Regency Assets Management Limited
(Trading Licence Holder of NGX Ltd) (Dealing Member of NASD)
NGX DAILY PRICELIST
NGX Daily Pricelist @2025-05-23
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 | 16 | 50,092 | 344,132.04 |
| ACADEMY | 4.40 | 0.00 | 0.00 | 4.40 | 0.00 | 17 | 106,580 | 462,010.60 |
| AFRIPRUD | 16.00 | 16.05 | 16.05 | 16.05 | 0.05 | 110 | 1,344,581 | 21,768,006.25 |
| AIICO | 1.64 | 1.60 | 1.66 | 1.61 | -0.03 | 162 | 5,777,253 | 9,385,811.28 |
| ALEX | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 8 | 11,905 | 76,787.25 |
| ABCTRANS | 2.27 | 2.20 | 2.49 | 2.49 | 0.22 | 70 | 2,278,216 | 5,375,980.43 |
| AUSTINLAZ | 2.06 | 0.00 | 0.00 | 2.06 | 0.00 | 5 | 69,754 | 138,004.46 |
| IMG | 39.85 | 0.00 | 0.00 | 39.85 | 0.00 | 24 | 45,982 | 1,774,147.75 |
| BERGER | 21.20 | 22.45 | 22.45 | 22.45 | 1.25 | 57 | 563,188 | 11,991,565.35 |
| BETAGLAS | 258.50 | 0.00 | 0.00 | 258.50 | 0.00 | 68 | 29,615 | 6,889,929.75 |
| CILEASING | 4.00 | 4.10 | 4.10 | 4.10 | 0.10 | 53 | 1,528,200 | 6,101,349.30 |
| CADBURY | 38.20 | 0.00 | 0.00 | 38.20 | 0.00 | 99 | 179,051 | 6,681,253.65 |
| CAP | 42.85 | 0.00 | 0.00 | 42.85 | 0.00 | 16 | 9,253 | 422,903.80 |
| CHAMPION | 7.19 | 6.48 | 7.74 | 7.45 | 0.26 | 204 | 7,549,907 | 51,347,529.18 |
| CHAMS | 2.30 | 2.26 | 2.30 | 2.29 | 0.06 | 212 | 7,108,809 | 16,260,072.47 |
| CONOIL | 331.20 | 0.00 | 0.00 | 331.20 | 0.00 | 32 | 4,835 | 1,441,313.50 |
| CORNERST | 3.47 | 0.00 | 0.00 | 3.47 | 0.00 | 12 | 153,562 | 495,021.65 |
| CUSTODIAN | 21.80 | 0.00 | 0.00 | 21.80 | 0.00 | 87 | 498,833 | 10,746,133.85 |
| CUTIX | 3.03 | 3.14 | 3.20 | 3.17 | 0.14 | 355 | 13,259,731 | 42,117,882.63 |
| DAARCOMM | 0.67 | 0.65 | 0.69 | 0.69 | 0.02 | 37 | 3,993,698 | 2,725,180.99 |
| DANGSUGAR | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 243 | 1,006,107 | 39,174,390.05 |
| DEAPCAP | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 17 | 330,053 | 323,509.29 |
| MEYER | 9.80 | 0.00 | 0.00 | 9.80 | 0.00 | 10 | 5,536 | 50,966.30 |
| ETI | 29.50 | 0.00 | 0.00 | 29.50 | 0.00 | 47 | 143,507 | 4,276,923.80 |
| ELLAHLAKES | 3.19 | 3.19 | 3.23 | 3.19 | 0.00 | 66 | 3,580,830 | 11,470,639.28 |
| SUNUASSUR | 4.90 | 0.00 | 0.00 | 4.90 | 0.00 | 60 | 245,568 | 1,197,990.70 |
| ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 64 | 18,997,623 | 816,353,423.70 |
| ETRANZACT | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 35 | 413,686 | 2,856,995.75 |
| FCMB | 9.90 | 9.20 | 9.80 | 9.80 | -0.10 | 231 | 3,121,667 | 29,954,102.20 |
| FIDELITYBK | 17.40 | 17.40 | 18.80 | 18.65 | 1.30 | 1,123 | 85,565,574 | 1,555,996,294.00 |
| FIDSON | 27.85 | 0.00 | 0.00 | 27.85 | 0.00 | 91 | 367,163 | 9,739,859.75 |
| FTNCOCOA | 2.15 | 2.15 | 2.28 | 2.28 | 0.13 | 76 | 1,553,883 | 3,415,067.78 |
| GTCO | 69.00 | 69.40 | 70.00 | 70.00 | 1.00 | 534 | 29,381,314 | 2,046,818,582.00 |
| GUINEAINS | 0.62 | 0.62 | 0.65 | 0.62 | 0.00 | 49 | 844,944 | 540,671.41 |
| GUINNESS | 86.00 | 0.00 | 0.00 | 86.00 | 0.00 | 61 | 180,404 | 15,641,250.30 |
| HONYFLOUR | 18.85 | 18.80 | 19.00 | 19.00 | 0.15 | 231 | 2,868,898 | 54,030,912.70 |
| IKEJAHOTEL | 15.40 | 0.00 | 0.00 | 15.40 | 0.00 | 51 | 365,544 | 5,161,747.45 |
| EUNISELL | 12.95 | 0.00 | 0.00 | 12.95 | 0.00 | 24 | 117,680 | 1,644,255.75 |
| INTBREW | 9.30 | 9.30 | 9.35 | 9.30 | 0.00 | 83 | 1,076,073 | 10,067,706.80 |
| INTENEGINS | 1.74 | 0.00 | 0.00 | 1.74 | 0.00 | 10 | 70,013 | 124,025.70 |
| JAPAULGOLD | 2.00 | 1.98 | 2.05 | 2.00 | 0.00 | 139 | 6,312,854 | 12,631,499.70 |
| JOHNHOLT | 7.60 | 0.00 | 0.00 | 7.60 | 0.00 | 23 | 39,949 | 302,502.80 |
| JBERGER | 137.00 | 0.00 | 0.00 | 137.00 | 0.00 | 61 | 33,188 | 4,092,080.40 |
| LASACO | 2.48 | 2.69 | 2.69 | 2.69 | 0.21 | 47 | 8,603,875 | 23,111,623.78 |
| LEARNAFRCA | 4.45 | 4.01 | 4.11 | 4.01 | -0.44 | 19 | 2,316,952 | 9,330,431.69 |
| LINKASSURE | 1.60 | 1.47 | 1.60 | 1.47 | 0.01 | 53 | 1,279,601 | 1,992,671.53 |
| LIVESTOCK | 8.90 | 8.50 | 8.80 | 8.50 | -0.40 | 84 | 1,427,777 | 12,336,652.10 |
| MANSARD | 8.80 | 8.70 | 9.18 | 8.70 | -0.10 | 96 | 7,884,895 | 70,910,115.08 |
| MAYBAKER | 11.75 | 0.00 | 0.00 | 11.75 | 0.00 | 83 | 1,050,601 | 12,045,739.20 |
| MRS | 157.50 | 0.00 | 0.00 | 157.50 | 0.00 | 40 | 7,689 | 1,098,681.50 |
| MULTIVERSE | 8.50 | 9.00 | 9.00 | 9.00 | 0.50 | 52 | 416,241 | 3,680,893.10 |
| MBENEFIT | 1.06 | 1.03 | 1.06 | 1.03 | -0.03 | 53 | 3,330,321 | 3,487,687.11 |
| NNFM | 131.85 | 118.70 | 118.70 | 118.70 | -13.15 | 67 | 551,626 | 65,543,512.75 |
