NGX DAILY PRICELIST @ 2026-04-15
Archive of NGX Daily Pricelist
| Company | Open Price | Close Price | High Price | Low Price | Change | No of Trade | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.95 | 8.95 | 0.00 | 0.00 | 0.00 | 47 | 91,440 | 740,664.00 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 0.00 | 194 | 513,894 | 2,977,004.32 |
| ACADEMY | 7.35 | 7.15 | 7.20 | 7.15 | -0.20 | 90 | 1,286,815 | 9,271,443.70 |
| ACCESSCORP | 26.45 | 26.40 | 26.60 | 26.00 | -0.05 | 1,874 | 38,144,324 | 1,004,894,388.80 |
| AFRIPRUD | 13.75 | 13.75 | 0.00 | 0.00 | 0.00 | 152 | 935,103 | 12,974,724.40 |
| AIICO | 4.15 | 4.13 | 4.20 | 4.10 | -0.02 | 461 | 10,233,849 | 42,268,487.50 |
| AIRTELAFRI | 2497.00 | 2,746.70 | 2,746.70 | 2746.70 | 249.70 | 3 | 100,005 | 274,683,733.50 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 0.00 | 30 | 38,310 | 389,701.95 |
| ARADEL | 1279.00 | 1,406.90 | 1,406.90 | 1390.00 | 127.90 | 1,084 | 2,548,019 | 3,443,523,840.80 |
| AUSTINLAZ | 3.99 | 3.60 | 3.60 | 3.60 | -0.39 | 104 | 1,754,230 | 6,375,648.76 |
| BERGER | 68.35 | 68.35 | 0.00 | 0.00 | 0.00 | 141 | 163,860 | 10,341,626.30 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 0.00 | 346 | 169,407 | 81,030,316.30 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 0.00 | 1,208 | 782,873 | 235,071,412.60 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 0.00 | 586 | 69,489 | 52,972,263.50 |
| CADBURY | 72.00 | 72.00 | 0.00 | 0.00 | 0.00 | 264 | 340,725 | 23,217,041.10 |
| CAP | 96.00 | 103.95 | 103.95 | 94.55 | 7.95 | 180 | 1,533,300 | 153,051,330.10 |
| CAVERTON | 5.80 | 5.80 | 0.00 | 0.00 | 0.00 | 114 | 554,335 | 3,127,969.50 |
| CHAMPION | 15.00 | 15.00 | 0.00 | 0.00 | 0.00 | 122 | 945,776 | 14,180,920.45 |
| CHAMS | 3.63 | 3.50 | 3.74 | 3.50 | -0.13 | 655 | 9,749,110 | 35,330,515.72 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 0.00 | 17 | 27,586 | 346,402.70 |
| CILEASING | 6.55 | 6.45 | 6.45 | 6.45 | -0.10 | 74 | 1,369,937 | 8,834,678.80 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 0.00 | 11 | 10,185 | 1,141,132.00 |
| CONHALLPLC | 4.62 | 4.62 | 4.80 | 4.62 | 0.00 | 79 | 4,230,379 | 19,706,867.81 |
| CONOIL | 204.40 | 190.50 | 190.50 | 190.50 | -13.90 | 200 | 215,938 | 41,436,970.50 |
| CORNERST | 5.64 | 5.40 | 5.40 | 5.40 | -0.24 | 93 | 892,784 | 4,798,650.03 |
| CUSTODIAN | 70.50 | 72.00 | 72.00 | 72.00 | 1.50 | 178 | 1,173,410 | 83,935,988.75 |
| CUTIX | 3.20 | 3.40 | 3.40 | 3.27 | 0.20 | 225 | 5,066,977 | 16,975,084.40 |
| CWG | 22.85 | 21.20 | 22.45 | 21.10 | -1.65 | 260 | 5,594,446 | 122,698,274.05 |
| DAARCOMM | 1.48 | 1.51 | 1.51 | 1.51 | 0.03 | 146 | 1,533,260 | 2,379,622.08 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 0.00 | 1,372 | 1,216,372 | 974,091,229.60 |
| DANGSUGAR | 63.55 | 64.00 | 64.00 | 63.60 | 0.45 | 989 | 1,778,125 | 113,186,550.05 |
| DEAPCAP | 4.95 | 5.15 | 5.15 | 4.87 | 0.20 | 146 | 2,996,584 | 14,758,243.39 |
