Regency Assets Management Limited
(Trading Licence Holder of NGX Ltd) (Dealing Member of NASD)
NGX DAILY PRICELIST
NGX Daily Pricelist @2025-05-16
Archive of NGX Daily Pricelist
Download
Archive of NGX Daily Pricelist
| Stock | Open | High | Low | Close | Absolute Change |
% Change |
Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.63 | 0.00 | 0.00 | 7.63 | 0.00 | 26 | 40,500 | 279,642.00 |
| ACADEMY | 4.30 | 4.25 | 4.42 | 4.42 | 0.12 | 29 | 584,771 | 2,534,101.27 |
| AFRIPRUD | 16.45 | 16.10 | 16.45 | 16.45 | 0.00 | 103 | 1,335,608 | 21,763,647.50 |
| AIICO | 1.60 | 1.59 | 1.65 | 1.60 | 0.00 | 238 | 28,931,484 | 46,449,196.44 |
| ALEX | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 3 | 1,600 | 12,560.00 |
| ABCTRANS | 2.95 | 0.00 | 0.00 | 2.95 | 0.00 | 56 | 102,658 | 290,061.31 |
| AUSTINLAZ | 2.06 | 0.00 | 0.00 | 2.06 | 0.00 | 6 | 34,661 | 71,021.60 |
| IMG | 39.85 | 0.00 | 0.00 | 39.85 | 0.00 | 15 | 17,496 | 728,292.00 |
| BERGER | 21.45 | 22.80 | 23.55 | 23.55 | 2.10 | 74 | 1,117,823 | 25,717,191.05 |
| BETAGLAS | 213.70 | 235.05 | 235.05 | 235.05 | 21.35 | 238 | 933,643 | 219,376,802.60 |
| CILEASING | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 45 | 772,745 | 3,265,091.68 |
| CADBURY | 38.20 | 0.00 | 0.00 | 38.20 | 0.00 | 117 | 781,520 | 29,497,012.35 |
| CAP | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 7 | 12,751 | 560,294.00 |
| CHAMPION | 6.20 | 6.54 | 6.82 | 6.82 | 0.62 | 171 | 5,365,271 | 36,299,059.15 |
| CHAMS | 2.20 | 2.20 | 2.31 | 2.29 | 0.09 | 245 | 23,814,358 | 54,232,676.43 |
| CONOIL | 331.20 | 0.00 | 0.00 | 331.20 | 0.00 | 19 | 1,236 | 368,451.60 |
| CORNERST | 3.15 | 3.45 | 3.45 | 3.45 | 0.30 | 70 | 1,135,479 | 3,907,212.57 |
| CUSTODIAN | 17.95 | 0.00 | 0.00 | 17.95 | 0.00 | 32 | 31,039 | 564,773.95 |
| CUTIX | 2.65 | 2.60 | 2.65 | 2.60 | -0.05 | 128 | 5,232,586 | 13,747,823.74 |
| DAARCOMM | 0.62 | 0.67 | 0.68 | 0.67 | 0.05 | 25 | 766,344 | 506,967.25 |
| DANGSUGAR | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 237 | 585,763 | 22,256,865.45 |
| DEAPCAP | 1.00 | 0.99 | 0.99 | 0.99 | -0.01 | 25 | 2,244,880 | 2,223,062.72 |
| MEYER | 9.65 | 0.00 | 0.00 | 9.65 | 0.00 | 9 | 181,102 | 1,727,604.70 |
| ETI | 28.70 | 0.00 | 0.00 | 28.70 | 0.00 | 45 | 265,311 | 7,782,835.20 |
| ELLAHLAKES | 3.08 | 3.08 | 3.30 | 3.20 | 0.12 | 176 | 12,578,722 | 39,340,877.92 |
| SUNUASSUR | 5.34 | 0.00 | 0.00 | 5.34 | 0.00 | 27 | 181,934 | 909,176.82 |
| ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 57 | 253,793 | 10,882,847.85 |
| ETRANZACT | 5.90 | 0.00 | 0.00 | 5.90 | 0.00 | 42 | 469,967 | 2,941,886.45 |
| FCMB | 9.45 | 9.35 | 9.50 | 9.40 | -0.05 | 313 | 6,107,113 | 57,302,790.95 |
| FIDELITYBK | 21.00 | 20.35 | 20.85 | 20.80 | -0.20 | 506 | 20,461,716 | 420,327,480.30 |
| FIDSON | 27.10 | 27.05 | 27.85 | 27.85 | 0.75 | 166 | 1,104,743 | 30,422,554.85 |
| FTNCOCOA | 2.48 | 2.40 | 2.60 | 2.59 | 0.11 | 154 | 8,768,737 | 21,775,134.42 |
| GTCO | 68.55 | 67.50 | 68.50 | 68.00 | -0.55 | 521 | 30,873,282 | 2,094,906,831.00 |
| GUINEAINS | 0.66 | 0.62 | 0.65 | 0.65 | -0.01 | 34 | 2,283,125 | 1,458,665.00 |
| GUINNESS | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 38 | 29,288 | 2,375,680.55 |
| HONYFLOUR | 17.05 | 17.05 | 18.15 | 18.15 | 1.65 | 333 | 8,900,976 | 160,962,291.20 |
| IKEJAHOTEL | 12.85 | 13.90 | 14.00 | 14.00 | 1.15 | 64 | 1,437,857 | 20,076,996.60 |
| EUNISELL | 10.75 | 0.00 | 0.00 | 10.75 | 0.00 | 12 | 103,768 | 1,089,124.70 |
| INTBREW | 9.35 | 9.30 | 9.40 | 9.40 | 0.05 | 106 | 2,501,444 | 23,430,262.45 |
| INTENEGINS | 1.88 | 1.70 | 1.74 | 1.70 | -0.18 | 46 | 3,584,900 | 6,129,469.20 |
| JAPAULGOLD | 1.99 | 2.00 | 2.09 | 2.03 | 0.04 | 131 | 6,546,946 | 13,276,356.37 |
| JOHNHOLT | 6.30 | 0.00 | 0.00 | 6.30 | 0.00 | 30 | 123,997 | 741,112.65 |
| JBERGER | 137.00 | 0.00 | 0.00 | 137.00 | 0.00 | 43 | 32,540 | 4,012,182.00 |
| LASACO | 2.32 | 2.32 | 2.55 | 2.55 | 0.23 | 28 | 664,055 | 1,627,777.20 |
| LEARNAFRCA | 4.40 | 4.40 | 4.40 | 4.40 | 0.00 | 32 | 287,454 | 1,258,472.10 |
| LINKASSURE | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 36 | 5,109,928 | 6,400,389.08 |
| LIVESTOCK | 8.65 | 8.50 | 8.70 | 8.50 | -0.15 | 121 | 2,089,257 | 18,201,450.63 |
| MANSARD | 8.55 | 8.55 | 8.55 | 8.55 | 0.00 | 69 | 903,457 | 7,771,610.65 |
| MAYBAKER | 12.60 | 12.10 | 12.70 | 12.70 | 0.10 | 166 | 3,125,751 | 38,624,556.85 |
| MORISON | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 4 | 63,750 | 208,428.25 |
| MRS | 157.50 | 0.00 | 0.00 | 157.50 | 0.00 | 34 | 41,611 | 5,900,439.80 |
| MULTIVERSE | 8.90 | 8.05 | 8.05 | 8.05 | -0.85 | 68 | 1,019,533 | 8,260,227.55 |
| MBENEFIT | 0.93 | 0.87 | 0.94 | 0.94 | 0.01 | 38 | 3,485,272 | 3,162,570.07 |
| NNFM | 109.00 | 119.90 | 119.90 | 119.90 | 10.90 | 59 | 1,125,257 | 134,915,301.80 |
| NEM | 14.60 | 0.00 | 0.00 | 14.60 | 0.00 | 25 | 217,201 | 3,113,398.05 |
| NASCON | 54.70 | 0.00 | 0.00 | 54.70 | 0.00 | 98 | 335,279 | 18,211,730.95 |
