NGX Price List for Tuesday, 4th October 2022

GTI Daily Price List- Tuesday_ Octo 4th_ 2022.csv

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.28	0.28	0.28	0.28	0.28	0.00	0.00	0.28	9	499,770.00	139,948.20
ACADEMY	1.60	1.60			1.60		0.00	1.56	34	208,975.00	326,614.34
ACCESSCORP	8.05	8.05	8.00	7.60	7.60	-0.45	-5.59	7.83	218	5,197,179.00	40,680,412.75
AFRIPRUD	5.00	5.00	5.20	5.20	5.20	0.20	4.00	5.18	48	361,625.00	1,871,933.50
AIICO	0.52	0.52	0.56	0.55	0.55	0.03	5.77	0.55	34	1,424,715.00	781,974.33
AIRTELAFRI	2000.00	2000.00			2000.00		0.00	1800.00	12	10,141.00	18,253,800.00
ARDOVA	13.75	13.75			13.75		0.00	13.11	25	221,540.00	2,904,715.70
BERGER	5.95	5.95			5.95		0.00	6.09	15	74,232.00	452,202.40
BETAGLAS	46.10	46.10			46.10		0.00	43.75	5	1,464.00	64,056.00
BUACEMENT	52.00	52.00			52.00		0.00	47.10	41	59,831.00	2,817,997.45
BUAFOODS	58.30	58.30			58.30		0.00	56.68	34	424,827.00	24,079,610.35
CADBURY	13.60	13.60			13.60		0.00	12.84	22	49,902.00	640,776.70
CAP	17.75	17.75			17.75		0.00	16.33	39	575,159.00	9,391,695.75
CAPHOTEL	3.40	3.40			3.40		0.00	3.71	3	67.00	248.57
CAVERTON	1.01	1.01			1.01		0.00	1.01	5	31,078.00	31,438.28
CHAMPION	3.69	3.69			3.69		0.00	3.41	8	35,038.00	119,619.40
CHAMS	0.29	0.29	0.29	0.27	0.29	0.00	0.00	0.28	36	6,779,965.00	1,864,862.55
CHIPLC	0.57	0.57	0.53	0.53	0.53	-0.04	-7.02	0.53	6	463,952.00	245,901.56
CILEASING	3.20	3.20			3.20		0.00	3.00	3	5,010.00	15,030.00
CONOIL	26.50	26.50			26.50		0.00	24.13	24	15,751.00	380,054.10
CORNERST	0.56	0.56			0.56		0.00	0.52	11	77,585.00	40,371.47
COURTVILLE	0.46	0.46			0.46		0.00	0.47	8	72,500.00	34,098.00
CUSTODIAN	6.50	6.50			6.50		0.00	5.98	17	57,600.00	344,615.20
CUTIX	2.04	2.04			2.04		0.00	2.10	14	86,906.00	182,268.82
CWG	0.81	0.81			0.81		0.00	0.87	2	200.00	174.00
DAARCOMM	0.20	0.20			0.20		0.00	0.20	2	5,000.00	1,000.00
DANGCEM	245.00	245.00			245.00		0.00	228.01	67	13,078.00	2,981,926.00
DANGSUGAR	16.05	16.05			16.05		0.00	15.41	52	188,904.00	2,910,787.40
DEAPCAP	0.20	0.20			0.20		0.00	0.20	1	200.00	40.00
ELLAHLAKES	3.60	3.60			3.60		0.00	3.93	4	1,460.00	5,741.50
ENAMELWA	16.20	16.20			16.20		0.00	16.10	1	5.00	80.50
ETERNA	6.32	6.32	6.30	6.30	6.30	-0.02	-0.32	6.22	27	477,583.00	2,972,549.10
ETI	11.25	11.25			11.25		0.00	11.35	38	135,564.00	1,538,068.45
ETRANZACT	3.20	3.20			3.20		0.00	3.29	6	2,538.00	8,350.03
FBNH	10.20	10.20	9.95	9.65	9.95	-0.25	-2.45	9.78	152	6,560,970.00	64,141,909.10
FCMB	3.29	3.29			3.29		0.00	3.22	43	292,357.00	941,834.50
FIDELITYBK	3.68	3.68	3.50	3.50	3.50	-0.18	-4.89	3.53	99	1,017,391.00	3,586,812.80
FIDSON	9.05	9.05			9.05		0.00	9.08	22	70,943.00	643,938.10
FLOURMILL	30.30	30.30			30.30		0.00	28.60	72	254,935.00	7,291,999.45
FTNCOCOA	0.29	0.29	0.28	0.27	0.28	-0.01	-3.45	0.28	6	233,438.00	64,451.40
