NGX DAILY PRICELIST @ 2026-06-04
Archive of NGX Daily Pricelist
| Company | Open Price | Close Price | High Price | Low Price | Change | No of Trade | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.75 | 8.50 | 8.50 | 8.50 | 0.75 | 74 | 1,737,746 | 14,770,841.00 |
| ABCTRANS | 6.88 | 6.20 | 6.20 | 6.20 | -0.68 | 380 | 1,478,177 | 9,421,953.71 |
| ACADEMY | 9.15 | 9.15 | 0.00 | 0.00 | 0.00 | 63 | 271,582 | 2,241,025.80 |
| ACCESSCORP | 24.00 | 24.00 | 24.00 | 23.50 | 0.00 | 2,254 | 109,718,633 | 2,616,586,135.15 |
| AFRIPRUD | 13.30 | 13.30 | 0.00 | 0.00 | 0.00 | 165 | 607,129 | 8,129,905.50 |
| AIICO | 4.56 | 4.50 | 4.57 | 4.50 | -0.06 | 619 | 12,041,879 | 54,793,580.60 |
| AIRTELAFRI | 3655.70 | 3,655.70 | 0.00 | 0.00 | 0.00 | 5 | 925 | 3,719,610.00 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 0.00 | 38 | 311,287 | 3,257,411.70 |
| ARADEL | 1933.80 | 1,749.90 | 1,749.90 | 1749.90 | -183.90 | 1,955 | 2,138,934 | 3,733,439,725.60 |
| AUSTINLAZ | 3.76 | 3.76 | 0.00 | 0.00 | 0.00 | 80 | 223,595 | 859,564.89 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 0.00 | 106 | 20,502 | 2,723,690.70 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 0.00 | 401 | 93,136 | 48,550,647.10 |
| BUACEMENT | 378.00 | 378.00 | 0.00 | 0.00 | 0.00 | 2,051 | 559,016 | 196,396,179.00 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 0.00 | 968 | 92,566 | 84,614,832.60 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 0.00 | 324 | 482,756 | 30,348,485.80 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 0.00 | 122 | 32,295 | 5,220,006.45 |
| CAVERTON | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 111 | 991,515 | 6,009,117.20 |
| CHAMPION | 13.10 | 13.10 | 0.00 | 0.00 | 0.00 | 196 | 2,380,710 | 30,942,858.10 |
| CHAMS | 4.05 | 4.10 | 4.10 | 3.90 | 0.05 | 1,155 | 17,818,819 | 70,731,314.00 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 0.00 | 17 | 19,331 | 240,072.90 |
| CILEASING | 6.00 | 6.10 | 6.10 | 6.00 | 0.10 | 135 | 2,933,756 | 17,589,601.30 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 0.00 | 13 | 12,152 | 1,465,392.00 |
| CONHALLPLC | 6.19 | 6.32 | 6.65 | 6.19 | 0.13 | 181 | 11,583,032 | 73,644,185.15 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 0.00 | 210 | 65,558 | 11,918,411.60 |
| CORNERST | 5.80 | 5.80 | 0.00 | 0.00 | 0.00 | 57 | 200,899 | 1,101,973.90 |
| CUSTODIAN | 83.00 | 83.00 | 0.00 | 0.00 | 0.00 | 204 | 821,228 | 65,724,572.15 |
| CUTIX | 2.90 | 3.18 | 3.18 | 2.90 | 0.28 | 347 | 21,322,900 | 64,039,940.85 |
| CWG | 20.80 | 21.40 | 21.40 | 21.40 | 0.60 | 248 | 826,058 | 17,473,725.20 |
| DAARCOMM | 1.91 | 1.80 | 1.87 | 1.80 | -0.11 | 151 | 1,547,128 | 2,855,277.00 |
| DANGCEM | 1180.00 | 1,180.00 | 0.00 | 0.00 | 0.00 | 2,250 | 1,133,903 | 1,214,073,972.70 |
| DANGSUGAR | 71.00 | 70.35 | 71.00 | 70.10 | -0.65 | 2,014 | 3,353,157 | 236,858,534.05 |
| DEAPCAP | 5.13 | 5.40 | 5.45 | 5.13 | 0.27 | 134 | 1,919,090 | 10,047,264.71 |