| NCR | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 7 | 14,482 | 102,706.00 |
| NEIMETH | 3.34 | 3.34 | 3.70 | 3.70 | 0.33 | 176 | 8,155,985 | 29,313,105.73 |
| NESTLE | 1,331.00 | 0.00 | 0.00 | 1,331.00 | 0.00 | 137 | 46,276 | 66,153,685.10 |
| NAHCO | 74.00 | 75.00 | 75.00 | 75.00 | 1.00 | 178 | 1,603,825 | 120,518,981.90 |
| NB | 54.50 | 54.95 | 55.00 | 55.00 | 0.50 | 230 | 2,737,465 | 149,190,164.70 |
| ENAMELWA | 25.30 | 0.00 | 0.00 | 25.30 | 0.00 | 1 | 1,642 | 45,647.60 |
| NPFMCRFBK | 2.35 | 2.35 | 2.58 | 2.58 | 0.23 | 156 | 12,399,168 | 31,499,607.09 |
| OANDO | 52.50 | 52.00 | 52.60 | 52.00 | -0.50 | 484 | 2,708,049 | 143,503,017.40 |
| OKOMUOIL | 574.00 | 0.00 | 0.00 | 574.00 | 0.00 | 157 | 29,978 | 17,100,800.80 |
| OMATEK | 0.63 | 0.66 | 0.66 | 0.66 | 0.03 | 25 | 625,314 | 414,184.56 |
| PZ | 32.30 | 0.00 | 0.00 | 32.30 | 0.00 | 137 | 3,961,241 | 116,127,960.80 |
| PRESCO | 880.00 | 0.00 | 0.00 | 880.00 | 0.00 | 173 | 70,295 | 60,653,135.40 |
| PRESTIGE | 0.97 | 0.98 | 0.99 | 0.99 | 0.02 | 22 | 4,712,218 | 4,623,297.80 |
| RTBRISCOE | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 33 | 556,731 | 1,151,610.10 |
| REDSTAREX | 5.55 | 0.00 | 0.00 | 5.55 | 0.00 | 6 | 18,663 | 113,744.30 |
| REGALINS | 0.59 | 0.55 | 0.55 | 0.55 | -0.04 | 29 | 581,558 | 328,684.56 |
| ROYALEX | 0.80 | 0.80 | 0.85 | 0.85 | 0.05 | 29 | 1,677,037 | 1,409,546.21 |
| SCOA | 4.47 | 0.00 | 0.00 | 4.47 | 0.00 | 22 | 134,594 | 623,216.05 |
| NSLTECH | 0.62 | 0.56 | 0.60 | 0.60 | -0.02 | 50 | 1,897,146 | 1,119,705.86 |
| SOVRENINS | 0.95 | 0.95 | 0.98 | 0.95 | 0.00 | 32 | 586,271 | 563,102.35 |
| STANBIC | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 145 | 1,172,342 | 82,053,913.25 |
| TANTALIZER | 2.38 | 2.27 | 2.30 | 2.30 | -0.08 | 148 | 6,721,467 | 15,407,628.02 |
| TOTAL | 705.00 | 0.00 | 0.00 | 705.00 | 0.00 | 76 | 13,021 | 8,303,706.20 |
| TRANSCORP | 44.50 | 0.00 | 0.00 | 44.50 | 0.00 | 175 | 1,370,083 | 61,639,718.85 |
| TRANSEXPR | 2.00 | 2.20 | 2.20 | 2.20 | 0.20 | 3 | 170,337 | 374,741.40 |
| TRIPPLEG | 2.00 | 0.00 | 0.00 | 2.00 | 0.00 | 6 | 12,647 | 25,479.00 |
| UACN | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 57 | 547,761 | 18,157,966.30 |
| UPDC | 3.05 | 3.05 | 3.09 | 3.05 | 0.00 | 79 | 1,674,017 | 5,135,879.31 |
| UCAP | 18.00 | 18.00 | 18.15 | 18.15 | 0.15 | 269 | 7,212,779 | 130,450,450.10 |
| UNILEVER | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 61 | 395,997 | 17,085,097.80 |
