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
6/11/2025 ACADEMY ACADEMY PRESS PLC. 4.6 4.6 4.6 4.5 4.5 4.5 -0.1 44 484115 2243816.68
6/11/2025 AFRIPRUD AFRICA PRUDENTIAL PLC 15.5 15.5 15.5 0 0 15.5 0 140 1331341 21453297.35
6/11/2025 AIICO AIICO INSURANCE PLC. 1.63 1.63 1.63 1.65 1.59 1.65 0.02 341 18255236 29635440.98
6/11/2025 ALEX ALUMINIUM EXTRUSION IND. PLC. 7.15 7.15 7.15 0 0 7.15 0 5 4336 27967.2
6/11/2025 ABCTRANS ASSOCIATED BUS COMPANY PLC 2.4 2.4 2.4 2.64 2.64 2.64 0.24 123 698516 1802452.85
6/11/2025 AUSTINLAZ AUSTIN LAZ & COMPANY PLC 2.06 2.06 2.06 0 0 2.06 0 2 15720 29239.2
6/11/2025 IMG INDUSTRIAL & MEDICAL GASES NIGERIA PLC 32.9 32.9 32.9 0 0 32.9 0 12 9565 297590.55
6/11/2025 BERGER BERGER PAINTS PLC 22.55 22.55 22.55 24.8 23 24.8 2.25 92 3576870 82984764.1
6/11/2025 BETAGLAS BETA GLASS PLC. 210.1 210.1 210.1 231.1 231.1 231.1 21 193 237224 53603827.3
6/11/2025 CILEASING C & I LEASING PLC. 4.8 4.8 4.8 4.8 4.75 4.8 0 95 2073810 9874256.71
6/11/2025 CADBURY CADBURY NIGERIA PLC. 37 37 37 39 38.8 39 2 158 1628704 62997121.05
6/11/2025 CAP CAP PLC 42.85 42.85 42.85 0 0 42.85 0 18 70881 3240726.1
6/11/2025 CHAMPION CHAMPION BREW. PLC. 8 8 8 8 7.55 8 0 149 1785849 13896022.2
6/11/2025 CHAMS CHAMS HOLDING COMPANY PLC 2.26 2.26 2.26 2.3 2.25 2.3 0.04 149 5467196 12509370.55
6/11/2025 CONOIL CONOIL PLC 268.3 268.3 268.3 0 0 268.3 0 55 11810 2852115
6/11/2025 CORNERST CORNERSTONE INSURANCE PLC 3.91 3.91 3.91 3.83 3.63 3.7 -0.21 48 1070744 4003022.3
6/11/2025 CUSTODIAN CUSTODIAN INVESTMENT PLC 22 22 22 23 23 23 1 102 1031124 24267903.7
6/11/2025 CUTIX CUTIX PLC. 3.17 3.17 3.17 3.2 3.15 3.17 0 278 8147281 25812029.13
6/11/2025 DAARCOMM DAAR COMMUNICATIONS PLC 0.66 0.66 0.66 0.62 0.62 0.62 -0.04 59 1229413 771974.21
6/11/2025 DANGSUGAR DANGOTE SUGAR REFINERY PLC 40 40 40 40.2 40 40.2 0.2 393 4070730 163332691.6
6/11/2025 DEAPCAP DEAP CAPITAL MANAGEMENT & TRUST PLC 0.9 0.9 0.9 0.91 0.89 0.89 -0.01 56 3880607 3488914.36
6/11/2025 MEYER MEYER PLC. 8.45 8.45 8.45 0 0 8.45 0 21 254417 2205127.15
6/11/2025 ETI ECOBANK TRANSNATIONAL INCORPORATED 31.35 31.35 31.35 31.35 30.35 30.35 -1 149 4362567 135166894.9
6/11/2025 ELLAHLAKES ELLAH LAKES PLC. 3.59 3.59 3.59 3.94 3.5 3.94 0.35 230 14853492 57442152.24
6/11/2025 SUNUASSUR SUNU ASSURANCES NIGERIA PLC. 5.23 5.23 5.23 0 0 5.23 0 73 1732677 8295611.38
6/11/2025 ETERNA ETERNA PLC. 43 43 43 0 0 43 0 69 69322 2837862
6/11/2025 ETRANZACT E-TRANZACT INTERNATIONAL PLC 6.6 6.6 6.6 0 0 6.6 0 27 91408 597519.9
6/11/2025 FCMB FCMB GROUP PLC. 10 10 10 10.5 9.8 10.5 0.5 365 40288710 410146714.6