| ELLAHLAKES | 10.20 | 10.85 | 10.85 | 10.20 | 0.65 | 419 | 6,021,886 | 63,431,132.00 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 0.00 | 7 | 1,200 | 44,400.00 |
| ETERNA | 33.75 | 34.20 | 35.00 | 34.20 | 0.45 | 155 | 951,119 | 33,073,169.25 |
| ETI | 50.60 | 55.65 | 55.65 | 55.45 | 5.05 | 221 | 24,915,706 | 1,386,074,852.50 |
| ETRANZACT | 20.50 | 20.50 | 0.00 | 0.00 | 0.00 | 131 | 251,571 | 4,826,825.85 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 0.00 | 50 | 152,895 | 23,392,935.00 |
| FCMB | 11.70 | 11.75 | 12.00 | 11.60 | 0.05 | 554 | 14,563,221 | 171,582,018.15 |
| FGSUK2032S7 | 104.54 | 106.89 | 106.89 | 106.10 | 2.35 | 2 | 5,001 | 5,346,041.00 |
| FIDELITYBK | 19.80 | 19.10 | 19.90 | 19.05 | -0.70 | 695 | 12,947,459 | 251,738,343.80 |
| FIDSON | 98.50 | 98.50 | 0.00 | 0.00 | 0.00 | 749 | 445,912 | 43,422,807.35 |
| FIRSTHOLDCO | 54.90 | 53.45 | 55.00 | 53.00 | -1.45 | 608 | 11,338,250 | 609,767,959.35 |
| FTGINSURE | 1.12 | 1.23 | 1.23 | 1.15 | 0.11 | 157 | 25,366,637 | 30,856,231.30 |
| FTNCOCOA | 5.30 | 5.50 | 5.67 | 5.30 | 0.20 | 207 | 30,651,497 | 168,599,850.07 |
| GEREGU | 1132.50 | 1,132.50 | 0.00 | 0.00 | 0.00 | 61 | 3,246 | 3,308,647.80 |
| GTCO | 126.00 | 130.00 | 132.00 | 126.00 | 4.00 | 2,396 | 31,556,510 | 4,082,937,463.60 |
| GUINEAINS | 1.13 | 1.10 | 1.22 | 1.10 | -0.03 | 137 | 2,864,415 | 3,333,607.26 |
| GUINNESS | 499.00 | 499.00 | 0.00 | 0.00 | 0.00 | 367 | 275,427 | 123,714,838.20 |
| HMCALL | 3.85 | 3.85 | 0.00 | 0.00 | 0.00 | 47 | 119,341 | 467,067.89 |
| HONYFLOUR | 21.00 | 21.00 | 0.00 | 0.00 | 0.00 | 301 | 730,195 | 14,642,197.35 |
| IKEJAHOTEL | 39.00 | 37.00 | 37.00 | 37.00 | -2.00 | 102 | 757,882 | 27,441,683.85 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 0.00 | 31 | 46,118 | 1,515,253.15 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 0.00 | 13 | 61,565 | 1,286,708.50 |
| INTBREW | 14.85 | 14.60 | 14.80 | 14.60 | -0.25 | 242 | 3,367,251 | 49,296,244.25 |
| INTENEGINS | 3.25 | 3.30 | 3.30 | 3.03 | 0.05 | 75 | 1,862,849 | 5,911,712.42 |
| JAIZBANK | 9.75 | 9.65 | 9.75 | 9.60 | -0.10 | 1,235 | 5,312,729 | 51,501,413.06 |
| JAPAULGOLD | 3.15 | 3.27 | 3.30 | 3.10 | 0.12 | 396 | 8,372,946 | 27,192,632.80 |
| JBERGER | 299.00 | 299.00 | 0.00 | 0.00 | 0.00 | 234 | 2,061,574 | 581,912,201.40 |
| JOHNHOLT | 14.40 | 13.00 | 13.00 | 13.00 | -1.40 | 76 | 790,849 | 10,634,886.15 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 0.00 | 2 | 6,400 | 41,856.00 |
| LASACO | 2.00 | 2.00 | 2.00 | 1.98 | 0.00 | 121 | 10,661,638 | 21,226,556.70 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 0.00 | 29 | 21,741 | 188,073.15 |
| LEGENDINT | 6.01 | 6.25 | 6.25 | 6.19 | 0.24 | 66 | 1,499,583 | 9,318,090.47 |
| LINKASSURE | 1.50 | 1.51 | 1.53 | 1.50 | 0.01 | 97 | 5,789,389 | 8,739,288.35 |
| LIVESTOCK | 7.45 | 7.45 | 0.00 | 0.00 | 0.00 | 145 | 799,811 | 5,740,485.05 |
| LIVINGTRUST | 4.32 | 4.32 | 0.00 | 0.00 | 0.00 | 24 | 110,157 | 495,865.31 |