| ELLAHLAKES | 9.95 | 9.85 | 9.95 | 9.00 | -0.10 | 439 | 5,714,041 | 55,130,802.50 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 0.00 | 7 | 13,277 | 536,459.30 |
| ETERNA | 33.00 | 29.75 | 29.80 | 29.75 | -3.25 | 250 | 1,651,118 | 49,435,639.20 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 0.00 | 218 | 1,106,890 | 97,106,543.25 |
| ETRANZACT | 18.00 | 18.00 | 0.00 | 0.00 | 0.00 | 142 | 241,486 | 4,226,406.95 |
| EUNISELL | 209.95 | 209.95 | 0.00 | 0.00 | 0.00 | 51 | 6,061 | 1,145,529.00 |
| FCMB | 11.40 | 11.35 | 11.35 | 10.70 | -0.05 | 675 | 34,599,254 | 384,162,292.00 |
| FGSUK2027S3 | 105.00 | 96.00 | 96.00 | 96.00 | -9.00 | 1 | 340 | 326,400.00 |
| FGSUK2032S7 | 111.54 | 113.82 | 114.00 | 113.82 | 2.27 | 2 | 17,650 | 20,120,732.70 |
| FGSUK2033S6 | 104.99 | 117.96 | 117.96 | 117.96 | 12.96 | 1 | 200 | 235,920.20 |
| FIDELITYBK | 20.65 | 20.00 | 20.95 | 20.00 | -0.65 | 743 | 7,618,710 | 154,633,671.60 |
| FIDSON | 136.50 | 136.50 | 0.00 | 0.00 | 0.00 | 514 | 117,430 | 14,426,275.50 |
| FIRSTHOLDCO | 58.25 | 62.15 | 63.90 | 62.15 | 3.90 | 1,415 | 8,350,529 | 513,944,079.80 |
| FTGINSURE | 1.05 | 1.00 | 1.03 | 0.97 | -0.05 | 126 | 16,797,315 | 16,753,422.10 |
| FTNCOCOA | 8.30 | 8.30 | 0.00 | 0.00 | 0.00 | 313 | 1,833,912 | 16,280,565.17 |
| GEREGU | 1132.50 | 1,132.50 | 0.00 | 0.00 | 0.00 | 24 | 1,719 | 1,752,176.70 |
| GTCO | 133.40 | 135.00 | 135.00 | 133.40 | 1.60 | 3,198 | 6,960,949 | 932,036,715.35 |
| GUINEAINS | 1.12 | 1.12 | 1.18 | 1.12 | 0.00 | 118 | 3,366,589 | 3,835,240.62 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 0.00 | 228 | 116,093 | 45,068,388.70 |
| HMCALL | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 38 | 428,254 | 1,534,755.88 |
| HONYFLOUR | 18.20 | 18.35 | 18.35 | 18.20 | 0.15 | 406 | 2,102,330 | 38,173,089.55 |
| IKEJAHOTEL | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 142 | 15,016,691 | 654,515,641.20 |
| IMG | 38.10 | 38.10 | 0.00 | 0.00 | 0.00 | 26 | 29,341 | 1,055,110.20 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 0.00 | 1 | 100 | 1,025.00 |
| INTBREW | 12.55 | 12.55 | 12.55 | 11.70 | 0.00 | 191 | 2,993,792 | 35,783,411.90 |
| INTENEGINS | 6.00 | 6.60 | 6.60 | 6.30 | 0.60 | 442 | 5,881,662 | 38,497,339.88 |
| JAIZBANK | 8.50 | 8.50 | 8.99 | 8.50 | 0.00 | 1,752 | 7,432,340 | 64,418,660.51 |
| JAPAULGOLD | 3.28 | 3.36 | 3.47 | 3.28 | 0.08 | 387 | 11,021,975 | 37,266,166.89 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 0.00 | 86 | 10,028 | 2,805,834.40 |
| JOHNHOLT | 13.80 | 14.90 | 14.90 | 14.15 | 1.10 | 104 | 873,845 | 11,932,104.75 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 0.00 | 5 | 4,051 | 27,186.55 |
| LASACO | 2.01 | 2.01 | 2.07 | 1.98 | 0.00 | 121 | 11,328,276 | 22,946,768.21 |
| LEARNAFRCA | 11.50 | 11.50 | 0.00 | 0.00 | 0.00 | 92 | 716,466 | 7,670,454.70 |
| LEGENDINT | 6.10 | 6.10 | 0.00 | 0.00 | 0.00 | 57 | 931,557 | 5,448,344.02 |
| LINKASSURE | 1.80 | 1.71 | 1.76 | 1.71 | -0.09 | 116 | 15,152,520 | 26,054,919.81 |