6/11/2025 FIDELITYBK FIDELITY BANK PLC 19.75 19.75 19.75 19.9 19.5 19.7 -0.05 756 14240268 280167738.2
6/11/2025 FIDSON FIDSON HEALTHCARE PLC 31.8 31.8 31.8 34.95 34.9 34.95 3.15 176 2664020 91450547.35
6/11/2025 FTNCOCOA FTN COCOA PROCESSORS PLC 2.56 2.56 2.56 2.6 2.45 2.55 -0.01 105 2264554 5728460.99
6/11/2025 GTCO GUARANTY TRUST HOLDING COMPANY PLC 71.2 71.2 71.2 71 70.7 71 -0.2 772 16827273 1194372186
6/11/2025 GUINEAINS GUINEA INSURANCE PLC. 0.68 0.68 0.68 0.7 0.67 0.7 0.02 40 1581220 1072389.92
6/11/2025 GUINNESS GUINNESS NIG PLC 90 90 90 0 0 90 0 68 110134 9931512.45
6/11/2025 HONYFLOUR HONEYWELL FLOUR MILL PLC 21.6 21.6 21.6 21.7 21.4 21.4 -0.2 331 2757181 59553238.65
6/11/2025 IKEJAHOTEL IKEJA HOTEL PLC 13.9 13.9 13.9 0 0 13.9 0 80 587116 7858243.4
6/11/2025 EUNISELL EUNISELL INTERLINKED PLC 12.95 12.95 12.95 0 0 12.95 0 19 56880 732934
6/11/2025 INTBREW INTERNATIONAL BREWERIES PLC. 10.95 10.95 10.95 10.95 10.5 10.5 -0.45 157 3889325 42050641.35
6/11/2025 INTENEGINS INTERNATIONAL ENERGY INSURANCE PLC 1.78 1.78 1.78 0 0 1.78 0 13 82358 156294.4
6/11/2025 JAPAULGOLD JAPAUL GOLD & VENTURES PLC 1.97 1.97 1.97 2.04 1.97 1.97 0 176 25368394 50135209.75
6/11/2025 JOHNHOLT JOHN HOLT PLC. 6.85 6.85 6.85 6.85 6.85 6.85 0 20 156027 1048381.15
6/11/2025 JBERGER JULIUS BERGER NIG. PLC. 118.5 118.5 118.5 0 0 118.5 0 130 71156 8382938.3
6/11/2025 LASACO LASACO ASSURANCE PLC. 3.15 3.15 3.15 3.05 3 3 -0.15 53 1563553 4727887.11
6/11/2025 LEARNAFRCA LEARN AFRICA PLC 4.1 4.1 4.1 4.11 4.11 4.11 0.01 19 2132283 8763688.8
6/11/2025 LINKASSURE LINKAGE ASSURANCE PLC 1.46 1.46 1.46 1.46 1.46 1.46 0 22 541305 774486.8
6/11/2025 LIVESTOCK LIVESTOCK FEEDS PLC. 8.6 8.6 8.6 8.65 8.5 8.5 -0.1 233 7408478 62404603.35
6/11/2025 MANSARD AXAMANSARD INSURANCE PLC 9.25 9.25 9.25 9.78 9.13 9.4 0.15 117 1930007 18160844.69
6/11/2025 MAYBAKER MAY & BAKER NIGERIA PLC. 14 14 14 14 14 14 0 150 1677065 23638909.35
6/11/2025 MRS MRS OIL NIGERIA PLC. 141.8 141.8 141.8 0 0 141.8 0 103 167204 23738309.7
6/11/2025 MULTIVERSE MULTIVERSE MINING AND EXPLORATION PLC 9.15 9.15 9.15 0 0 9.15 0 28 84610 775882.75
6/11/2025 MBENEFIT MUTUAL BENEFITS ASSURANCE PLC. 1.07 1.07 1.07 1.03 0.97 1.01 -0.06 80 5222460 5229691.82
6/11/2025 NNFM N NIG. FLOUR MILLS PLC. 125.05 125.05 125.05 0 0 125.05 0 77 439245 49437024.75
6/11/2025 NEM NEM INSURANCE PLC 14.7 14.7 14.7 0 0 14.7 0 38 172948 2705982.4
6/11/2025 NASCON NASCON ALLIED INDUSTRIES PLC 60.45 60.45 60.45 0 0 60.45 0 120 960294 57245206.95
6/11/2025 NCR NCR (NIGERIA) PLC. 5.92 5.92 5.92 5.5 5.5 5.5 -0.42 1 240000 1320000
