NGX DAILY PRICELIST @ 2026-10-28
Archive of NGX Daily Pricelist
| Company | Open Price | Close Price | High Price | Low Price | Change | No of Trade | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 6.80 | 6.80 | 0.00 | 0.00 | 0.00 | 135 | 1,173,091 | 7,920,142.90 |
| ABCTRANS | 6.60 | 6.60 | 6.60 | 5.95 | 0.00 | 175 | 1,345,684 | 8,416,297.50 |
| ACADEMY | 5.10 | 5.10 | 0.00 | 0.00 | 0.00 | 24 | 31,122 | 155,303.40 |
| ACCESSCORP | 28.50 | 28.95 | 29.00 | 28.50 | 0.45 | 1,423 | 30,739,336 | 881,534,216.60 |
| AFRIPRUD | 10.80 | 10.40 | 10.50 | 10.30 | -0.40 | 129 | 1,253,462 | 13,047,860.60 |
| AIICO | 3.80 | 3.74 | 3.83 | 3.74 | -0.06 | 377 | 15,326,059 | 58,120,475.32 |
| AIRTELAFRI | 6300.00 | 6,300.00 | 0.00 | 0.00 | 0.00 | 84 | 1,198 | 6,792,660.00 |
| ARADEL | 1439.90 | 1,439.90 | 0.00 | 0.00 | 0.00 | 1,006 | 780,318 | 1,106,840,802.80 |
| AUSTINLAZ | 2.39 | 2.61 | 2.61 | 2.50 | 0.22 | 75 | 1,185,756 | 3,042,096.77 |
| AVACAP | 7.55 | 7.65 | 8.30 | 7.05 | 0.10 | 278 | 8,797,667 | 67,445,143.80 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 0.00 | 21 | 4,244 | 563,815.40 |
| BETAGLAS | 511.50 | 511.50 | 0.00 | 0.00 | 0.00 | 126 | 12,565 | 5,842,465.00 |
| BUACEMENT | 293.40 | 293.40 | 293.40 | 293.40 | -3.60 | 883 | 1,010,540 | 292,223,791.30 |
| BUAFOODS | 760.60 | 760.60 | 0.00 | 0.00 | 0.00 | 538 | 176,736 | 124,882,962.10 |
| CADBURY | 57.00 | 57.00 | 0.00 | 0.00 | 0.00 | 187 | 234,947 | 13,504,361.25 |
| CAP | 110.00 | 110.00 | 0.00 | 0.00 | 0.00 | 131 | 4,067,825 | 447,733,015.25 |
| CAVERTON | 4.05 | 4.00 | 4.10 | 4.00 | -0.05 | 63 | 1,192,000 | 4,849,498.55 |
| CHAMPION | 9.00 | 9.40 | 9.40 | 8.80 | 0.40 | 120 | 2,376,644 | 21,975,812.85 |
| CHAMS | 3.36 | 3.32 | 3.33 | 3.21 | -0.04 | 539 | 9,901,656 | 32,578,392.26 |
| CHELLARAM | 9.70 | 9.70 | 0.00 | 0.00 | 0.00 | 4 | 3,497 | 32,463.80 |
| CILEASING | 5.40 | 5.40 | 0.00 | 0.00 | 0.00 | 33 | 245,703 | 1,333,332.20 |
| CMFC | 3.15 | 3.33 | 3.46 | 3.30 | 0.18 | 172 | 2,989,159 | 10,005,476.68 |
| CNIF | 154.30 | 154.30 | 0.00 | 0.00 | 0.00 | 9 | 1,420 | 224,157.10 |
| CONHALLPLC | 6.55 | 6.50 | 6.70 | 6.50 | -0.05 | 95 | 1,380,164 | 9,115,560.36 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 0.00 | 32 | 2,124 | 401,436.00 |
| CORNERST | 4.55 | 4.55 | 0.00 | 0.00 | 0.00 | 61 | 319,131 | 1,480,236.25 |
