NGX Price List for Tuesday, 22nd August 2023

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.70	1.70			1.70		0.00	1.84	9	5,941	10,935.84
ABCTRANS	0.48	0.52	0.52	0.52	0.52	0.04	8.33	0.52	4	1,235,000	640,950.00
ACADEMY	2.01	2.01	1.92	1.92	1.92	-0.09	-4.48	1.95	12	287,006	560,917.40
ACCESSCORP	17.05	17.05	17.10	16.85	16.85	-0.20	-1.17	17.05	254	36,158,468	616,420,287.30
AFRIPRUD	6.00	6.00			6.00		0.00	6.20	46	348,268	2,159,488.10
AIICO	0.70	0.70	0.71	0.67	0.69	-0.01	-1.43	0.68	43	5,502,781	3,752,398.33
AIRTELAFRI	1250.00	1250.00			1250.00		0.00	1138.49	32	12,555	14,293,771.50
BERGER	11.00	11.00			11.00		0.00	11.03	10	13,246	146,159.10
BETAGLAS	39.00	39.00			39.00		0.00	40.03	12	102,398	4,098,781.40
BUACEMENT	96.15	96.15			96.15		0.00	88.09	38	48,812	4,299,990.95
BUAFOODS	152.90	152.90	165.00	160.00	165.00	12.10	7.91	163.00	113	440,896	71,867,295.90
CADBURY	13.80	13.80			13.80		0.00	13.71	27	77,951	1,068,705.60
CAP	20.00	20.00	20.95	20.95	20.95	0.95	4.75	20.88	12	130,884	2,733,004.35
CAVERTON	1.30	1.30	1.25	1.25	1.25	-0.05	-3.85	1.25	13	451,028	565,631.40
CHAMPION	3.12	3.12			3.12		0.00	3.24	17	182,150	590,145.17
CHAMS	0.96	0.96	0.96	0.95	0.96	0.00	0.00	0.96	40	2,870,370	2,752,436.24
CHIPLC	0.85	0.85	0.88	0.80	0.88	0.03	3.53	0.86	27	7,050,490	6,051,634.56
CONOIL	110.00	110.00			110.00		0.00	99.01	19	17,646	1,747,154.00
CORNERST	1.22	1.22	1.34	1.30	1.34	0.12	9.84	1.31	24	1,435,714	1,886,478.83
COURTVILLE	0.60	0.60			0.60		0.00	0.59	3	67,884	39,737.80
CUSTODIAN	7.65	7.65			7.65		0.00	7.93	17	284,305	2,255,100.55
CUTIX	2.50	2.50			2.50		0.00	2.42	24	509,948	1,231,964.90
CWG	3.90	3.90	4.28	4.00	4.28	0.38	9.74	4.14	69	1,672,919	6,930,291.90
DAARCOMM	0.32	0.32			0.32		0.00	0.29	8	102,036	29,590.44
DANGCEM	360.00	360.00			360.00		0.00	329.74	63	51,606	17,016,619.40
DANGSUGAR	36.00	36.00	38.90	36.00	37.40	1.40	3.89	37.33	391	8,914,277	332,804,064.85
DEAPCAP	0.28	0.28			0.28		0.00	0.28	2	2,000	560.00
ELLAHLAKES	3.78	3.78			3.78		0.00	3.45	5	44,012	151,885.24
ETERNA	17.85	17.85	17.00	17.00	17.00	-0.85	-4.76	16.89	118	2,006,318	33,895,800.20
ETI	16.15	16.15	15.80	15.80	15.80	-0.35	-2.17	15.79	43	13,200,713	208,479,548.20
ETRANZACT	10.00	10.00			10.00		0.00	9.01	13	85,330	768,832.50
FBNH	18.50	18.50	18.35	18.20	18.30	-0.20	-1.08	18.28	190	9,929,529	181,534,785.45
FCMB	6.02	6.02	6.01	5.73	5.88	-0.14	-2.33	5.85	66	2,300,641	13,465,857.60
FIDELITYBK	7.15	7.15	7.40	7.10	7.15	0.00	0.00	7.16	167	32,105,127	229,733,420.10
FIDSON	15.45	15.45			15.45		0.00	14.98	33	1,060,911	15,894,883.93