6/11/2025 NEIMETH NEIMETH INTERNATIONAL PHARMACEUTICALS PLC 3.3 3.3 3.3 3.3 3.28 3.3 0 132 4550551 14650563.04
6/11/2025 NESTLE NESTLE NIGERIA PLC. 1590.5 1590.5 1590.5 1500 1500 1500 -90.5 154 451621 675186817.3
6/11/2025 NAHCO NIGERIAN AVIATION HANDLING COMPANY PLC 80.75 80.75 80.75 0 0 80.75 0 181 754291 59803032.2
6/11/2025 NB NIGERIAN BREW. PLC. 59 59 59 59 58.85 59 0 206 7066014 415684715.6
6/11/2025 ENAMELWA NIGERIAN ENAMELWARE PLC. 20.55 20.55 20.55 0 0 20.55 0 9 1360 29380.95
6/11/2025 NPFMCRFBK NPF MICROFINANCE BANK PLC 2 2 2 2.03 2 2 0 78 3078682 6204218.38
6/11/2025 OANDO OANDO PLC 59.35 59.35 59.35 63.1 59.35 63.1 3.75 1063 9905790 613135654.9
6/11/2025 OKOMUOIL OKOMU OIL PALM PLC. 650 650 650 0 0 650 0 264 66404 43107732.4
6/11/2025 OMATEK OMATEK VENTURES PLC 0.79 0.79 0.79 0.8 0.79 0.8 0.01 60 1350856 1071502.8
6/11/2025 PZ P Z CUSSONS NIGERIA PLC. 33 33 33 32.7 32.7 32.7 -0.3 106 1823379 58580683.95
6/11/2025 PRESCO PRESCO PLC 972 972 972 0 0 972 0 231 158172 153036667.4
6/11/2025 PRESTIGE PRESTIGE ASSURANCE PLC 1 1 1 1 0.99 0.99 -0.01 44 4081205 4044961.3
6/11/2025 RTBRISCOE R T BRISCOE PLC. 2.25 2.25 2.25 0 0 2.25 0 30 284206 647458.47
6/11/2025 REDSTAREX RED STAR EXPRESS PLC 8.35 8.35 8.35 8.4 8.4 8.4 0.05 37 255819 2159106.02
6/11/2025 REGALINS REGENCY ASSURANCE PLC 0.65 0.65 0.65 0.66 0.64 0.64 -0.01 30 6751683 4409540.52
6/11/2025 ROYALEX ROYAL EXCHANGE PLC. 0.83 0.83 0.83 0.87 0.87 0.87 0.04 63 1201299 1048977.52
6/11/2025 SCOA S C O A NIG. PLC. 5.39 5.39 5.39 0 0 5.39 0 18 96003 554121.56
6/11/2025 NSLTECH SECURE ELECTRONIC TECHNOLOGY PLC 0.6 0.6 0.6 0.62 0.57 0.58 -0.02 33 2964003 1704053.91
6/11/2025 SOVRENINS SOVEREIGN TRUST INSURANCE PLC 1.06 1.06 1.06 1.07 1.02 1.06 0 65 3411544 3581376.35
6/11/2025 STANBIC STANBIC IBTC HOLDINGS PLC 72.15 72.15 72.15 0 0 72.15 0 58 659316 52283629.8
6/11/2025 TANTALIZER TANTALIZERS PLC 2.2 2.2 2.2 2.3 2.18 2.3 0.1 98 3337889 7474999.75
6/11/2025 TOTAL TOTALENERGIES MARKETING NIGERIA PLC 705 705 705 0 0 705 0 121 21366 13700775.8
6/11/2025 TRANSCORP TRANSNATIONAL CORPORATION PLC 45 45 45 47 45.5 45.5 0.5 312 3080900 143726648.1
6/11/2025 TRANSEXPR TRANS-NATIONWIDE EXPRESS PLC. 2.15 2.15 2.15 0 0 2.15 0 2 2700 5940
6/11/2025 TRIPPLEG TRIPPLE GEE AND COMPANY PLC. 1.87 1.87 1.87 0 0 1.87 0 11 107300 210793
6/11/2025 UACN U A C N PLC. 34 34 34 0 0 34 0 66 793876 27046944.2
6/11/2025 UPDC UPDC PLC 3.02 3.02 3.02 3.1 3 3.04 0.02 103 4612584 14040086.54
6/11/2025 UCAP UNITED CAPITAL PLC 19 19 19 19.15 19 19.15 0.15 298 6451662 123111243.6
6/11/2025 UNILEVER UNILEVER NIGERIA PLC. 46.05 46.05 46.05 0 0 46.05 0 62 49177 2265097