| CUSTODIAN | 64.70 | 64.70 | 0.00 | 0.00 | 0.00 | 168 | 254,228 | 16,373,721.20 |
| CUTIX | 2.25 | 2.35 | 2.45 | 2.25 | 0.10 | 166 | 3,754,740 | 8,854,999.52 |
| CWG | 18.05 | 18.05 | 18.05 | 18.05 | 0.00 | 127 | 721,729 | 13,030,342.85 |
| DAARCOMM | 1.38 | 1.35 | 1.35 | 1.35 | -0.03 | 88 | 1,232,406 | 1,698,973.68 |
| DANGCEM | 1341.90 | 1,341.90 | 0.00 | 0.00 | 0.00 | 5,000 | 3,496,773 | 4,860,000,981.60 |
| DANGSUGAR | 67.00 | 68.00 | 68.00 | 67.75 | 1.00 | 640 | 1,504,660 | 101,904,146.50 |
| ELLAHLAKES | 7.45 | 7.40 | 7.40 | 7.40 | -0.05 | 152 | 1,641,095 | 12,113,353.45 |
| ENAMELWA | 36.65 | 36.65 | 0.00 | 0.00 | 0.00 | 4 | 139 | 4,656.35 |
| ETERNA | 38.90 | 38.90 | 0.00 | 0.00 | 0.00 | 105 | 890,780 | 34,042,043.40 |
| ETI | 67.00 | 69.00 | 69.00 | 69.00 | 2.00 | 154 | 845,722 | 58,121,706.15 |
| ETRANZACT | 16.80 | 16.00 | 16.00 | 15.65 | -0.80 | 114 | 1,250,064 | 19,966,504.75 |
| EUNISELL | 189.00 | 189.00 | 0.00 | 0.00 | 0.00 | 3 | 2,600 | 442,260.00 |
| FCMB | 11.00 | 10.80 | 10.95 | 10.55 | -0.20 | 431 | 13,254,333 | 143,635,019.20 |
| FGSUK2027S3 | 85.00 | 94.66 | 94.66 | 94.66 | 9.65 | 2 | 6,000 | 5,679,600.00 |
| FGSUK2031S4 | 78.99 | 78.99 | 78.99 | 78.99 | 0.00 | 1 | 250 | 197,499.75 |
| FGSUK2032S5 | 99.19 | 99.19 | 99.19 | 99.19 | 0.00 | 1 | 21 | 20,831.14 |
| FGSUK2033S6 | 100.00 | 100.01 | 100.01 | 100.01 | 0.01 | 1 | 1,550 | 1,550,182.90 |
| FIDELITYBK | 22.00 | 22.00 | 22.00 | 21.30 | 0.00 | 402 | 5,604,923 | 120,955,671.00 |
| FIDSON | 83.50 | 87.15 | 87.15 | 87.15 | 3.65 | 431 | 720,890 | 63,667,779.00 |
| FIRSTHOLDCO | 155.00 | 139.50 | 144.00 | 139.50 | -15.50 | 897 | 13,283,804 | 1,730,981,096.80 |
| FTGINSURE | 1.68 | 1.60 | 1.68 | 1.60 | -0.08 | 65 | 16,376,462 | 27,472,692.36 |
| FTNCOCOA | 7.40 | 7.45 | 7.45 | 7.22 | 0.05 | 136 | 3,398,839 | 24,814,594.48 |
| GEREGU | 825.70 | 825.70 | 0.00 | 0.00 | 0.00 | 12 | 306 | 227,419.20 |
| GTCO | 123.20 | 121.00 | 122.00 | 120.00 | -2.20 | 3,220 | 26,329,388 | 3,184,531,655.40 |
| GUINEAINS | 0.81 | 0.80 | 0.81 | 0.78 | -0.01 | 95 | 3,129,635 | 2,488,414.48 |
| GUINNESS | 423.00 | 423.00 | 0.00 | 0.00 | 0.00 | 197 | 55,164 | 21,350,993.00 |
| HBMNG | 350.00 | 350.00 | 0.00 | 0.00 | 0.00 | 988 | 4,523,414 | 1,541,146,162.80 |
| HMCALL | 3.41 | 3.41 | 0.00 | 0.00 | 0.00 | 22 | 258,617 | 878,536.17 |
