	3,500,962	114,922,145.60
NIDF	111.70	0.00	0.00	111.70	0.00	25	37,896	4,451,376.00
NNFM	79.00	0.00	0.00	79.00	0.00	50	93,564	7,309,789.85
NPFMCRFBK	1.72	1.70	1.74	1.74	0.02	37	1,483,108	2,555,489.73
NSLTECH	0.56	0.51	0.52	0.51	-0.05	37	2,375,889	1,234,230.09
OANDO	40.00	39.00	39.90	39.40	-0.60	458	3,632,710	143,242,321.80
OKOMUOIL	545.20	0.00	0.00	545.20	0.00	216	117,792	59,406,135.10
OMATEK	0.60	0.58	0.60	0.58	-0.02	44	2,061,165	1,221,386.20
PRESCO	785.00	0.00	0.00	785.00	0.00	151	257,272	188,496,608.60
PRESTIGE	0.99	0.95	0.95	0.95	-0.04	31	650,663	620,151.62
PZ	30.10	0.00	0.00	30.10	0.00	25	12,208	332,116.45
REDSTAREX	4.80	0.00	0.00	4.80	0.00	11	14,330	72,349.86
REGALINS	0.54	0.51	0.53	0.53	-0.01	261	2,054,682	1,066,060.64
ROYALEX	0.85	0.00	0.00	0.85	0.00	22	260,358	211,438.28
RTBRISCOE	1.90	1.93	1.93	1.93	0.03	51	1,343,670	2,576,335.00
SCOA	4.47	0.00	0.00	4.47	0.00	17	32,710	150,137.70
SEPLAT	5700.00	0.00	0.00	5,700.00	0.00	53	3,031	15,549,030.00
SFSREIT	206.00	0.00	0.00	206.00	0.00	49	53,900	11,783,745.15
SKYAVN	46.50	0.00	0.00	46.50	0.00	9	145,598	6,093,276.30
SMURFIT	0.42	0.46	0.46	0.46	0.04	2	245,000	112,700.00
SOVRENINS	0.89	0.91	0.97	0.95	0.06	41	4,073,904	3,726,781.94
STANBIC	59.05	59.20	59.20	59.20	0.15	70	173,953	10,366,198.75
STERLINGNG	5.30	5.05	5.30	5.05	-0.25	154	2,684,931	13,897,210.31
SUNUASSUR	5.00	0.00	0.00	5.00	0.00	40	123,638	617,951.99
TANTALIZER	2.40	2.20	2.40	2.30	-0.10	160	12,479,928	28,538,577.42
TIP	4.55	4.90	5.00	5.00	0.45	59	1,705,933	8,177,239.97
TOTAL	745.00	0.00	0.00	745.00	0.00	49	19,536	13,098,888.00
TRANSCOHOT	145.00	0.00	0.00	145.00	0.00	68	25,914	3,492,991.05
TRANSCORP	41.50	42.00	42.00	42.00	0.50	230	4,042,191	168,355,652.80
TRANSEXPR	2.00	0.00	0.00	2.00	0.00	5	4,432	7,977.60
TRANSPOWER	364.90	0.00	0.00	364.90	0.00	35	1,002,422	329,295,627.00
TRIPPLEG	2.20	0.00	0.00	2.20	0.00	3	2,530	5,009.40
UACN	29.10	30.30	30.30	30.30	1.20	49	752,737	22,715,582.90
UBA	32.10	32.00	33.00	33.00	0.90	617	11,392,575	373,225,312.80
UCAP	15.35	15.80	16.50	16.50	1.15	312	5,406,787	87,812,223.60
UHOMREIT	46.15	0.00	0.00	46.15	0.00	8	26,551	1,347,463.25
UNILEVER	38.05	0.00	0.00	38.05	0.00	67	102,363	3,737,058.00
UNIONDICON	7.95	7.20	7.90	7.90	-0.05	7	208,195	1,569,004.00
UNIVINSURE	0.49	0.50	0.52	0.51	0.02	104	27,798,828	14,095,008.15
UPDC	2.80	2.80	3.00	2.80	0.00	111	2,526,742	7,322,193.91
UPDCREIT	5.90	5.90	6.30	6.15	0.25	59	1,109,492	6,740,394.65
UPL	3.40	3.10	3.10	3.10	-0.30	28	841,226	2,620,980.16
VERITASKAP	1.00	0.93	1.00	1.00	0.00	75	4,488,836	4,428,035.72
VFDGROUP	96.00	0.00	0.00	96.00	0.00	255	2,157,291	187,102,420.80
VITAFOAM	37.00	0.00	0.00	37.00	0.00	44	353,857	12,894,082.40
WAPCO	71.50	72.00	72.00	72.00	0.50	167	2,382,536	169,569,787.75
WAPIC	2.18	2.06	2.06	2.06	-0.12	63	946,611	1,975,724.95
WEMABANK	11.95	11.50	12.00	12.00	0.05	265	8,480,733	99,947,847.85
ZENITHBANK	44.00	43.95	46.90	45.00	1.00	865	23,734,020	1,073,253,676.70

Stock price ticker

NGX DAILY PRICELIST @ 2025-04-22

Archive of NGX Daily Pricelist

FINANCIAL NEWS

1

High dividend yield stocks to watch in September 2024

2

Nigerian Stocks with the best dividend yield 2024

3

Top Nigerian insurance firms pay N40.439 billion in claims in Q1 2024

4

Windfall tax spooks investors as bank stocks fall to lowest level in a month

5

Tizeti declares 0.03 kobo dividend per share for FY 2023

6

Dangote companies post N59 billion equity gain as NGX continues bullish run