DAILY PRICE

  1. Home
  2. DAILY PRICE

Price List

Date:

Download
Date Symbol Description Pre Close Open High Low Close Chg ChgP Deals Volume Value
3/27/2025 ACADEMY ACADEMY PRESS PLC. 2.88 2.88 2.88 0 0 0 0 5 5231 15314.39
3/27/2025 AFRIPRUD AFRICA PRUDENTIAL PLC 14.5 14.5 14.5 0 0 0 0 194 1537771 21887395
3/27/2025 AIICO AIICO INSURANCE PLC. 1.6 1.6 1.6 1.66 1.6 0 0 107 3717952 6057395.8
3/27/2025 ABCTRANS ASSOCIATED BUS COMPANY PLC 1.38 1.38 1.38 0 0 0 0 29 145877 215487.19
3/27/2025 AUSTINLAZ AUSTIN LAZ & COMPANY PLC 2.09 2.09 2.09 0 0 0 0 2 33500 69345
3/27/2025 IMG INDUSTRIAL & MEDICAL GASES NIGERIA PLC 38 38 38 0 0 0 0 2 6000 205400
3/27/2025 BERGER BERGER PAINTS PLC 18.85 18.85 18.85 0 0 0 0 20 5459 103272.5
3/27/2025 BETAGLAS BETA GLASS PLC. 99.85 99.85 99.85 0 0 0 0 15 11992 1081450.6
3/27/2025 CILEASING C & I LEASING PLC. 3.98 3.98 3.98 3.9 3.75 0 -0.08 14 651973 2462873.75
3/27/2025 CADBURY CADBURY NIGERIA PLC. 24.9 24.9 24.9 26 24.9 0 1.1 102 1572152 40436595
3/27/2025 CAP CAP PLC 47 47 47 0 0 0 0 9 37833 1611809.7
3/27/2025 CHAMPION CHAMPION BREW. PLC. 3.8 3.8 3.8 4.09 3.75 0 0.29 36 1490231 5683340.36
3/27/2025 CHAMS CHAMS HOLDING COMPANY PLC 2.23 2.23 2.23 2.24 2.22 0 0.01 66 2565116 5709535.34
3/27/2025 CONOIL CONOIL PLC 331.2 331.2 331.2 0 0 0 0 21 1300 387530
3/27/2025 CORNERST CORNERSTONE INSURANCE PLC 3.31 3.31 3.31 0 0 0 0 11 41550 139197.9
3/27/2025 CUSTODIAN CUSTODIAN INVESTMENT PLC 20.9 20.9 20.9 19.5 19.5 0 -1.4 54 1233555 24123332
3/27/2025 CUTIX CUTIX PLC. 2.37 2.37 2.37 2.49 2.44 0 0.12 49 1775184 4360401.92
3/27/2025 DAARCOMM DAAR COMMUNICATIONS PLC 0.58 0.58 0.58 0.62 0.6 0 0.02 28 859561 525250.37
3/27/2025 DANGSUGAR DANGOTE SUGAR REFINERY PLC 34.7 34.7 34.7 34.7 34.5 0 -0.2 195 2594290 89728995.6
3/27/2025 DEAPCAP DEAP CAPITAL MANAGEMENT & TRUST PLC 0.92 0.92 0.92 0 0 0 0 10 185327 182148.84
3/27/2025 ETI ECOBANK TRANSNATIONAL INCORPORATED 29.4 29.4 29.4 0 0 0 0 29 73905 2158755.85
3/27/2025 ELLAHLAKES ELLAH LAKES PLC. 3.07 3.07 3.07 3.09 3.05 0 -0.02 53 1990555 6119627.24
3/27/2025 SUNUASSUR SUNU ASSURANCES NIGERIA PLC. 6.3 6.3 6.3 6.3 6.26 0 0 84 2799348 17646537.31
3/27/2025 ETERNA ETERNA PLC. 35.85 35.85 35.85 0 0 0 0 55 99721 3454592.35
3/27/2025 ETRANZACT E-TRANZACT INTERNATIONAL PLC 5.75 5.75 5.75 5.75 5.75 0 0 27 329168 1913574.15
3/27/2025 FCMB FCMB GROUP PLC. 9.75 9.75 9.75 10 9.35 0 0 197 6194796 59170656.85
3/27/2025 FIDELITYBK FIDELITY BANK PLC 19.15 19.15 19.15 19.15 18.05 0 -0.05 552 39701303 754017043.5
3/27/2025 FIDSON FIDSON HEALTHCARE PLC 18.9 18.9 18.9 18.05 17.05 0 -0.85 57 828222 14373092.25
3/27/2025 FTNCOCOA FTN COCOA PROCESSORS PLC 1.71 1.71 1.71 1.7 1.62 0 -0.09 42 2488940 4133778.98