| HONYFLOUR | 21.55 | 21.00 | 21.00 | 20.80 | -0.55 | 569 | 8,386,913 | 175,587,618.65 |
| IKEJAHOTEL | 45.00 | 45.00 | 0.00 | 0.00 | 0.00 | 49 | 163,413 | 7,221,866.60 |
| IMG | 28.00 | 28.00 | 0.00 | 0.00 | 0.00 | 17 | 20,560 | 553,774.65 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 0.00 | 3 | 13,376 | 153,104.40 |
| INTBREW | 9.30 | 9.30 | 0.00 | 0.00 | 0.00 | 88 | 543,756 | 5,114,765.55 |
| INTENEGINS | 2.00 | 1.95 | 2.07 | 1.92 | -0.05 | 290 | 6,883,167 | 13,778,616.12 |
| JAIZBANK | 7.75 | 7.80 | 7.95 | 7.80 | 0.05 | 720 | 11,051,118 | 86,439,108.80 |
| JAPAULGOLD | 2.54 | 2.53 | 2.53 | 2.45 | -0.01 | 238 | 13,012,298 | 32,677,040.12 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 0.00 | 20 | 1,454 | 406,829.20 |
| JOHNHOLT | 8.75 | 8.75 | 0.00 | 0.00 | 0.00 | 21 | 77,414 | 663,064.20 |
| JULI | 6.55 | 6.55 | 0.00 | 0.00 | 0.00 | 1 | 15 | 88.50 |
| LASACO | 1.72 | 1.78 | 1.85 | 1.75 | 0.06 | 64 | 2,655,463 | 4,731,120.42 |
| LEARNAFRCA | 9.15 | 9.15 | 0.00 | 0.00 | 0.00 | 7 | 9,585 | 79,780.60 |
| LEGENDINT | 3.40 | 3.40 | 0.00 | 0.00 | 0.00 | 15 | 284,376 | 946,055.60 |
| LINKASSURE | 1.57 | 1.58 | 1.60 | 1.57 | 0.01 | 57 | 7,561,814 | 12,007,490.40 |
| LIVESTOCK | 14.05 | 13.40 | 13.40 | 12.85 | -0.65 | 299 | 1,389,574 | 18,273,611.45 |
| LIVINGTRUST | 3.22 | 3.22 | 0.00 | 0.00 | 0.00 | 11 | 27,502 | 82,174.32 |
| LOTUSHAL15 | 128.00 | 127.99 | 128.00 | 122.00 | -0.01 | 37 | 27,334 | 3,497,093.54 |
| MANSARD | 10.75 | 10.75 | 0.00 | 0.00 | 0.00 | 97 | 490,071 | 5,379,564.85 |
| MAYBAKER | 39.75 | 39.75 | 0.00 | 0.00 | 0.00 | 235 | 761,421 | 27,678,747.45 |
| MBENEFIT | 3.00 | 3.00 | 3.00 | 2.95 | 0.00 | 137 | 1,746,959 | 5,214,988.40 |
| MCNICHOLS | 4.90 | 4.90 | 0.00 | 0.00 | 0.00 | 48 | 230,457 | 1,151,611.25 |
| MECURE | 56.20 | 56.20 | 0.00 | 0.00 | 0.00 | 15 | 9,533 | 488,273.70 |
| MEYER | 17.50 | 17.50 | 0.00 | 0.00 | 0.00 | 15 | 20,090 | 318,848.50 |
| MORISON | 10.40 | 10.40 | 0.00 | 0.00 | 0.00 | 3 | 3,950 | 37,130.00 |
| MTNN | 825.00 | 825.00 | 0.00 | 0.00 | 0.00 | 2,671 | 3,184,260 | 2,612,810,426.70 |
| MULTIVERSE | 19.20 | 19.20 | 0.00 | 0.00 | 0.00 | 8 | 3,756 | 64,978.80 |
| NAHCO | 151.20 | 151.20 | 0.00 | 0.00 | 0.00 | 380 | 437,326 | 61,491,873.70 |