| LOTUSHAL15 | 198.40 | 195.00 | 199.00 | 187.00 | -3.40 | 154 | 31,968 | 6,156,650.07 |
| MANSARD | 15.10 | 15.10 | 0.00 | 0.00 | 0.00 | 85 | 444,091 | 6,741,287.79 |
| MAYBAKER | 34.80 | 34.80 | 0.00 | 0.00 | 0.00 | 343 | 485,731 | 17,932,356.30 |
| MBENEFIT | 4.27 | 4.15 | 4.28 | 4.01 | -0.12 | 296 | 21,328,987 | 88,113,679.08 |
| MCNICHOLS | 6.52 | 6.70 | 6.70 | 6.70 | 0.18 | 130 | 1,019,973 | 6,711,616.68 |
| MECURE | 67.60 | 67.30 | 74.10 | 67.30 | -0.30 | 397 | 1,650,970 | 106,305,292.20 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 0.00 | 28 | 47,651 | 820,520.85 |
| MORISON | 11.79 | 11.79 | 0.00 | 0.00 | 0.00 | 23 | 142,655 | 1,722,185.16 |
| MTNN | 729.00 | 736.90 | 736.90 | 732.20 | 7.90 | 3,197 | 5,909,686 | 4,351,338,565.10 |
| MULTIVERSE | 20.15 | 22.00 | 22.00 | 22.00 | 1.85 | 77 | 392,341 | 8,358,657.80 |
| NAHCO | 183.00 | 190.05 | 190.05 | 190.05 | 7.05 | 367 | 1,788,067 | 336,944,511.30 |
| NASCON | 155.00 | 153.50 | 154.10 | 153.50 | -1.50 | 212 | 1,112,788 | 171,814,213.60 |
| NB | 73.90 | 73.90 | 0.00 | 0.00 | 0.00 | 432 | 1,961,874 | 143,539,540.70 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 0.00 | 29 | 3,938 | 708,800.40 |
| NEIMETH | 9.20 | 9.00 | 9.20 | 9.00 | -0.20 | 195 | 1,701,354 | 15,494,163.80 |
| NEM | 30.40 | 31.00 | 31.10 | 31.00 | 0.60 | 113 | 1,068,437 | 33,246,296.60 |
| NESTLE | 3249.90 | 3,249.90 | 0.00 | 0.00 | 0.00 | 231 | 45,428 | 134,571,622.70 |
| NGXGROUP | 168.75 | 166.15 | 175.30 | 166.15 | -2.60 | 1,709 | 5,152,066 | 876,842,128.70 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 0.00 | 115 | 75,647 | 9,599,105.50 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 0.00 | 17 | 29,502 | 2,109,393.00 |
| NPFMCRFBK | 5.60 | 5.74 | 5.74 | 5.60 | 0.14 | 93 | 1,515,757 | 8,631,024.97 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 0.00 | 24 | 16,596 | 1,695,988.80 |
| NSLTECH | 0.98 | 0.95 | 0.99 | 0.95 | -0.03 | 484 | 32,648,515 | 31,715,307.17 |
| OANDO | 45.00 | 44.65 | 45.00 | 44.00 | -0.35 | 585 | 5,608,433 | 249,254,270.35 |
| OKOMUOIL | 1765.00 | 1,765.00 | 0.00 | 0.00 | 0.00 | 428 | 36,769 | 58,682,058.30 |
| OMATEK | 2.19 | 2.07 | 2.19 | 2.07 | -0.12 | 121 | 1,486,939 | 3,218,600.11 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 0.00 | 33 | 38,191 | 1,291,571.25 |
| PRESCO | 1980.00 | 1,980.00 | 0.00 | 0.00 | 0.00 | 538 | 506,909 | 964,382,026.80 |
| PRESTIGE | 1.39 | 1.39 | 1.39 | 1.39 | 0.00 | 29 | 841,137 | 1,179,770.81 |
| PZ | 76.60 | 76.05 | 76.05 | 76.05 | -0.55 | 297 | 2,597,686 | 197,751,924.35 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 0.00 | 14 | 107,297 | 2,719,978.95 |
| REGALINS | 1.03 | 1.01 | 1.05 | 1.00 | -0.02 | 72 | 1,692,165 | 1,732,103.48 |
| ROYALEX | 1.60 | 1.55 | 1.60 | 1.55 | -0.05 | 58 | 1,909,250 | 3,024,747.70 |
| RTBRISCOE | 8.30 | 8.90 | 8.90 | 8.90 | 0.60 | 119 | 1,463,656 | 12,939,691.51 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 0.00 | 45 | 101,972 | 2,101,245.10 |
