NGX Price List for Thursday, 3rd August 2023

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.21	1.21	1.33	1.33	1.33	0.12	9.92	1.33	12	541,220	719,783.00
ABCTRANS	0.48	0.48			0.48		0.00	0.49	4	15,594	7,563.09
ACADEMY	2.15	2.15			2.15		0.00	2.14	5	13,915	29,834.20
ACCESSCORP	16.55	16.55	17.95	16.65	17.45	0.90	5.44	17.25	349	32,985,003	568,981,699.75
AFRIPRUD	6.20	6.20	6.25	6.25	6.25	0.05	0.81	6.15	49	697,990	4,294,498.25
AIICO	0.69	0.69	0.70	0.69	0.70	0.01	1.45	0.70	35	4,102,125	2,869,027.50
AIRTELAFRI	1319.90	1319.90			1319.90		0.00	1201.87	23	3,586	4,309,896.30
ALEX	6.50	6.50			6.50		0.00	6.50	1	97	630.50
ARBICO	1.03	1.03			1.03		0.00	1.13	1	99,999	112,998.87
BERGER	11.05	11.05			11.05		0.00	11.18	23	183,566	2,051,677.25
BETAGLAS	38.50	38.50			38.50		0.00	42.35	9	10,725	454,168.75
BUACEMENT	98.95	98.95			98.95		0.00	91.16	36	81,535	7,433,005.60
BUAFOODS	133.00	133.00			133.00		0.00	128.74	18	18,129	2,333,910.50
CADBURY	11.95	11.95	12.70	12.70	12.70	0.75	6.28	13.00	96	1,040,032	13,524,686.15
CAP	22.00	22.00			22.00		0.00	21.70	33	406,094	8,812,526.45
CAPHOTEL	2.50	2.50	2.75	2.50	2.50	0.00	0.00	2.71	17	4,585,741	12,433,189.50
CAVERTON	1.20	1.20	1.29	1.28	1.29	0.09	7.50	1.28	26	1,369,453	1,755,726.58
CHAMPION	3.46	3.46	3.40	3.40	3.40	-0.06	-1.73	3.35	24	405,398	1,359,935.55
CHAMS	0.99	0.99	1.08	1.00	1.00	0.01	1.01	1.06	74	8,722,459	9,231,510.22
CHIPLC	0.95	0.95	1.00	0.91	0.95	0.00	0.00	0.94	34	3,387,061	3,167,900.71
CONOIL	110.00	110.00			110.00		0.00	99.91	44	50,686	5,064,008.70
CORNERST	0.86	0.86	0.94	0.90	0.94	0.08	9.30	0.90	11	6,285,073	5,687,864.72
COURTVILLE	0.66	0.66	0.60	0.60	0.60	-0.06	-9.09	0.60	7	884,399	530,639.40
CUSTODIAN	7.85	7.85	7.50	7.50	7.50	-0.35	-4.46	7.50	19	4,851,280	36,394,931.40
CUTIX	2.29	2.29	2.49	2.31	2.49	0.20	8.73	2.46	34	980,099	2,406,894.38
CWG	2.66	2.66			2.66		0.00	2.40	2	2	4.80
DAARCOMM	0.30	0.30	0.31	0.31	0.31	0.01	3.33	0.31	11	188,130	58,342.32
DANGCEM	352.00	352.00			352.00		0.00	320.99	103	335,079	107,556,373.60
DANGSUGAR	32.65	32.65	35.90	35.00	35.90	3.25	9.95	35.73	479	13,200,579	471,652,542.40
DEAPCAP	0.31	0.31	0.31	0.31	0.31	0.00	0.00	0.31	3	101,001	31,310.31
ELLAHLAKES	3.54	3.54	3.78	3.19	3.78	0.24	6.78	3.24	24	1,867,951	6,057,572.56
ETERNA	25.95	25.95	23.40	23.40	23.40	-2.55	-9.83	23.40	62	260,320	6,091,488.00
ETI	15.80	15.80			15.80		0.00	15.48	48	300,139	4,646,759.65
ETRANZACT	10.00	10.00			10.00		0.00	9.00	3	5,770	51,930.00
FBNH	18.00	18.00	18.95	17.80	18.25	0.25	1.39	18.37	290	21,033,675	386,344,779.55
FCMB	6.34	6.18	6.68	6.16	6.49	0.15	2.43	6.53	244	33,332,507	217,816,381.95
FIDELITYBK	7.40	7.40	8.10	7.50	8.10	0.70	9.46	7.97	222	27,551,123	219,595,187.25
FIDSON	14.60	14.60	14.00	13.14	14.00	-0.60	-4.11	13.63	80	3,140,961	42,810,937.20
FLOURMILL	28.50	28.50			28.50		0.00	28.66	105	909,486	26,066,651.85
FTNCOCOA	2.38	2.38	2.60	2.35	2.40	0.02	0.84	2.42	59	3,105,053	7,517,143.47