3/27/2025 GOLDBREW GOLDEN GUINEA BREW. PLC. 7.09 7.09 7.09 0 0 0 0 2 700 4963
3/27/2025 GTCO GUARANTY TRUST HOLDING COMPANY PLC 64.1 64.1 64.1 64.5 63.95 0 0.15 412 6998167 449602480.7
3/27/2025 GUINEAINS GUINEA INSURANCE PLC. 0.7 0.7 0.7 0.73 0.73 0 0.03 17 316015 222502.77
3/27/2025 GUINNESS GUINNESS NIG PLC 80 80 80 80 80 0 0 86 1902654 153239524.6
3/27/2025 HONYFLOUR HONEYWELL FLOUR MILL PLC 12.6 12.6 12.6 12.6 12.4 0 -0.05 124 1655023 20749978.44
3/27/2025 IKEJAHOTEL IKEJA HOTEL PLC 10.3 10.3 10.3 0 0 0 0 27 188556 1904898.3
3/27/2025 EUNISELL EUNISELL INTERLINKED PLC 10.75 10.75 10.75 0 0 0 0 5 7866 85556.1
3/27/2025 INTBREW INTERNATIONAL BREWERIES PLC. 5.2 5.2 5.2 5.1 5.02 0 -0.1 17 1006613 5095184.17
3/27/2025 INTENEGINS INTERNATIONAL ENERGY INSURANCE PLC 1.8 1.8 1.8 0 0 0 0 7 55128 96018.63
3/27/2025 JAPAULGOLD JAPAUL GOLD & VENTURES PLC 1.99 1.99 1.99 0 0 0 0 91 1926974 3795384.38
3/27/2025 JOHNHOLT JOHN HOLT PLC. 8.6 8.6 8.6 7.74 7.74 0 -0.86 33 167563 1299277.58
3/27/2025 JBERGER JULIUS BERGER NIG. PLC. 137 137 137 0 0 0 0 37 4581 572346
3/27/2025 LASACO LASACO ASSURANCE PLC. 2.75 2.75 2.75 2.75 2.75 0 0 33 886438 2442234.59
3/27/2025 LEARNAFRCA LEARN AFRICA PLC 3.07 3.07 3.07 3.32 3.32 0 0.25 25 418309 1383270.67
3/27/2025 LINKASSURE LINKAGE ASSURANCE PLC 1.43 1.43 1.43 1.43 1.43 0 0 25 1743615 2493546.71
3/27/2025 LIVESTOCK LIVESTOCK FEEDS PLC. 9.55 9.55 9.55 9.42 9.42 0 -0.13 153 2357652 21925905.6
3/27/2025 MANSARD AXAMANSARD INSURANCE PLC 9.33 9.33 9.33 9.05 9.05 0 -0.28 57 1485766 13460034.54
3/27/2025 MAYBAKER MAY & BAKER NIGERIA PLC. 8.8 8.8 8.8 8.1 8.1 0 -0.7 43 595561 4833256.8
3/27/2025 MORISON MORISON INDUSTRIES PLC. 3.25 3.25 3.25 0 0 0 0 1 4 13
3/27/2025 MRS MRS OIL NIGERIA PLC. 167.1 167.1 167.1 0 0 0 0 69 220064 37412673.1
3/27/2025 MULTIVERSE MULTIVERSE MINING AND EXPLORATION PLC 8.65 8.65 8.65 0 0 0 0 8 33827 264500.5
3/27/2025 MBENEFIT MUTUAL BENEFITS ASSURANCE PLC. 0.88 0.88 0.96 0.96 0.96 0 0.08 20 5852953 5618834.88
3/27/2025 NNFM N NIG. FLOUR MILLS PLC. 79.8 79.8 79.8 0 0 0 0 29 18775 1405470
3/27/2025 NEM NEM INSURANCE PLC 13.4 13.4 13.4 13.5 13.5 0 0.1 47 1167979 15709298.8
3/27/2025 NASCON NASCON ALLIED INDUSTRIES PLC 44 44 44 43 41.4 0 -1 77 2012851 84639486.45
3/27/2025 NCR NCR (NIGERIA) PLC. 7.3 7.3 7.3 0 0 0 0 8 24300 183690
3/27/2025 NEIMETH NEIMETH INTERNATIONAL PHARMACEUTICALS PLC 3 3 3 0 0 0 0 14 173539 490433.41
3/27/2025 NESTLE NESTLE NIGERIA PLC. 1000 1000 1000 0 0 0 0 61 21359 21220994.5
3/27/2025 NAHCO NIGERIAN AVIATION HANDLING COMPANY PLC 62 62 62 62.5 62.5 0 0.5 57 736347 46266581.75
3/27/2025 NB NIGERIAN BREW. PLC. 33.55 33.55 33.55 34 33.6 0 0.05 130 9840674 333771640.3