| SEPLAT | 10450.00 | 10,450.00 | 0.00 | 0.00 | 0.00 | 650 | 141,426 | 1,523,994,377.70 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 0.00 | 62 | 125,220 | 56,613,049.20 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 0.00 | 41 | 160,934 | 20,729,129.20 |
| SOVRENINS | 1.92 | 2.00 | 2.00 | 1.93 | 0.08 | 95 | 12,079,903 | 23,955,548.06 |
| STANBIC | 161.70 | 175.00 | 175.00 | 162.00 | 13.30 | 616 | 1,868,069 | 302,906,415.90 |
| STERLINGNG | 7.95 | 7.95 | 7.95 | 7.55 | 0.00 | 497 | 26,228,693 | 205,937,885.40 |
| SUNUASSUR | 4.35 | 4.60 | 4.60 | 4.60 | 0.25 | 54 | 817,910 | 3,583,861.20 |
| TAJSUKS2 | 99.98 | 99.98 | 99.98 | 92.02 | 0.00 | 2 | 30,000 | 28,404,010.00 |
| TANTALIZER | 4.00 | 3.90 | 4.10 | 3.85 | -0.10 | 320 | 56,534,693 | 220,349,915.33 |
| TIP | 19.50 | 19.90 | 19.90 | 19.30 | 0.40 | 449 | 3,219,320 | 62,789,036.20 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 0.00 | 72 | 6,083 | 3,503,808.00 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 0.00 | 61 | 7,649 | 1,428,333.00 |
| TRANSCORP | 47.95 | 47.95 | 0.00 | 0.00 | 0.00 | 265 | 899,076 | 42,418,565.90 |
| TRANSEXPR | 4.55 | 5.00 | 5.00 | 5.00 | 0.45 | 4 | 300,250 | 1,501,250.00 |
| TRANSPOWER | 302.90 | 302.90 | 0.00 | 0.00 | 0.00 | 50 | 19,054 | 5,196,025.80 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 0.00 | 23 | 42,037 | 167,294.50 |
| UACN | 105.00 | 100.00 | 109.95 | 100.00 | -5.00 | 190 | 2,509,495 | 255,086,259.50 |
| UBA | 46.60 | 45.05 | 46.50 | 45.05 | -1.55 | 2,315 | 49,845,317 | 2,286,974,330.05 |
| UCAP | 16.35 | 16.25 | 16.90 | 16.00 | -0.10 | 412 | 10,608,400 | 173,283,388.95 |
| UHOMREIT | 72.50 | 72.50 | 0.00 | 0.00 | 0.00 | 99 | 431,419 | 30,412,583.95 |
| UNILEVER | 100.15 | 100.00 | 100.00 | 99.10 | -0.15 | 200 | 6,947,753 | 694,551,917.50 |
| UNIONDICON | 16.15 | 16.25 | 16.25 | 16.25 | 0.10 | 64 | 255,477 | 4,177,607.20 |
| UNIVINSURE | 1.20 | 1.22 | 1.24 | 1.21 | 0.02 | 115 | 5,786,993 | 7,047,427.50 |
| UPDC | 4.80 | 4.95 | 4.95 | 4.95 | 0.15 | 115 | 745,453 | 3,617,753.95 |
| UPDCREIT | 7.70 | 7.75 | 7.80 | 7.75 | 0.05 | 208 | 2,235,372 | 17,426,183.05 |
| UPL | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 49 | 1,160,748 | 6,042,837.20 |
| VERITASKAP | 1.98 | 1.87 | 1.98 | 1.81 | -0.03 | 160 | 5,377,045 | 10,197,569.74 |
| VFDGROUP | 11.20 | 11.00 | 11.10 | 10.65 | -0.20 | 147 | 1,892,439 | 20,727,091.10 |
| VITAFOAM | 118.00 | 119.90 | 119.90 | 110.00 | 1.90 | 359 | 4,233,886 | 476,715,011.90 |
| WAPCO | 245.00 | 243.00 | 250.00 | 243.00 | -2.00 | 1,217 | 16,128,346 | 3,973,639,956.00 |
| WAPIC | 2.97 | 2.85 | 2.90 | 2.68 | -0.12 | 195 | 22,650,555 | 61,829,050.51 |
| WEMABANK | 26.25 | 27.60 | 27.60 | 26.25 | 1.35 | 450 | 1,965,148 | 53,221,990.40 |
| ZENITHBANK | 115.00 | 122.90 | 124.00 | 115.10 | 7.90 | 3,756 | 73,287,726 | 8,778,177,447.95 |
| ZICHIS | 12.97 | 12.50 | 12.55 | 12.50 | -0.47 | 232 | 2,141,225 | 26,774,576.01 |