GEREGU	345.00	345.00			345.00		0.00	315.03	29	502,570	158,326,272.00
GLAXOSMITH	7.40	7.40	8.10	8.10	8.10	0.70	9.46	7.99	58	1,928,198	15,397,606.70
GOLDBREW	3.15	3.15			3.15		0.00	3.45	1	150	517.50
GTCO	35.50	35.50	36.50	35.50	36.30	0.80	2.25	35.88	251	11,761,743	421,976,426.75
GUINEAINS	0.24	0.24	0.26	0.24	0.26	0.02	8.33	0.26	25	2,486,810	634,711.48
GUINNESS	55.00	55.00			55.00		0.00	60.15	58	188,698	11,349,269.80
HONYFLOUR	3.15	3.15	3.20	3.20	3.20	0.05	1.59	3.22	41	873,078	2,813,285.58
IKEJAHOTEL	2.68	2.68			2.68		0.00	2.42	31	163,524	396,221.77
IMG	8.80	8.80			8.80		0.00	7.95	6	56,470	448,936.50
INTBREW	4.35	4.35	4.65	4.65	4.65	0.30	6.90	4.59	25	319,524	1,465,278.95
JAIZBANK	1.83	1.83	1.90	1.78	1.85	0.02	1.09	1.86	84	3,655,487	6,788,120.40
JAPAULGOLD	1.00	1.00	1.09	0.96	1.00	0.00	0.00	1.02	163	28,366,268	28,846,880.35
JBERGER	29.00	29.00	29.00	29.00	29.00	0.00	0.00	29.25	41	760,945	22,261,067.25
JOHNHOLT	1.63	1.63	1.47	1.47	1.47	-0.16	-9.82	1.49	21	658,402	979,521.84
LASACO	1.86	1.86			1.86		0.00	1.93	30	404,934	780,366.65
LEARNAFRCA	4.05	4.05	4.05	4.05	4.05	0.00	0.00	4.02	12	381,586	1,533,712.60
LINKASSURE	0.85	0.85			0.85		0.00	0.79	7	136,009	108,087.02
LIVESTOCK	1.84	1.84	2.02	1.89	2.00	0.16	8.70	1.97	74	8,058,740	15,893,181.89
MANSARD	3.99	3.99	4.02	4.00	4.00	0.01	0.25	4.01	103	4,418,538	17,734,167.61
MAYBAKER	4.90	4.90			4.90		0.00	5.00	30	320,985	1,606,159.61
MBENEFIT	0.48	0.48	0.50	0.49	0.49	0.01	2.08	0.49	16	458,283	226,340.01
MRS	109.45	109.45			109.45		0.00	98.58	20	21,377	2,107,309.55
MTNN	263.00	263.00	280.00	272.00	280.00	17.00	6.46	274.90	368	1,129,443	310,481,382.00
MULTIVERSE	3.24	3.24	3.50	2.92	3.50	0.26	8.02	3.14	20	504,879	1,585,009.10
NAHCO	17.75	17.75	18.25	17.30	18.25	0.50	2.82	17.71	77	1,653,788	29,280,685.20
NASCON	35.75	35.75	39.30	38.00	39.30	3.55	9.93	38.98	148	4,732,138	184,468,767.75
NB	38.00	38.00	41.80	40.60	41.80	3.80	10.00	40.57	111	1,373,368	55,724,288.15
NCR	3.96	3.96			3.96		0.00	3.57	4	37,000	132,090.00
NEIMETH	1.56	1.56			1.56		0.00	1.70	11	134,462	229,205.10
NEM	6.00	6.00			6.00		0.00	5.48	23	420,916	2,307,471.69
NESTLE	1175.00	1175.00			1175.00		0.00	1057.85	78	86,177	91,162,759.50
NGXGROUP	24.35	24.35	24.50	24.45	24.45	0.10	0.41	24.48	58	1,281,921	31,382,441.85
NNFM	13.65	13.65			13.65		0.00	12.50	3	6,996	87,454.20
NOTORE	62.50	62.50			62.50		0.00	62.50	1	5	312.50
NPFMCRFBK	1.90	1.90	2.05	1.80	2.02	0.12	6.32	1.96	25	1,521,234	2,976,803.89
NSLTECH	0.30	0.30			0.30		0.00	0.30	2	4,900	1,470.00
OANDO	5.12	5.12	5.16	5.14	5.14	0.02	0.39	5.16	78	1,723,505	8,891,738.32
OKOMUOIL	265.00	265.00			265.00		0.00	238.50	21	101,604	24,232,554.00
OMATEK	0.37	0.37	0.37	0.34	0.37	0.00	0.00	0.35	32	4,192,525	1,471,088.70
PRESCO	220.00	220.00			220.00		0.00	198.84	103	506,071	100,626,994.50
PRESTIGE	0.43	0.43	0.47	0.47	0.47	0.04	9.30	0.45	7	411,196	186,026.28
PZ	16.50	16.50	18.15	18.00	18.15	1.65	10.00	17.92	68	838,684	15,032,028.10