GLAXOSMITH	5.60	5.60			5.60		0.00	5.92	24	34,250.00	202,772.50
GSPECPLC	2.75	2.75			2.75		0.00	2.74	3	3,515.00	9,616.30
GTCO	17.75	17.75	17.95	17.60	17.60	-0.15	-0.85	17.75	687	71,194,011.00	1,263,659,214.80
GUINEAINS	0.20	0.20			0.20		0.00	0.20	2	326.00	65.20
GUINNESS	82.90	82.90			82.90		0.00	74.77	29	19,187.00	1,434,605.45
HONYFLOUR	2.27	2.27			2.27		0.00	2.33	26	343,952.00	801,079.47
IKEJAHOTEL	1.12	1.12			1.12		0.00	1.20	5	4,847.00	5,821.14
IMG	7.40	7.40			7.40		0.00	7.30	3	45.00	328.50
INTBREW	4.95	4.95	4.80	4.50	4.50	-0.45	-9.09	4.65	68	1,811,353.00	8,421,831.35
JAIZBANK	0.90	0.90	0.92	0.87	0.90	0.00	0.00	0.90	67	3,835,667.00	3,455,629.10
JAPAULGOLD	0.28	0.28	0.26	0.26	0.26	-0.02	-7.14	0.27	26	523,784.00	141,349.24
JBERGER	25.90	25.90			25.90		0.00	23.68	41	465,367.00	11,018,988.05
JOHNHOLT	0.81	0.81			0.81		0.00	0.77	4	569.00	438.13
LASACO	0.93	0.93	0.92	0.92	0.92	-0.01	-1.08	0.92	11	240,450.00	221,236.40
LEARNAFRCA	1.86	1.86			1.86		0.00	1.83	9	19,575.00	35,860.70
LINKASSURE	0.47	0.47			0.47		0.00	0.43	5	29,124.00	12,581.32
LIVESTOCK	1.02	1.02			1.02		0.00	1.05	20	353,903.00	371,688.00
MANSARD	1.67	1.67	1.65	1.64	1.65	-0.02	-1.20	1.65	29	1,011,223.00	1,666,213.71
MAYBAKER	4.10	4.10	4.09	3.88	4.09	-0.01	-0.24	3.90	34	1,142,631.00	4,452,832.07
MBENEFIT	0.28	0.28	0.28	0.28	0.28	0.00	0.00	0.28	18	1,242,895.00	348,058.84
MEYER	2.27	2.27			2.27		0.00	2.49	1	5.00	12.45
MORISON	2.19	2.19			2.19		0.00	2.30	10	19,354.00	44,463.84
MRS	14.35	14.35			14.35		0.00	12.95	10	22,544.00	291,948.80
MTNN	199.80	199.80			199.80		0.00	192.17	322	1,023,734.00	196,726,107.90
MULTIVERSE	3.69	3.69	4.05	4.05	4.05	0.36	9.76	4.00	33	482,454.00	1,928,541.65
NAHCO	5.50	5.50			5.50		0.00	5.41	35	277,492.00	1,500,641.29
NASCON	11.00	11.00			11.00		0.00	10.79	13	53,695.00	579,343.35
NB	48.40	48.40			48.40		0.00	45.15	57	236,828.00	10,693,795.10
NCR	3.60	3.60			3.60		0.00	3.55	2	15.00	53.25
NEIMETH	1.40	1.40			1.40		0.00	1.32	8	117,708.00	155,652.60
NEM	4.91	4.91			4.91		0.00	4.76	13	252,279.00	1,199,774.42
NESTLE	1215.00	1215.00			1215.00		0.00	1114.73	76	17,242.00	19,220,226.90
NGXGROUP	20.00	20.00	21.50	20.25	21.50	1.50	7.50	20.82	91	8,354,260.00	173,924,321.20
NNFM	7.50	7.50			7.50		0.00	7.40	2	115.00	851.00
NOTORE	62.50	62.50			62.50		0.00	62.50	2	6.00	375.00
NPFMCRFBK	1.52	1.52	1.55	1.55	1.55	0.03	1.97	1.55	8	169,207.00	262,445.29
NSLTECH	0.20	0.20			0.20		0.00	0.20	1	200.00	40.00
OANDO	4.80	4.80	4.96	4.63	4.70	-0.10	-2.08	4.69	162	4,485,571.00	21,029,739.60
OKOMUOIL	188.30	188.30			188.30		0.00	169.50	33	30,649.00	5,195,005.50
OMATEK	0.20	0.20			0.20		0.00	0.20	1	200.00	40.00
PHARMDEKO	2.05	2.05			2.05		0.00	2.05	1	10.00	20.50
PRESCO	142.60	142.60			142.60		0.00	128.35	18	56,151.00	7,206,980.85
PRESTIGE	0.51	0.51			0.51		0.00	0.46	4	1,181.00	543.26