FLOURMILL	29.50	29.50			29.50		0.00	29.48	58	249,816	7,363,592.55
FTNCOCOA	2.07	2.07	2.11	2.08	2.10	0.03	1.45	2.10	61	1,874,176	3,934,620.60
GEREGU	339.50	339.50			339.50		0.00	313.69	21	5,973	1,873,640.60
GLAXOSMITH	10.20	10.20	10.50	10.20	10.50	0.30	2.94	10.36	84	5,397,171	55,918,275.85
GOLDBREW	3.15	3.15			3.15		0.00	3.25	2	7,747	25,199.68
GTCO	36.50	36.50	36.50	36.00	36.45	-0.05	-0.14	36.21	233	7,620,180	275,922,239.95
GUINEAINS	0.30	0.30	0.29	0.29	0.29	-0.01	-3.33	0.29	17	1,247,960	365,562.20
GUINNESS	60.50	60.50	62.20	62.20	62.20	1.70	2.81	63.19	62	423,562	26,766,330.90
HONYFLOUR	3.12	3.12	3.05	3.05	3.05	-0.07	-2.24	3.09	33	436,900	1,349,984.60
IKEJAHOTEL	3.13	3.13			3.13		0.00	2.89	6	41,000	118,432.50
IMG	8.50	8.50			8.50		0.00	9.20	20	194,605	1,791,121.25
INTBREW	4.80	4.80			4.80		0.00	4.66	23	120,699	562,599.35
JAIZBANK	1.54	1.54	1.55	1.50	1.50	-0.04	-2.60	1.51	142	8,810,264	13,288,755.41
JAPAULGOLD	0.95	0.95	0.94	0.92	0.94	-0.01	-1.05	0.92	53	2,671,656	2,470,842.39
JBERGER	29.00	29.00			29.00		0.00	29.58	18	7,066	209,045.75
JOHNHOLT	1.59	1.59	1.74	1.44	1.45	-0.14	-8.81	1.52	49	1,935,209	2,942,682.75
LASACO	1.77	1.77	1.76	1.76	1.76	-0.01	-0.56	1.76	22	600,350	1,059,341.00
LEARNAFRCA	4.05	4.05			4.05		0.00	4.17	9	38,998	162,561.44
LINKASSURE	0.98	0.98	0.98	0.98	0.98	0.00	0.00	0.98	12	1,358,850	1,327,610.25
LIVESTOCK	1.88	1.88	1.88	1.86	1.88	0.00	0.00	1.86	22	710,950	1,319,455.70
MANSARD	3.90	3.90	3.90	3.90	3.90	0.00	0.00	3.89	45	660,825	2,568,999.35
MAYBAKER	5.50	5.50			5.50		0.00	5.37	15	177,774	954,740.90
MBENEFIT	0.44	0.44	0.41	0.40	0.41	-0.03	-6.82	0.41	30	3,306,373	1,341,766.79
MEYER	2.66	2.66	2.80	2.80	2.80	0.14	5.26	2.80	7	143,525	401,690.00
MORISON	2.83	2.83			2.83		0.00	2.55	2	7,000	17,860.00
MRS	109.45	109.45			109.45		0.00	98.60	11	7,640	753,320.75
MTNN	275.00	275.00	276.00	275.00	275.00	0.00	0.00	275.24	296	2,875,551	791,461,367.50
MULTIVERSE	3.00	3.00			3.00		0.00	3.07	5	28,000	86,050.00
NAHCO	19.00	19.00	19.00	18.50	19.00	0.00	0.00	18.82	68	1,699,252	31,971,861.80
NASCON	35.50	35.50	37.00	36.90	37.00	1.50	4.23	37.04	119	3,225,046	119,440,856.00
NB	42.50	42.50	38.25	38.25	38.25	-4.25	-10.00	38.44	94	634,813	24,399,606.15
NCR	3.96	3.96	3.96	3.96	3.96	0.00	0.00	3.80	11	248,007	942,297.72
NEIMETH	1.51	1.51	1.51	1.51	1.51	0.00	0.00	1.51	13	319,777	483,699.48
NEM	5.40	5.40			5.40		0.00	5.20	8	57,924	301,178.32
NESTLE	1170.00	1170.00			1170.00		0.00	1086.14	43	24,426	26,529,985.00
NGXGROUP	24.50	24.50			24.50		0.00	24.00	2	30	720.00