| NEM | 14.60 | 0.00 | 0.00 | 14.60 | 0.00 | 42 | 270,417 | 3,963,494.65 |
| NASCON | 56.90 | 56.05 | 56.05 | 56.05 | -0.85 | 117 | 1,301,895 | 73,103,667.50 |
| NEIMETH | 3.31 | 3.02 | 3.32 | 3.07 | -0.24 | 84 | 3,049,988 | 9,694,567.37 |
| NESTLE | 1,590.50 | 0.00 | 0.00 | 1,590.50 | 0.00 | 141 | 61,279 | 90,325,412.00 |
| NAHCO | 71.00 | 71.00 | 75.00 | 71.00 | 0.00 | 272 | 8,133,906 | 581,607,683.90 |
| NB | 56.90 | 54.00 | 55.00 | 54.00 | -2.90 | 354 | 47,530,299 | 2,572,732,562.00 |
| ENAMELWA | 25.30 | 0.00 | 0.00 | 25.30 | 0.00 | 1 | 10 | 278.00 |
| NPFMCRFBK | 2.22 | 2.22 | 2.30 | 2.25 | 0.03 | 64 | 2,826,015 | 6,390,425.64 |
| OANDO | 50.00 | 48.50 | 48.50 | 48.50 | -1.50 | 367 | 2,259,323 | 109,283,247.80 |
| OKOMUOIL | 600.00 | 0.00 | 0.00 | 600.00 | 0.00 | 263 | 269,903 | 164,852,433.80 |
| OMATEK | 0.62 | 0.65 | 0.65 | 0.65 | 0.03 | 24 | 723,730 | 474,329.31 |
| PZ | 29.50 | 0.00 | 0.00 | 29.50 | 0.00 | 45 | 289,854 | 8,067,201.70 |
| PRESCO | 880.00 | 950.00 | 950.00 | 950.00 | 70.00 | 207 | 414,353 | 387,139,301.40 |
| PRESTIGE | 1.03 | 0.97 | 1.03 | 1.03 | 0.00 | 55 | 2,387,447 | 2,390,830.56 |
| RTBRISCOE | 2.29 | 2.28 | 2.36 | 2.28 | -0.01 | 62 | 2,051,608 | 4,739,698.43 |
| REDSTAREX | 6.10 | 6.71 | 6.71 | 6.71 | 0.61 | 80 | 674,415 | 4,510,224.56 |
| REGALINS | 0.65 | 0.00 | 0.00 | 0.65 | 0.00 | 25 | 460,618 | 280,783.45 |
| ROYALEX | 0.86 | 0.86 | 0.89 | 0.86 | 0.00 | 37 | 1,611,586 | 1,410,270.56 |
| SCOA | 4.47 | 0.00 | 0.00 | 4.47 | 0.00 | 5 | 8,032 | 37,750.40 |
| NSLTECH | 0.59 | 0.56 | 0.60 | 0.59 | 0.00 | 34 | 2,378,060 | 1,359,730.96 |
| SOVRENINS | 1.05 | 0.95 | 1.05 | 0.96 | -0.09 | 80 | 14,973,521 | 14,722,316.20 |
| STANBIC | 69.15 | 0.00 | 0.00 | 69.15 | 0.00 | 68 | 263,081 | 18,566,818.20 |
| TANTALIZER | 2.61 | 2.60 | 2.70 | 2.70 | 0.09 | 150 | 145,076,256 | 384,445,433.50 |
| TOTAL | 705.00 | 0.00 | 0.00 | 705.00 | 0.00 | 84 | 16,719 | 10,831,529.20 |
| TRANSCORP | 43.00 | 42.55 | 43.00 | 42.55 | -0.45 | 261 | 2,257,009 | 96,998,046.90 |
| TRANSEXPR | 2.20 | 0.00 | 0.00 | 2.20 | 0.00 | 3 | 11,350 | 27,467.00 |
| TRIPPLEG | 2.30 | 0.00 | 0.00 | 2.30 | 0.00 | 11 | 89,353 | 200,267.07 |
| UACN | 32.80 | 0.00 | 0.00 | 32.80 | 0.00 | 42 | 121,560 | 4,110,160.80 |
| UPDC | 3.12 | 3.00 | 3.11 | 3.00 | -0.12 | 130 | 5,495,385 | 16,754,240.98 |