| UNIONDICON | 7.45 | 0.00 | 0.00 | 7.45 | 0.00 | 7 | 28,300 | 197,787.00 |
| VERITASKAP | 1.07 | 1.00 | 1.06 | 1.05 | -0.02 | 105 | 15,378,440 | 15,616,233.34 |
| UNIVINSURE | 0.53 | 0.51 | 0.53 | 0.53 | 0.00 | 99 | 25,013,436 | 13,032,522.30 |
| UPL | 4.75 | 4.40 | 4.40 | 4.40 | -0.35 | 22 | 984,939 | 4,330,982.05 |
| VITAFOAM | 54.90 | 0.00 | 0.00 | 54.90 | 0.00 | 62 | 860,267 | 45,130,239.25 |
| WAPIC | 2.01 | 2.00 | 2.01 | 2.01 | 0.00 | 56 | 987,341 | 1,981,829.33 |
| WEMABANK | 14.05 | 13.60 | 14.10 | 14.00 | -0.05 | 344 | 16,014,077 | 222,057,284.30 |
| JULI | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 7 | 12,560 | 125,180.00 |
| MCNICHOLS | 1.93 | 2.12 | 2.12 | 2.12 | 0.19 | 86 | 3,014,514 | 6,366,827.68 |
| NEWGOLD | 59,000.00 | 50,500.00 | 100,000.00 | 60,000.00 | 1,000.00 | 26 | 191 | 13,972,974.22 |
| CWG | 10.10 | 10.10 | 10.15 | 10.15 | 0.05 | 129 | 2,946,708 | 29,720,081.50 |
| INFINITY | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 6 | 9,623 | 65,846.40 |
| VETGRIF30 | 40.30 | 40.30 | 40.50 | 40.50 | 0.20 | 2 | 101 | 4,070.50 |
| CAVERTON | 4.11 | 4.11 | 4.30 | 4.20 | 0.09 | 297 | 13,860,226 | 57,857,941.69 |
| LIVINGTRUST | 4.81 | 0.00 | 0.00 | 4.81 | 0.00 | 2 | 100 | 481.00 |
| LOTUSHAL15 | 48.27 | 43.45 | 48.27 | 43.45 | -4.82 | 2 | 505 | 21,966.35 |
| STANBICETF30 | 290.00 | 290.00 | 300.00 | 300.00 | 10.00 | 4 | 125 | 36,680.00 |
| TRANSCOHOT | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 92 | 37,587 | 5,678,652.65 |
| DANGCEM | 440.00 | 0.00 | 0.00 | 440.00 | 0.00 | 442 | 342,497 | 148,406,704.90 |
| FIRSTHOLDCO | 24.85 | 24.60 | 25.00 | 24.95 | 0.10 | 313 | 6,254,657 | 155,955,440.70 |
| ZENITHBANK | 48.50 | 48.00 | 48.50 | 48.40 | -0.10 | 758 | 15,245,940 | 735,116,961.80 |
| VETBANK | 12.00 | 11.80 | 11.80 | 11.80 | -0.20 | 1 | 5 | 59.00 |
| VETGOODS | 19.00 | 20.45 | 20.45 | 20.45 | 1.45 | 1 | 5 | 102.25 |
| VETINDETF | 41.55 | 40.50 | 40.50 | 40.50 | -1.05 | 2 | 613 | 24,826.50 |
| VSPBONDETF | 385.00 | 231.11 | 900.00 | 231.11 | -153.89 | 10 | 1,002 | 731,581.92 |
| SIAMLETF40 | 265.00 | 265.00 | 265.00 | 265.00 | 0.00 | 1 | 1 | 265.00 |
| JAIZBANK | 3.12 | 3.11 | 3.21 | 3.21 | 0.09 | 154 | 2,983,025 | 9,425,622.03 |
| CHELLARAM | 13.11 | 11.80 | 13.05 | 13.05 | -0.06 | 113 | 454,761 | 5,679,415.73 |
| FG142027S1 | 119.99 | 100.00 | 120.00 | 120.00 | 0.00 | 2 | 12 | 12,800.00 |
| ACCESSCORP | 22.30 | 22.30 | 23.50 | 23.50 | 1.50 | 1,544 | 32,047,186 | 739,660,549.10 |