3/27/2025 ENAMELWA NIGERIAN ENAMELWARE PLC. 25.3 25.3 25.3 0 0 0 0 1 8800 222640
3/27/2025 NPFMCRFBK NPF MICROFINANCE BANK PLC 1.9 1.9 1.9 1.9 1.85 0 0 23 1996610 3728754.4
3/27/2025 OANDO OANDO PLC 50 50 50 49 48.1 0 -1.9 379 3354441 164199285.5
3/27/2025 OKOMUOIL OKOMU OIL PALM PLC. 545.2 545.2 545.2 0 0 0 0 121 78763 40115279.3
3/27/2025 OMATEK OMATEK VENTURES PLC 0.67 0.67 0.67 0.71 0.71 0 0.04 26 565256 388262.93
3/27/2025 PZ P Z CUSSONS NIGERIA PLC. 37.1 37.1 37.1 0 0 0 0 10 9200 307280
3/27/2025 PRESCO PRESCO PLC 785 785 785 0 0 0 0 125 396845 298248487.7
3/27/2025 PRESTIGE PRESTIGE ASSURANCE PLC 1.02 1.02 1.02 1.05 1 0 0.02 42 4280480 4367046
3/27/2025 RTBRISCOE R T BRISCOE PLC. 2.6 2.6 2.6 0 0 0 0 11 132839 337860.15
3/27/2025 REDSTAREX RED STAR EXPRESS PLC 4.82 4.82 4.82 0 0 0 0 8 68550 357090.7
3/27/2025 REGALINS REGENCY ASSURANCE PLC 0.7 0.7 0.7 0.69 0.63 0 -0.03 37 4983867 3259615.91
3/27/2025 ROYALEX ROYAL EXCHANGE PLC. 0.89 0.89 0.9 0.97 0.9 0 0.08 70 5013535 4808574.58
3/27/2025 SCOA S C O A NIG. PLC. 4.47 4.47 4.47 0 0 0 0 8 2489 11142.63
3/27/2025 NSLTECH SECURE ELECTRONIC TECHNOLOGY PLC 0.59 0.59 0.59 0.59 0.54 0 -0.05 63 38419736 20832655.49
3/27/2025 SOVRENINS SOVEREIGN TRUST INSURANCE PLC 0.98 0.98 0.98 1.02 0.99 0 0.01 60 6466672 6471441.35
3/27/2025 STANBIC STANBIC IBTC HOLDINGS PLC 62 62 62 0 0 0 0 54 24198 1525529.65
3/27/2025 TANTALIZER TANTALIZERS PLC 2.92 2.92 2.92 3.04 2.85 0 0.03 101 31502471 89910783.28
3/27/2025 TOTAL TOTALENERGIES MARKETING NIGERIA PLC 637 637 637 0 0 0 0 38 5437 3344656.5
3/27/2025 TRANSCORP TRANSNATIONAL CORPORATION PLC 45 45 45 45 45 0 0 172 2001970 90082026.5
3/27/2025 TRIPPLEG TRIPPLE GEE AND COMPANY PLC. 2.2 2.2 2.2 0 0 0 0 7 6200 12576
3/27/2025 UACN U A C N PLC. 35.5 35.5 35.5 0 0 0 0 50 281919 9675493.95
3/27/2025 UPDC UPDC PLC 2.9 2.9 2.9 2.92 2.81 0 -0.09 65 2148096 6207702.83
3/27/2025 UCAP UNITED CAPITAL PLC 16.95 16.95 16.95 16.75 16.1 0 -0.35 354 7312653 120821060.6
3/27/2025 UNILEVER UNILEVER NIGERIA PLC. 38.45 38.45 38.45 0 0 0 0 45 86831 3251964.65
3/27/2025 UNIONDICON UNION DICON SALT PLC. 4.85 4.85 4.85 0 0 0 0 3 2128 10947.2
3/27/2025 VERITASKAP VERITAS KAPITAL ASSURANCE PLC 1.12 1.12 1.12 1.19 1.12 0 0.03 65 8533558 9806872.16
3/27/2025 UNIVINSURE UNIVERSAL INSURANCE PLC 0.55 0.55 0.55 0.6 0.59 0 0.05 73 13924496 8342494.86
3/27/2025 UPL UNIVERSITY PRESS PLC. 4.32 4.32 4.32 0 0 0 0 31 1106895 4310103.17
3/27/2025 VITAFOAM VITAFOAM NIG PLC. 37.65 37.65 37.65 0 0 0 0 38 86939 3025182.9
3/27/2025 WAPIC CORONATION INSURANCE PLC 2.28 2.28 2.28 2.28 2.25 0 -0.03 42 705240 1590954.61