| UCAP | 18.70 | 18.40 | 18.60 | 18.60 | -0.10 | 240 | 5,894,067 | 109,076,804.00 |
| UNILEVER | 46.05 | 0.00 | 0.00 | 46.05 | 0.00 | 91 | 390,612 | 18,472,200.55 |
| UNIONDICON | 7.45 | 0.00 | 0.00 | 7.45 | 0.00 | 7 | 37,750 | 259,675.00 |
| VERITASKAP | 0.99 | 0.98 | 1.01 | 0.98 | -0.01 | 108 | 5,353,458 | 5,307,919.58 |
| UNIVINSURE | 0.54 | 0.53 | 0.55 | 0.54 | 0.00 | 51 | 1,922,172 | 1,029,447.07 |
| UPL | 3.97 | 4.36 | 4.36 | 4.36 | 0.39 | 17 | 1,364,597 | 5,949,642.92 |
| VITAFOAM | 58.80 | 0.00 | 0.00 | 58.80 | 0.00 | 63 | 489,754 | 26,300,996.35 |
| WAPIC | 1.99 | 1.99 | 2.00 | 1.99 | 0.00 | 55 | 1,522,625 | 3,050,462.21 |
| WEMABANK | 13.20 | 13.15 | 13.40 | 13.40 | 0.20 | 288 | 4,361,836 | 57,557,180.15 |
| JULI | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 10 | 4,906 | 55,257.80 |
| MCNICHOLS | 2.10 | 2.10 | 2.29 | 2.29 | 0.19 | 45 | 1,139,660 | 2,464,377.29 |
| NEWGOLD | 59,000.00 | 50,220.00 | 68,890.00 | 58,000.00 | -1,000.00 | 46 | 622 | 32,980,818.81 |
| CWG | 10.00 | 10.20 | 10.20 | 10.20 | 0.20 | 223 | 6,676,535 | 62,972,788.95 |
| INFINITY | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 5 | 13,523 | 91,886.40 |
| VETGRIF30 | 39.00 | 40.20 | 40.20 | 40.20 | 1.20 | 1 | 5 | 201.00 |
| CAVERTON | 3.80 | 0.00 | 0.00 | 3.80 | 0.00 | 77 | 1,213,824 | 4,528,028.58 |
| LIVINGTRUST | 4.81 | 0.00 | 0.00 | 4.81 | 0.00 | 2 | 182 | 875.42 |
| STANBICETF30 | 260.00 | 260.00 | 286.00 | 260.00 | 0.00 | 6 | 2,043 | 533,676.00 |
| TRANSCOHOT | 153.80 | 138.50 | 138.50 | 138.50 | -15.30 | 58 | 255,701 | 35,474,625.40 |
| DANGCEM | 440.00 | 0.00 | 0.00 | 440.00 | 0.00 | 446 | 454,758 | 194,299,671.50 |
| FIRSTHOLDCO | 24.75 | 24.80 | 25.35 | 25.10 | 0.35 | 307 | 12,802,612 | 321,671,448.80 |
| ZENITHBANK | 47.60 | 47.20 | 47.70 | 47.40 | -0.20 | 814 | 11,614,640 | 551,582,381.60 |
| VETBANK | 12.60 | 12.00 | 12.00 | 12.00 | -0.60 | 1 | 5 | 60.00 |
| VSPBONDETF | 255.51 | 266.14 | 266.14 | 266.14 | 10.63 | 1 | 2 | 532.28 |
| JAIZBANK | 3.32 | 3.25 | 3.36 | 3.25 | -0.07 | 130 | 1,660,111 | 5,485,734.66 |
| CHELLARAM | 11.75 | 0.00 | 0.00 | 11.75 | 0.00 | 27 | 56,045 | 637,735.35 |
| ACCESSCORP | 21.50 | 21.50 | 22.10 | 21.60 | 0.10 | 872 | 26,896,648 | 584,746,549.60 |