PZ	9.25	9.25			9.25		0.00	8.37	51	411,811.00	3,448,785.30
REDSTAREX	2.30	2.30	2.12	2.12	2.12	-0.18	-7.83	2.15	15	355,949.00	763,628.90
REGALINS	0.25	0.25			0.25		0.00	0.25	13	176,621.00	44,245.88
ROYALEX	0.92	0.92			0.92		0.00	0.83	8	17,885.00	14,844.55
RTBRISCOE	0.34	0.34	0.37	0.37	0.37	0.03	8.82	0.37	13	222,987.00	82,050.62
SEPLAT	1250.00	1250.00			1250.00		0.00	1138.13	26	4,577.00	5,209,230.90
SKYAVN	5.00	5.00			5.00		0.00	5.50	1	6.00	33.00
SOVRENINS	0.27	0.27	0.27	0.25	0.25	-0.02	-7.41	0.26	21	3,088,101.00	802,633.59
STANBIC	30.00	30.00			30.00		0.00	29.94	49	241,216.00	7,221,455.75
STERLNBANK	1.55	1.55	1.56	1.52	1.55	0.00	0.00	1.54	74	5,130,786.00	7,886,647.36
SUNUASSUR	0.32	0.32			0.32		0.00	0.32	3	250.00	80.00
TANTALIZER	0.20	0.20			0.20		0.00	0.20	1	100.00	20.00
TOTAL	211.10	211.10			211.10		0.00	200.20	32	28,906.00	5,787,091.20
TRANSCOHOT	6.25	6.25			6.25		0.00	6.75	7	270.00	1,822.66
TRANSCORP	1.10	1.10	1.05	1.02	1.04	-0.06	-5.45	1.03	78	5,949,927.00	6,157,476.58
TRANSEXPR	0.75	0.75			0.75		0.00	0.69	4	4,116.00	2,843.12
TRIPPLEG	0.81	0.81			0.81		0.00	0.73	5	3,220.00	2,353.00
UACN	10.25	10.25			10.25		0.00	9.37	18	16,127.00	151,142.25
UBA	7.00	7.00	6.95	6.75	6.75	-0.25	-3.57	6.86	296	10,665,367.00	73,192,996.80
UBN	6.20	6.20	6.50	6.40	6.40	0.20	3.23	6.42	76	2,252,349.00	14,469,056.95
UCAP	11.15	11.15	11.15	10.40	10.40	-0.75	-6.73	10.81	124	2,489,562.00	26,919,885.25
UHOMREIT	36.60	36.60			36.60		0.00	36.60	1	2.00	73.20
UNILEVER	12.30	12.30			12.30		0.00	12.06	24	28,142.00	339,339.25
UNIONDICON	8.95	8.95			8.95		0.00	8.10	1	2.00	16.20
UNITYBNK	0.43	0.43	0.44	0.41	0.44	0.01	2.33	0.43	18	1,609,525.00	689,291.15
UNIVINSURE	0.20	0.20			0.20		0.00	0.20	1	200.00	40.00
UPDC	1.03	1.03	0.97	0.96	0.97	-0.06	-5.83	0.97	29	605,232.00	588,324.25
UPDCREIT	3.10	3.10			3.10		0.00	3.07	23	157,136.00	482,311.60
UPL	1.63	1.63			1.63		0.00	1.62	7	87,642.00	142,306.49
VERITASKAP	0.20	0.20			0.20		0.00	0.20	2	24,600.00	4,920.00
VITAFOAM	20.95	20.95	20.00	20.00	20.00	-0.95	-4.53	20.08	53	665,955.00	13,372,523.80
WAPCO	24.50	24.50			24.50		0.00	22.89	62	320,564.00	7,338,342.55
WAPIC	0.35	0.35	0.36	0.36	0.36	0.01	2.86	0.35	39	274,387.00	96,500.03
WEMABANK	3.45	3.45			3.45		0.00	3.28	33	368,933.00	1,209,936.41
ZENITHBANK	20.00	20.00	20.00	19.30	19.30	-0.70	-3.50	19.73	432	14,387,702.00	283,878,431.20
TOTAL TRANSACTION (118)									4,919	173,457,107.00	2,389,275,721.56

GTI Daily Price List- Tuesday_ Octo 4th_ 2022.csv

Recent Posts

ngx price list

NGX Price List Tuesday, 28th April 2026

ngx price list

NGX Price List Monday, 27th April 2026

ngx price list

NGX Price List Friday, 24th April 2026

ngx price list

NGX Price List Tuesday, 21st April 2026

stay tuned

Join our 100k+ Subscribers receiving New Stocks to buy Every Week.