| NASCON | 183.50 | 183.50 | 0.00 | 0.00 | 0.00 | 238 | 536,356 | 93,038,849.40 |
| NB | 74.00 | 74.00 | 0.00 | 0.00 | 0.00 | 283 | 1,421,566 | 104,951,441.65 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 0.00 | 5 | 1,096 | 159,029.60 |
| NEIMETH | 7.05 | 6.90 | 7.05 | 6.90 | -0.15 | 152 | 1,597,798 | 11,155,175.80 |
| NEM | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 77 | 698,608 | 19,287,063.50 |
| NESTLE | 2750.00 | 2,750.00 | 0.00 | 0.00 | 0.00 | 110 | 17,139 | 45,811,655.10 |
| NGXGROUP | 162.00 | 161.80 | 161.80 | 159.80 | -0.20 | 1,018 | 6,630,765 | 1,061,572,356.80 |
| NIDF | 158.00 | 158.00 | 0.00 | 0.00 | 0.00 | 249 | 217,850 | 31,115,565.20 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 0.00 | 6 | 10,289 | 735,663.50 |
| NPFMCRFBK | 4.30 | 4.15 | 4.45 | 4.15 | -0.15 | 104 | 4,623,809 | 19,658,890.55 |
| NREIT | 113.00 | 113.00 | 0.00 | 0.00 | 0.00 | 24 | 42,981 | 4,642,614.00 |
| NSLTECH | 0.70 | 0.72 | 0.72 | 0.69 | 0.02 | 86 | 2,946,412 | 2,091,716.73 |
| OANDO | 32.85 | 32.40 | 33.00 | 32.20 | -0.45 | 374 | 3,828,872 | 124,448,018.10 |
| OKOMUOIL | 1276.20 | 1,276.20 | 0.00 | 0.00 | 0.00 | 595 | 249,586 | 286,674,479.90 |
| OMATEK | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 | 57 | 1,037,232 | 1,415,303.03 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 0.00 | 3 | 1,050 | 31,555.35 |
| PRESCO | 1840.80 | 1,840.80 | 0.00 | 0.00 | 0.00 | 247 | 321,871 | 533,275,872.80 |
| PRESTIGE | 1.40 | 1.39 | 1.40 | 1.39 | -0.01 | 31 | 1,429,693 | 1,997,095.46 |
| PZ | 63.70 | 64.50 | 64.50 | 64.50 | 0.80 | 211 | 408,950 | 26,281,008.65 |
| REDSTAREX | 13.40 | 13.40 | 0.00 | 0.00 | 0.00 | 28 | 31,057 | 379,538.10 |
| REGALINS | 0.70 | 0.68 | 0.70 | 0.63 | -0.02 | 95 | 12,787,168 | 8,522,396.76 |
| ROYALEX | 1.05 | 1.00 | 1.00 | 0.99 | -0.05 | 63 | 827,961 | 830,063.84 |
| RTBRISCOE | 9.00 | 9.10 | 9.10 | 9.10 | 0.10 | 86 | 486,028 | 4,439,121.10 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 0.00 | 6 | 1,721 | 51,199.75 |
| SEPLAT | 16000.10 | 16,000.10 | 0.00 | 0.00 | 0.00 | 344 | 57,476 | 864,928,487.00 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 0.00 | 41 | 10,601 | 4,477,211.80 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 0.00 | 16 | 5,389 | 830,444.90 |
| SOVRENINS | 1.80 | 1.98 | 1.98 | 1.65 | 0.18 | 109 | 6,224,899 | 11,286,905.79 |