| LIVESTOCK | 8.60 | 8.90 | 9.45 | 8.90 | 0.30 | 342 | 1,877,456 | 16,998,665.20 |
| LIVINGTRUST | 4.20 | 3.96 | 4.05 | 3.96 | -0.24 | 53 | 586,017 | 2,380,632.22 |
| LOTUSHAL15 | 129.99 | 129.99 | 130.00 | 120.60 | 0.00 | 78 | 17,156 | 2,196,166.92 |
| MANSARD | 13.50 | 13.50 | 0.00 | 0.00 | 0.00 | 136 | 625,558 | 8,321,982.80 |
| MAYBAKER | 48.00 | 47.00 | 47.00 | 47.00 | -1.00 | 545 | 940,221 | 43,635,554.35 |
| MBENEFIT | 4.26 | 4.19 | 4.19 | 4.08 | -0.07 | 318 | 6,505,441 | 26,773,670.29 |
| MCNICHOLS | 8.60 | 7.74 | 7.82 | 7.74 | -0.86 | 194 | 2,526,659 | 19,848,738.89 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 0.00 | 43 | 6,942 | 593,193.90 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 0.00 | 53 | 85,122 | 1,602,408.90 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 0.00 | 8 | 37,950 | 381,039.60 |
| MTNN | 763.00 | 763.00 | 0.00 | 0.00 | 0.00 | 5,765 | 2,385,362 | 1,861,698,095.60 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 0.00 | 16 | 5,002 | 115,546.20 |
| NAHCO | 189.50 | 189.50 | 0.00 | 0.00 | 0.00 | 439 | 564,958 | 97,283,062.65 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 0.00 | 193 | 143,024 | 28,273,438.80 |
| NB | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 355 | 1,719,044 | 136,802,480.05 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 0.00 | 31 | 3,073 | 445,892.30 |
| NEIMETH | 10.90 | 10.60 | 10.60 | 10.60 | -0.30 | 275 | 2,762,247 | 29,334,656.95 |
| NEM | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 123 | 543,114 | 16,271,267.20 |
| NESTLE | 3125.00 | 3,125.00 | 0.00 | 0.00 | 0.00 | 211 | 186,237 | 524,131,890.40 |
| NGXGROUP | 131.05 | 137.00 | 140.00 | 137.00 | 5.95 | 1,331 | 28,045,496 | 3,889,129,316.15 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 0.00 | 31 | 63,416 | 8,998,730.40 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 0.00 | 18 | 1,847 | 132,060.50 |
| NPFMCRFBK | 5.68 | 5.20 | 5.21 | 5.20 | -0.48 | 129 | 1,765,465 | 9,304,792.64 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 0.00 | 43 | 17,800 | 1,741,035.50 |
| NSLTECH | 0.86 | 0.86 | 0.87 | 0.85 | 0.00 | 223 | 8,004,771 | 6,904,006.04 |
| OANDO | 47.70 | 48.00 | 48.00 | 48.00 | 0.30 | 524 | 1,379,633 | 65,800,540.10 |
| OKOMUOIL | 1750.00 | 1,750.00 | 0.00 | 0.00 | 0.00 | 591 | 63,699 | 101,045,659.60 |
| OMATEK | 1.85 | 2.03 | 2.03 | 2.02 | 0.18 | 141 | 1,616,469 | 3,250,079.57 |
| PREMPAINTS | 33.75 | 33.75 | 0.00 | 0.00 | 0.00 | 24 | 86,362 | 2,740,004.60 |
| PRESCO | 2300.00 | 2,300.00 | 0.00 | 0.00 | 0.00 | 455 | 46,942 | 97,589,110.40 |
| PRESTIGE | 1.48 | 1.48 | 1.50 | 1.47 | 0.00 | 39 | 1,953,954 | 2,891,662.96 |
| PZ | 87.80 | 87.80 | 0.00 | 0.00 | 0.00 | 281 | 1,141,097 | 93,743,260.95 |
| REDSTAREX | 30.65 | 30.65 | 0.00 | 0.00 | 0.00 | 75 | 583,325 | 16,116,525.10 |
| REGALINS | 1.00 | 1.01 | 1.03 | 1.00 | 0.01 | 79 | 2,850,875 | 2,901,172.54 |
| ROYALEX | 1.50 | 1.47 | 1.50 | 1.36 | -0.03 | 122 | 7,516,996 | 10,824,841.33 |