6/11/2025 UNIONDICON UNION DICON SALT PLC. 7.3 7.3 7.3 0 0 7.3 0 3 3171 22512.8
6/11/2025 VERITASKAP VERITAS KAPITAL ASSURANCE PLC 1.02 1.02 1.02 1.02 1 1.01 -0.01 79 3981561 4027829.86
6/11/2025 UNIVINSURE UNIVERSAL INSURANCE PLC 0.52 0.52 0.52 0.53 0.52 0.53 0.01 57 6033063 3157028.33
6/11/2025 UPL UNIVERSITY PRESS PLC. 5.8 5.8 5.8 6.1 6.1 6.1 0.3 51 402920 2459398.6
6/11/2025 VITAFOAM VITAFOAM NIG PLC. 64.8 64.8 64.8 60.5 60.5 60.5 -4.3 136 1216186 73458018.4
6/11/2025 WAPIC CORONATION INSURANCE PLC 2 2 2 2.01 2 2 0 87 9416638 18849358.15
6/11/2025 WEMABANK WEMA BANK PLC. 13.95 13.95 13.95 13.95 13.85 13.95 0 201 2164790 29731960.8
6/11/2025 JULI JULI PLC. 10.3 10.3 10.3 0 0 10.3 0 24 77776 791944.85
6/11/2025 MCNICHOLS MCNICHOLS PLC 2.4 2.4 2.4 2.37 2.37 2.37 -0.03 70 2029441 4490407.72
6/11/2025 NEWGOLD NEWGOLD EXCHANGE TRADED FUND (ETF) 57500 57500 57500 55000 53000 53500 -4000 3 43 2298500
6/11/2025 CWG CWG PLC 9.65 9.65 9.65 9.65 9.45 9.45 -0.2 359 10380767 96178186.25
6/11/2025 INFINITY INFINITY TRUST MORTGAGE BANK PLC 7 7 7 0 0 7 0 2 23371 178755.65
6/11/2025 VETGRIF30 VETIVA GRIFFIN 30 ETF 40.2 40.2 40.2 40.2 36.18 40 -0.2 8 1233 47251
6/11/2025 CAVERTON CAVERTON OFFSHORE SUPPORT GRP PLC 4.03 4.03 4.03 4.3 4.1 4.3 0.27 111 2953370 12355830.95
6/11/2025 LIVINGTRUST LIVINGTRUST MORTGAGE BANK PLC 5.2 5.2 5.2 0 0 5.2 0 6 35090 196433.62
6/11/2025 STANBICETF30 STANBIC IBTC ETF 30 306.9 306.9 306.9 337.59 337 337.59 30.69 6 1519 512785.64
6/11/2025 TRANSCOHOT TRANSCORP HOTELS PLC 132.8 132.8 132.8 0 0 132.8 0 76 126867 15973840
6/11/2025 DANGCEM DANGOTE CEMENT PLC 420 420 420 438.9 430 438.9 18.9 405 572359 247148726.2
6/11/2025 FIRSTHOLDCO FIRST HOLDCO PLC 29.8 29.8 29.8 30.05 29.75 29.8 0 539 15032252 448366962.7
6/11/2025 ZENITHBANK ZENITH BANK PLC 50.3 50.3 50.3 50.5 49.95 50.1 -0.2 1010 28666334 1438523988
6/11/2025 VETGOODS VETIVA CONSUMER GOODS ETF 22.5 22.5 22.5 22.5 22.5 22.5 0 2 1715 38587.5
6/11/2025 VETINDETF VETIVA INDUSTRIAL ETF 40.5 40.5 40.5 40.5 40.5 40.5 0 2 810 32805
6/11/2025 FG132026S1 12.50% FGN JAN 2026 97.2 97.2 97.2 97.2 97.2 97.2 0 3 17 16524
6/11/2025 VSPBONDETF VETIVA S & P NIGERIA SOVEREIGN BOND ETF 293 293 293 400 200 300 7 6 56 16704.5
6/11/2025 JAIZBANK JAIZ BANK PLC 3.11 3.11 3.11 3.3 3.21 3.3 0.19 208 1961270 6346173.53
6/11/2025 CHELLARAM CHELLARAMS PLC. 9.53 9.53 9.53 0 0 9.53 0 57 86879 867709.22
6/11/2025 ACCESSCORP ACCESS HOLDINGS PLC 22.1 22.1 22.1 22.75 22.2 22.25 0.15 1362 35051324 788953564.5
6/11/2025 SEPLAT SEPLAT ENERGY PLC 4964.4 4964.4 4964.4 0 0 4964.4 0 247 337381 1622607346