| SEPLAT | 5,588.90 | 0.00 | 0.00 | 5,588.90 | 0.00 | 141 | 8,076 | 40,623,087.60 |
| UBA | 33.25 | 33.90 | 34.50 | 34.45 | 1.20 | 767 | 45,144,548 | 1,535,237,812.00 |
| WAPCO | 79.00 | 80.00 | 82.40 | 82.40 | 3.40 | 180 | 1,086,707 | 87,354,422.40 |
| SFSREIT | 206.00 | 0.00 | 0.00 | 206.00 | 0.00 | 34 | 2,518 | 568,991.50 |
| UHOMREIT | 50.75 | 0.00 | 0.00 | 50.75 | 0.00 | 4 | 720 | 36,885.00 |
| UPDCREIT | 6.40 | 6.20 | 6.45 | 6.45 | 0.05 | 62 | 1,653,878 | 10,410,638.70 |
| SKYAVN | 66.40 | 0.00 | 0.00 | 66.40 | 0.00 | 19 | 33,609 | 2,009,818.20 |
| MTNN | 275.00 | 270.00 | 275.00 | 270.00 | -5.00 | 618 | 15,872,998 | 4,298,197,782.00 |
| BUACEMENT | 83.70 | 0.00 | 0.00 | 83.70 | 0.00 | 197 | 325,527 | 25,138,937.00 |
| MERGROWTH | 422.99 | 400.00 | 421.99 | 421.99 | -1.00 | 4 | 10,230 | 4,169,910.57 |
| MERVALUE | 130.68 | 130.68 | 130.68 | 130.68 | 0.00 | 2 | 1,995 | 260,706.60 |
| FGSUK2027S3 | 75.00 | 85.00 | 91.93 | 91.93 | 16.93 | 3 | 2,021 | 1,719,305.32 |
| TIP | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 83 | 1,074,819 | 6,686,808.12 |
| NGXGROUP | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 38 | 377,718 | 13,271,047.70 |
| BUAFOODS | 418.00 | 0.00 | 0.00 | 418.00 | 0.00 | 210 | 354,729 | 133,557,434.00 |
| GEREGU | 1,141.50 | 0.00 | 0.00 | 1,141.50 | 0.00 | 70 | 2,606 | 2,677,404.40 |
| DIF2032S1TB | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 1 | 10 | 8,000.01 |
| STERLINGNG | 5.95 | 5.91 | 6.00 | 5.95 | 0.00 | 181 | 5,097,527 | 30,446,703.54 |
| NIDF | 111.70 | 0.00 | 0.00 | 111.70 | 0.00 | 46 | 54,651 | 6,205,203.00 |
| VFDGROUP | 16.10 | 0.00 | 0.00 | 16.10 | 0.00 | 186 | 6,752,140 | 102,713,988.70 |
| MECURE | 11.10 | 0.00 | 0.00 | 11.10 | 0.00 | 13 | 68,181 | 816,679.50 |
| CONHALLPLC | 3.00 | 3.01 | 3.02 | 3.01 | 0.01 | 39 | 1,366,048 | 4,121,662.63 |
| TRANSPOWER | 328.50 | 0.00 | 0.00 | 328.50 | 0.00 | 43 | 59,422 | 17,571,085.40 |
| FGSUK2033S6 | 100.12 | 90.04 | 90.04 | 90.04 | -10.08 | 1 | 100 | 90,040.00 |
| ARADEL | 460.00 | 0.00 | 0.00 | 460.00 | 0.00 | 318 | 465,190 | 215,247,413.60 |
| HMCALL | 4.25 | 0.00 | 0.00 | 4.25 | 0.00 | 22 | 226,887 | 1,016,187.70 |
| LEGENDINT | 8.40 | 7.60 | 7.60 | 7.60 | -0.80 | 45 | 325,223 | 2,503,356.17 |