| SEPLAT | 5,588.90 | 0.00 | 0.00 | 5,588.90 | 0.00 | 81 | 34,857 | 175,334,195.70 |
| UBA | 34.90 | 34.70 | 34.95 | 34.90 | 0.00 | 642 | 9,575,207 | 333,934,402.30 |
| WAPCO | 78.25 | 79.75 | 79.75 | 79.75 | 1.50 | 170 | 1,362,621 | 108,482,638.70 |
| NOTORE | 62.50 | 0.00 | 0.00 | 62.50 | 0.00 | 5 | 439 | 26,568.75 |
| SFSREIT | 206.00 | 0.00 | 0.00 | 206.00 | 0.00 | 48 | 51,007 | 10,930,317.45 |
| UHOMREIT | 46.15 | 0.00 | 0.00 | 46.15 | 0.00 | 8 | 8,995 | 430,028.95 |
| UPDCREIT | 6.50 | 6.40 | 6.45 | 6.45 | -0.05 | 84 | 3,290,725 | 21,203,342.85 |
| SKYAVN | 66.40 | 0.00 | 0.00 | 66.40 | 0.00 | 69 | 378,756 | 22,922,666.70 |
| MTNN | 278.00 | 0.00 | 0.00 | 278.00 | 0.00 | 446 | 1,948,992 | 536,961,245.00 |
| AIRTELAFRI | 2,156.90 | 0.00 | 0.00 | 2,156.90 | 0.00 | 4 | 72 | 170,820.00 |
| GREENWETF | 386.37 | 425.00 | 425.00 | 425.00 | 38.63 | 1 | 10 | 4,250.00 |
| BUACEMENT | 83.70 | 0.00 | 0.00 | 83.70 | 0.00 | 223 | 252,435 | 19,680,472.20 |
| MERGROWTH | 429.00 | 423.00 | 423.00 | 423.00 | -6.00 | 1 | 10 | 4,230.00 |
| FGSUK2027S3 | 84.99 | 75.20 | 75.20 | 75.20 | -9.79 | 1 | 9 | 6,768.00 |
| TIP | 7.38 | 6.80 | 6.80 | 6.80 | -0.58 | 165 | 2,892,136 | 19,449,142.10 |
| NGXGROUP | 36.00 | 35.50 | 35.50 | 35.50 | -0.50 | 132 | 4,238,658 | 149,849,293.20 |
| BUAFOODS | 418.00 | 0.00 | 0.00 | 418.00 | 0.00 | 109 | 8,347 | 3,140,141.40 |
| GEREGU | 1,141.50 | 0.00 | 0.00 | 1,141.50 | 0.00 | 34 | 1,761 | 1,809,251.40 |
| STERLINGNG | 5.80 | 5.90 | 6.20 | 5.90 | 0.10 | 212 | 6,645,360 | 40,430,705.28 |
| FGSUK2032S5 | 110.00 | 90.00 | 90.00 | 90.00 | -19.99 | 1 | 9 | 8,100.89 |
| FGS202650 | 99.90 | 70.00 | 70.00 | 70.00 | -29.90 | 1 | 50 | 35,000.00 |
| NIDF | 111.70 | 0.00 | 0.00 | 111.70 | 0.00 | 56 | 111,888 | 13,483,676.80 |
| VFDGROUP | 16.10 | 0.00 | 0.00 | 16.10 | 0.00 | 178 | 2,013,680 | 32,236,932.60 |
| MECURE | 11.10 | 0.00 | 0.00 | 11.10 | 0.00 | 29 | 152,445 | 1,719,014.50 |
| CONHALLPLC | 2.96 | 3.00 | 3.00 | 3.00 | 0.04 | 26 | 326,669 | 976,929.15 |
| TRANSPOWER | 328.50 | 0.00 | 0.00 | 328.50 | 0.00 | 41 | 65,568 | 19,388,457.60 |
| FGSUK2033S6 | 99.80 | 90.02 | 90.02 | 90.02 | -9.77 | 1 | 1 | 900.20 |
| FG202033S6 | 100.73 | 101.25 | 101.25 | 101.25 | 0.51 | 1 | 8,685 | 8,793,996.75 |
| ARADEL | 503.00 | 0.00 | 0.00 | 503.00 | 0.00 | 273 | 323,053 | 148,121,415.40 |
| HMCALL | 4.23 | 0.00 | 0.00 | 4.23 | 0.00 | 27 | 318,381 | 1,420,845.48 |
| LEGENDINT | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 57 | 387,196 | 3,178,729.77 |