| STANBIC | 164.90 | 164.90 | 0.00 | 0.00 | 0.00 | 307 | 387,456 | 63,150,089.40 |
| STERLINGNG | 76.00 | 77.00 | 77.00 | 72.00 | 1.00 | 213 | 3,797,481 | 287,470,144.05 |
| SUNUASSUR | 3.00 | 3.00 | 0.00 | 0.00 | 0.00 | 33 | 96,448 | 274,176.30 |
| TANTALIZER | 3.85 | 3.93 | 3.93 | 3.86 | 0.08 | 145 | 2,901,979 | 11,321,470.19 |
| THOMASWY | 2.47 | 2.48 | 2.48 | 2.48 | 0.01 | 29 | 179,521 | 451,872.67 |
| TIP | 24.35 | 25.45 | 26.00 | 25.00 | 1.10 | 498 | 3,305,352 | 84,382,138.60 |
| TOTAL | 518.40 | 518.40 | 0.00 | 0.00 | 0.00 | 26 | 1,170 | 545,922.00 |
| TRANSCOHOT | 290.50 | 290.50 | 0.00 | 0.00 | 0.00 | 36 | 14,811 | 3,899,628.60 |
| TRANSCORP | 32.60 | 33.50 | 33.55 | 33.50 | 0.90 | 175 | 1,071,897 | 35,931,709.90 |
| TRANSEXPR | 2.70 | 2.70 | 0.00 | 0.00 | 0.00 | 21 | 91,300 | 231,377.16 |
| TRANSPOWER | 178.00 | 178.00 | 0.00 | 0.00 | 0.00 | 21 | 5,397 | 864,599.40 |
| TRIPPLEG | 2.54 | 2.40 | 2.40 | 2.40 | -0.14 | 15 | 257,981 | 631,262.87 |
| UACN | 181.00 | 181.00 | 0.00 | 0.00 | 0.00 | 129 | 281,538 | 50,075,906.80 |
| UBA | 40.25 | 43.00 | 43.00 | 40.50 | 2.75 | 1,001 | 38,482,911 | 1,570,164,095.65 |
| UCAP | 16.90 | 16.90 | 16.90 | 16.85 | 0.00 | 373 | 5,277,852 | 89,028,242.50 |
| UHREIT | 70.00 | 70.00 | 0.00 | 0.00 | 0.00 | 23 | 20,175 | 1,407,060.50 |
| UNILEVER | 109.00 | 109.00 | 109.00 | 109.00 | 0.00 | 255 | 1,007,112 | 109,720,361.60 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 0.00 | 8 | 14,241 | 304,757.40 |
| UPDC | 3.70 | 3.70 | 0.00 | 0.00 | 0.00 | 89 | 637,508 | 2,368,291.70 |
| UPDCREIT | 19.25 | 21.10 | 21.10 | 21.10 | 1.85 | 502 | 2,143,605 | 45,118,658.05 |
| UPL | 4.35 | 4.55 | 4.55 | 4.55 | 0.20 | 20 | 280,618 | 1,279,447.75 |
| VERITASKAP | 1.08 | 1.05 | 1.14 | 1.05 | -0.03 | 122 | 5,824,430 | 6,281,591.67 |
| VFDGROUP | 12.40 | 12.40 | 12.40 | 12.00 | 0.00 | 106 | 4,245,473 | 52,555,983.55 |
| VITAFOAM | 174.60 | 174.60 | 0.00 | 0.00 | 0.00 | 352 | 785,717 | 127,575,963.50 |
| WAPIC | 2.40 | 2.35 | 2.40 | 2.35 | -0.05 | 97 | 1,751,948 | 4,132,552.07 |
| WEMABANK | 31.10 | 31.10 | 31.10 | 30.60 | 0.00 | 443 | 6,370,982 | 197,083,569.30 |
| ZENITHBANK | 120.50 | 120.00 | 120.50 | 119.60 | -0.50 | 2,665 | 30,572,954 | 3,674,301,739.80 |
| ZICHIS | 16.52 | 17.00 | 17.00 | 16.52 | 0.48 | 193 | 1,764,478 | 30,285,114.92 |