3/27/2025 WEMABANK WEMA BANK PLC. 11.15 11.15 11.15 10.9 10.45 0 -0.6 185 9337207 98724487.05
3/27/2025 JULI JULI PLC. 10.3 10.3 10.3 0 0 0 0 6 10985 104037.5
3/27/2025 MCNICHOLS MCNICHOLS PLC 1.6 1.6 1.6 0 0 0 0 7 165667 280964.35
3/27/2025 NEWGOLD NEWGOLD EXCHANGE TRADED FUND (ETF) 40000 40000 40000 41500 40000 0 0 2 2 81500
3/27/2025 CWG CWG PLC 8.4 8.4 8.4 8.35 8.35 0 -0.05 49 485301 4001540.75
3/27/2025 INFINITY INFINITY TRUST MORTGAGE BANK PLC 7 7 7 0 0 0 0 3 8462 59034
3/27/2025 VETGRIF30 VETIVA GRIFFIN 30 ETF 42.3 42.3 42.3 42 41 0 -1.3 2 4254 177992
3/27/2025 CAVERTON CAVERTON OFFSHORE SUPPORT GRP PLC 2.61 2.61 2.61 2.5 2.48 0 -0.11 46 991798 2480605.15
3/27/2025 LIVINGTRUST LIVINGTRUST MORTGAGE BANK PLC 4.81 4.81 4.81 0 0 0 0 1 100 433
3/27/2025 STANBICETF30 STANBIC IBTC ETF 30 384 384 384 382 380 0 -4 2 1600 611000
3/27/2025 TRANSCOHOT TRANSCORP HOTELS PLC 135.35 135.35 135.35 0 0 0 0 73 120377 16831317.4
3/27/2025 DANGCEM DANGOTE CEMENT PLC 480 480 480 0 0 0 0 162 80611 34823952
3/27/2025 FIRSTHOLDCO FIRST HOLDCO PLC 28.7 28.7 28.7 28.4 28 0 -0.7 192 2342255 66211856.8
3/27/2025 ZENITHBANK ZENITH BANK PLC 48.9 48.9 48 48 46.9 0 -1.1 1077 40929056 1944834989
3/27/2025 VETGOODS VETIVA CONSUMER GOODS ETF 19.8 19.8 19.8 19.8 19.8 0 0 1 400 7920
3/27/2025 VSPBONDETF VETIVA S & P NIGERIA SOVEREIGN BOND ETF 260 260 260 250 250 0 -10 1 1500 375000
3/27/2025 JAIZBANK JAIZ BANK PLC 3.3 3.3 3.3 3.3 3.21 0 0 119 5593726 18367402.71
3/27/2025 CHELLARAM CHELLARAMS PLC. 7.89 7.89 7.89 0 0 0 0 10 5772 49201.44
3/27/2025 ACCESSCORP ACCESS HOLDINGS PLC 22.5 22.5 22.5 22.65 21.95 0 -0.5 764 64905595 1429419559
3/27/2025 SEPLAT SEPLAT ENERGY PLC 5700 5700 5700 0 0 0 0 48 1985 10183050
3/27/2025 UBA UNITED BANK FOR AFRICA PLC 37 37 37 37.1 36.85 0 -0.15 753 15471502 572450126.6
3/27/2025 WAPCO LAFARGE AFRICA PLC. 73.8 73.8 73.8 0 0 0 0 136 1215383 88384985.55
3/27/2025 SFSREIT SFS REAL ESTATE INVESTMENT TRUST 206 206 206 0 0 0 0 62 21932 4758337.6
3/27/2025 UHOMREIT UH REAL ESTATE INVESTMENT TRUST 51.25 51.25 51.25 0 0 0 0 11 22554 1134579
3/27/2025 UPDCREIT UPDC REAL ESTATE INVESTMENT TRUST 6.05 6.05 6.05 6.05 6.05 0 0 45 314933 1939575.15
3/27/2025 SKYAVN SKYWAY AVIATION HANDLING COMPANY PLC 46.5 46.5 46.5 0 0 0 0 7 4069 170287.65
3/27/2025 MTNN MTN NIGERIA COMMUNICATIONS PLC 238.4 238.4 238.4 245 244.5 0 6.6 640 4104904 985328505.5
3/27/2025 AIRTELAFRI AIRTEL AFRICA PLC 2156.9 2156.9 2156.9 0 0 0 0 4 156 370110
3/27/2025 BUACEMENT BUA CEMENT PLC 83.7 83.7 83.7 0 0 0 0 166 235645 17822948.5
3/27/2025 MERGROWTH MERISTEM GROWTH EXCHANGE TRADED FUND 390 390 390 380 380 0 -10 1 32 12160
3/27/2025 TIP THE INITIATES PLC 4.06 4.06 4.46 4.46 4.46 0 0.4 51 6922796 30875310.16