6/11/2025 UBA UNITED BANK FOR AFRICA PLC 36.7 36.7 36.8 37 35 35.55 -1.15 1067 36545468 1305493589
6/11/2025 WAPCO LAFARGE AFRICA PLC. 86 86 86 0 0 86 0 134 517642 44228585.4
6/11/2025 SFSREIT SFS REAL ESTATE INVESTMENT TRUST 226.6 226.6 226.6 0 0 226.6 0 37 6113 1479967.8
6/11/2025 UPDCREIT UPDC REAL ESTATE INVESTMENT TRUST 6.05 6.05 6.05 0 0 6.05 0 70 574976 3481971.55
6/11/2025 SKYAVN SKYWAY AVIATION HANDLING COMPANY PLC 58.4 58.4 58.4 0 0 58.4 0 31 93557 5399283.45
6/11/2025 MTNN MTN NIGERIA COMMUNICATIONS PLC 310 310 310 320 320 320 10 830 4375294 1408466296
6/11/2025 AIRTELAFRI AIRTEL AFRICA PLC 2372.5 2372.5 2372.5 0 0 2372.5 0 4 107 279237.9
6/11/2025 GREENWETF GREENWICH ALPHA ETF 382.5 382.5 382.5 344.4 344.3 344.3 -38.2 4 111 38219.5
6/11/2025 BUACEMENT BUA CEMENT PLC 83.7 83.7 83.7 0 0 83.7 0 242 728998 60731942.5
6/11/2025 MERVALUE MERISTEM VALUE EXCHANGE TRADED FUND 129.99 129.99 129.99 129.99 117 117 -12.99 3 26 3171.9
6/11/2025 FGSUK2027S3 11.200% FGN JUN 2027 75 75 75 96.93 71.03 71.03 -3.97 3 105 88826.5
6/11/2025 TIP THE INITIATES PLC 6.6 6.6 6.6 6.73 6.7 6.73 0.13 102 1264931 8511858.64
6/11/2025 NGXGROUP NIGERIAN EXCHANGE GROUP 39.6 39.6 39.6 38.5 38.5 38.5 -1.1 69 812227 31175976.3
6/11/2025 BUAFOODS BUA FOODS PLC 459 459 459 0 0 459 0 231 65930 29081274.1
6/11/2025 FGSUK2031S4 13.00% FGN DEC 2031 85 85 85 75 75 75 -10 1 5000 3750000
6/11/2025 GEREGU GEREGU POWER PLC 1141.5 1141.5 1141.5 0 0 1141.5 0 49 2855 2933227
6/11/2025 STERLINGNG STERLING FINANCIAL HOLDINGS COMPANY PLC 5.8 5.8 5.8 6 5.75 5.75 -0.05 275 11251988 66095732.81
6/11/2025 FGSUK2032S5 15.64% FGN DEC 2032 115 115 115 115 115 115 0 1 20 23000.04
6/11/2025 NIDF CHAPEL HILL DENHAM NIG. INFRAS DEBT FUND 111.7 111.7 111.7 0 0 111.7 0 120 335709 38637713.2
6/11/2025 VFDGROUP VFD GROUP PLC 17.4 17.4 17.4 0 0 17.4 0 208 3297806 53646920
6/11/2025 MECURE MECURE INDUSTRIES PLC 11.1 11.1 11.1 0 0 11.1 0 37 241153 2472024.25
6/11/2025 CONHALLPLC CONSOLIDATED HALLMARK HOLDINGS PLC 3 3 3 3 2.9 3 0 58 1883535 5604849.74
6/11/2025 TRANSPOWER TRANSCORP POWER PLC 328.5 328.5 328.5 0 0 328.5 0 52 82101 24277265.7
6/11/2025 FG202033S6 19.89% FGN MAY 2033 103.59 103.59 103.59 104 104 104 0.4 1 10400 10816260
6/11/2025 FGS202766 18.407% FGS MAY 2027 102 102 102 102 102 102 0 1 50 51000
6/11/2025 ARADEL ARADEL HOLDINGS PLC 500 500 500 500 500 500 0 406 1245327 628449732.9
6/11/2025 HMCALL HALDANE MCCALL PLC 4.25 4.25 4.25 0 0 4.25 0 13 14000 60582.5
6/11/2025 LEGENDINT LEGEND INTERNET PLC 5.87 5.87 5.87 6.45 6.4 6.45 0.58 61 8446145 54432692.8

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