REDSTAREX	3.54	3.54			3.54		0.00	3.49	25	288,090	1,006,322.79
REGALINS	0.36	0.36	0.39	0.39	0.39	0.03	8.33	0.39	6	8,372,520	3,265,282.80
RTBRISCOE	0.51	0.51	0.48	0.48	0.48	-0.03	-5.88	0.49	18	483,340	234,679.41
SEPLAT	1693.60	1693.60			1693.60		0.00	1524.85	35	62,703	95,612,801.40
SFSREIT	69.30	69.30			69.30		0.00	76.20	1	2,500	190,500.00
SKYAVN	28.15	28.15			28.15		0.00	29.14	23	106,961	3,116,604.50
SOVRENINS	0.55	0.55	0.55	0.51	0.55	0.00	0.00	0.53	29	5,869,731	3,113,952.25
STANBIC	69.50	69.50	65.00	65.00	65.00	-4.50	-6.47	64.41	63	1,138,439	73,331,347.05
STERLINGNG	3.30	3.30	3.63	3.36	3.63	0.33	10.00	3.43	170	69,452,283	238,093,537.60
SUNUASSUR	0.79	0.79	0.86	0.86	0.86	0.07	8.86	0.86	17	1,106,411	951,411.46
TANTALIZER	0.33	0.33			0.33		0.00	0.35	8	28,619	9,956.27
THOMASWY	1.17	1.17	1.06	1.06	1.06	-0.11	-9.40	1.06	3	250,999	266,058.94
TOTAL	385.00	385.00			385.00		0.00	346.50	41	29,878	10,352,727.00
TOURIST	2.84	2.84			2.84		0.00	3.12	2	92,134	287,458.08
TRANSCOHOT	36.40	36.40	36.90	33.00	36.90	0.50	1.37	35.37	48	610,761	21,602,300.33
TRANSCORP	3.61	3.61	3.90	3.80	3.80	0.19	5.26	3.85	216	11,372,390	43,734,836.45
TRANSEXPR	0.87	0.87	0.87	0.87	0.87	0.00	0.00	0.87	2	131,520	114,422.40
TRIPPLEG	2.51	2.51			2.51		0.00	2.53	4	1,279	3,236.08
UACN	11.00	11.00			11.00		0.00	10.79	33	304,552	3,285,715.40
UBA	13.65	13.65	14.65	13.75	14.35	0.70	5.13	14.27	350	21,759,162	310,507,900.35
UBN	7.00	7.00			7.00		0.00	6.70	25	60,637	406,517.95
UCAP	13.90	13.90	14.35	14.35	14.35	0.45	3.24	14.37	96	1,121,066	16,110,356.25
UHOMREIT	36.60	36.60			36.60		0.00	32.95	5	12,545	413,357.75
UNILEVER	15.50	15.50	16.20	16.20	16.20	0.70	4.52	15.82	52	461,049	7,295,532.00
UNITYBNK	1.39	1.39	1.52	1.44	1.46	0.07	5.04	1.48	55	2,833,371	4,206,236.03
UNIVINSURE	0.22	0.24	0.24	0.23	0.23	0.01	4.17	0.24	34	17,697,194	4,203,046.56
UPDC	1.07	1.07			1.07		0.00	1.11	12	36,234	40,176.14
UPDCREIT	3.60	3.60	3.65	3.65	3.65	0.05	1.39	3.65	6	170,220	621,012.00
UPL	2.49	2.49	2.49	2.49	2.49	0.00	0.00	2.47	24	631,310	1,560,337.27
VERITASKAP	0.25	0.25	0.27	0.26	0.27	0.02	8.00	0.27	28	14,328,231	3,866,567.37
VITAFOAM	20.90	20.90			20.90		0.00	20.36	30	164,533	3,350,060.85
WAPCO	27.80	27.80	27.90	27.80	27.80	0.00	0.00	27.84	132	1,681,462	46,810,314.10
WAPIC	0.60	0.60	0.64	0.60	0.64	0.04	6.67	0.63	43	6,107,892	3,844,229.19
WEMABANK	4.50	4.50	4.60	4.50	4.52	0.02	0.44	4.52	64	2,350,587	10,619,165.16
ZENITHBANK	33.50	33.50	34.60	33.60	33.60	0.10	0.30	34.04	304	12,091,023	411,624,075.00
TOTAL TRANSACTION (117)									7,087	444,847,792	5,086,251,959.05

Recent Posts

ngx price list

NGX Price List Wednesday, 22nd October 2025

GTI Pulse| Daily Market Brief for Tuesday, 21st October 2025

ngx price list

NGX Price List Tuesday, 21st October 2025

GTI Pulse| Daily Market Brief for Monday, 20th October 2025

stay tuned

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