3/27/2025 NGXGROUP NIGERIAN EXCHANGE GROUP 29.9 29.9 29.9 0 0 0 0 28 136065 3883378.6
3/27/2025 BUAFOODS BUA FOODS PLC 418 418 418 0 0 0 0 57 24908 9370389.6
3/27/2025 GEREGU GEREGU POWER PLC 1141.5 1141.5 1141.5 0 0 0 0 49 23195 23830543
3/27/2025 STERLINGNG STERLING FINANCIAL HOLDINGS COMPANY PLC 5.5 5.5 5.5 5.5 5.28 0 -0.2 133 8990510 48685832.63
3/27/2025 FGSUK2032S5 15.64% FGN DEC 2032 95.99 95.99 95.99 104.88 89.01 0 0 8 54 52558.16
3/27/2025 NIDF CHAPEL HILL DENHAM NIG. INFRAS DEBT FUND 111.7 111.7 111.7 0 0 0 0 6 3030 363760
3/27/2025 VFDGROUP VFD GROUP PLC 47.2 47.2 47.2 0 0 0 0 15 69702 3408529.7
3/27/2025 MECURE MECURE INDUSTRIES PLC 11.25 11.25 11.25 0 0 0 0 5 3688 38712.75
3/27/2025 CONHALLPLC CONSOLIDATED HALLMARK HOLDINGS PLC 3.55 3.55 3.55 3.31 3.31 0 -0.24 14 167383 562341.95
3/27/2025 FGS202659 12.751% FGNSB FEB 2026 55 55 55 100 100 0 44.99 1 1 1000
3/27/2025 TRANSPOWER TRANSCORP POWER PLC 364.9 364.9 364.9 0 0 0 0 27 608808 199993428
3/27/2025 FG202031S1 18.50% FGN FEB 2031 87 87 87 97.52 97.52 0 10.52 1 828 807467.26
3/27/2025 FGSUK2033S6 15.75% FGN OCT 2033 99.99 99.99 99.99 99.99 99.99 0 0 2 294 293999.43
3/27/2025 FG202033S6 19.89% FGN MAY 2033 106.07 106.07 106.07 102.69 102.69 0 -3.37 1 2719 2792393.97
3/27/2025 ARADEL ARADEL HOLDINGS PLC 505 505 505 0 0 0 0 296 381232 190218878
3/27/2025 HMCALL HALDANE MCCALL PLC 5.87 5.87 5.87 0 0 0 0 7 25140 132990.6

Latest News

Investors in $500m FGN Bond to get allocation Friday

Investors in Nigeria’s maiden foreign currency-denominated domestic bond will receive th

Readmore

FGN’s US$ domestic bond: A novel initiative to transform Nigeria’s economic landscape, By Ifiok Bassey

The bond is expected to boost Nigeria’s foreign reserves and help in stabilization of th

Readmore

DMO opens bonds offer for September with Interest at 18.20%

The Federal Government of Nigeria, through the Debt Management Office (DMO), has opened of

Readmore

$500m domestic dollar bond result expected Friday

The Federal Government will, on or before Friday, announce the result of the $500 million

Readmore

Market turnover increased by 40 per cent in Q2 Read more....

Following improved liquidity in the country?s bourse, both local and foreign investors tra

Readmore

Analysts Back Suspension of Nine Companies? Shares on NGX Read more...

Capital market analysts have expressed satisfaction over Nigerian Exchange Limited (NGX) m

Readmore
Logo

Resort Securities & Trust LTD

4th floor, 94 Broad Street, Marina,
Lagos-Island. Lagos.

Email: contact@resortsecurities.com

Phone: 07087857966(call)

Fax: 07018073328(sms only)

About Us

Services

Policy Statement

Subscribe Newslatters