| RTBRISCOE | 14.86 | 14.86 | 0.00 | 0.00 | 0.00 | 79 | 244,957 | 3,278,004.66 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 0.00 | 27 | 25,835 | 768,591.25 |
| SEPLAT | 11486.20 | 11,486.20 | 0.00 | 0.00 | 0.00 | 592 | 246,845 | 2,618,813,660.30 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 0.00 | 35 | 27,250 | 12,548,164.60 |
| SKYAVN | 155.75 | 155.75 | 0.00 | 0.00 | 0.00 | 13 | 3,542 | 496,588.40 |
| SOVRENINS | 2.51 | 2.30 | 2.30 | 2.30 | -0.21 | 97 | 857,190 | 2,017,664.31 |
| STANBIC | 169.35 | 164.05 | 164.05 | 164.05 | -5.30 | 351 | 745,722 | 123,632,997.10 |
| STERLINGNG | 8.00 | 7.95 | 7.95 | 7.70 | -0.05 | 360 | 22,492,064 | 176,097,768.80 |
| SUNUASSUR | 4.48 | 4.48 | 0.00 | 0.00 | 0.00 | 43 | 478,230 | 1,949,580.97 |
| TANTALIZER | 4.40 | 4.50 | 4.65 | 4.35 | 0.10 | 343 | 4,789,441 | 21,595,877.62 |
| TIP | 27.00 | 27.90 | 28.65 | 27.00 | 0.90 | 1,395 | 13,719,610 | 381,380,157.80 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 0.00 | 69 | 3,270 | 1,883,520.00 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 0.00 | 83 | 15,791 | 3,536,343.90 |
| TRANSCORP | 44.85 | 43.00 | 43.00 | 43.00 | -1.85 | 326 | 1,281,505 | 55,307,198.15 |
| TRANSEXPR | 5.10 | 4.90 | 4.90 | 4.90 | -0.20 | 50 | 385,410 | 1,843,886.42 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 0.00 | 62 | 36,023 | 7,961,083.00 |
| TRIPPLEG | 4.37 | 4.37 | 0.00 | 0.00 | 0.00 | 37 | 212,259 | 991,347.61 |
| UACN | 183.00 | 174.90 | 174.90 | 174.90 | -8.10 | 321 | 2,022,201 | 350,171,969.45 |
| UBA | 43.10 | 43.30 | 43.70 | 43.20 | 0.20 | 1,390 | 8,968,404 | 390,307,925.80 |
| UCAP | 18.70 | 18.10 | 19.00 | 18.10 | -0.60 | 426 | 9,027,360 | 166,988,768.85 |
| UHOMREIT | 84.70 | 84.70 | 0.00 | 0.00 | 0.00 | 46 | 23,954 | 1,880,398.35 |
| UNILEVER | 156.00 | 156.00 | 0.00 | 0.00 | 0.00 | 168 | 96,745 | 13,586,668.85 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 0.00 | 13 | 12,967 | 277,493.80 |
| UNIVINSURE | 1.10 | 1.10 | 1.10 | 1.04 | 0.00 | 181 | 6,657,760 | 7,249,617.72 |
| UPDC | 3.95 | 3.90 | 4.00 | 3.65 | -0.05 | 160 | 8,607,055 | 33,571,090.05 |
| UPDCREIT | 10.25 | 10.10 | 10.10 | 10.10 | -0.15 | 223 | 963,858 | 10,049,974.00 |
| UPL | 5.95 | 5.65 | 5.65 | 5.65 | -0.30 | 102 | 2,405,212 | 13,227,309.70 |
| VERITASKAP | 1.64 | 1.60 | 1.65 | 1.60 | -0.04 | 179 | 16,016,191 | 25,849,700.40 |
| VFDGROUP | 10.50 | 11.20 | 11.55 | 10.20 | 0.70 | 618 | 12,353,914 | 135,889,777.60 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 0.00 | 345 | 2,224,780 | 389,616,169.50 |
| WAPCO | 307.90 | 320.00 | 320.00 | 320.00 | 12.10 | 1,004 | 1,131,872 | 362,049,463.00 |
| WAPIC | 2.62 | 2.69 | 2.70 | 2.68 | 0.07 | 140 | 2,610,297 | 6,988,149.83 |
| WEMABANK | 30.95 | 30.00 | 31.35 | 30.00 | -0.95 | 845 | 3,836,020 | 116,910,906.00 |
| ZENITHBANK | 124.90 | 124.90 | 124.90 | 123.00 | 0.00 | 3,943 | 26,936,908 | 3,317,540,347.15 |
| ZICHIS | 29.20 | 29.60 | 29.60 | 29.60 | 0.40 | 543 | 3,167,291 | 93,591,316.33 |