NNFM	12.40	12.40			12.40		0.00	12.40	5	57,102	707,897.40
NPFMCRFBK	1.89	1.89			1.89		0.00	1.85	3	120,000	221,400.00
OANDO	5.45	5.45	5.50	5.25	5.30	-0.15	-2.75	5.40	120	3,741,075	20,218,540.80
OKOMUOIL	250.00	250.00			250.00		0.00	246.73	27	10,849	2,676,723.50
OMATEK	0.30	0.30	0.33	0.27	0.28	-0.02	-6.67	0.29	49	15,006,793	4,293,158.12
PRESCO	220.00	220.00			220.00		0.00	203.48	40	105,773	21,522,204.20
PRESTIGE	0.54	0.54			0.54		0.00	0.51	7	204,163	103,536.39
PZ	17.45	17.45			17.45		0.00	17.43	24	52,193	909,912.65
REDSTAREX	3.20	3.20			3.20		0.00	3.05	19	306,719	936,040.55
REGALINS	0.38	0.38	0.37	0.37	0.37	-0.01	-2.63	0.37	8	415,300	154,351.00
RTBRISCOE	0.44	0.44	0.47	0.46	0.47	0.03	6.82	0.46	14	364,157	168,838.98
SCOA	1.28	1.28	1.40	1.40	1.40	0.12	9.38	1.40	11	259,709	363,192.60
SEPLAT	1670.80	1670.80			1670.80		0.00	1682.77	7	790	1,329,390.80
SFSREIT	76.20	76.20			76.20		0.00	83.70	7	3,358	281,066.00
SKYAVN	28.15	28.15			28.15		0.00	25.39	18	33,815	858,582.50
SOVRENINS	0.47	0.47			0.47		0.00	0.47	22	518,094	244,824.92
STANBIC	64.50	64.50			64.50		0.00	61.35	25	18,870	1,157,633.40
STERLINGNG	3.55	3.55	3.55	3.44	3.55	0.00	0.00	3.50	79	3,638,274	12,748,129.27
SUNUASSUR	0.80	0.80	0.75	0.72	0.72	-0.08	-10.00	0.74	22	2,220,000	1,633,099.16
TANTALIZER	0.36	0.36			0.36		0.00	0.33	28	2,086,510	689,103.60
THOMASWY	1.29	1.29			1.29		0.00	1.35	6	4,112	5,531.10
TOTAL	385.00	385.00			385.00		0.00	353.60	54	206,987	73,191,062.60
TRANSCOHOT	36.70	36.70			36.70		0.00	33.74	16	11,918	402,102.42
TRANSCORP	4.38	4.40	4.50	4.36	4.48	0.10	2.28	4.47	449	41,441,867	185,042,649.30
TRIPPLEG	2.41	2.41			2.41		0.00	2.61	3	400	1,042.16
UACN	11.00	11.00	10.70	9.90	10.70	-0.30	-2.73	10.33	72	3,357,604	34,667,883.90
UBA	14.00	14.00	13.95	13.80	13.80	-0.20	-1.43	13.84	295	12,750,005	176,514,722.85
UBN	6.90	6.90	6.70	6.70	6.70	-0.20	-2.90	6.68	14	192,411	1,284,478.60
UCAP	14.30	14.30	14.30	14.30	14.30	0.00	0.00	14.37	70	1,095,662	15,748,691.05
UNILEVER	14.50	14.50			14.50		0.00	13.86	30	65,253	904,363.75
UNITYBNK	1.29	1.29	1.30	1.30	1.30	0.01	0.78	1.30	28	2,481,777	3,234,852.52
UNIVINSURE	0.21	0.21	0.23	0.21	0.21	0.00	0.00	0.21	28	8,522,287	1,812,547.77
UPDC	1.02	1.02			1.02		0.00	1.11	21	274,242	305,387.64
UPDCREIT	3.65	3.65	3.65	3.65	3.65	0.00	0.00	3.65	20	863,760	3,152,719.75
UPL	2.40	2.40			2.40		0.00	2.36	21	295,316	697,826.37
VERITASKAP	0.25	0.25	0.25	0.24	0.25	0.00	0.00	0.25	14	818,910	201,224.50
VITAFOAM	21.90	21.90	21.90	20.50	21.90	0.00	0.00	20.88	36	1,102,842	23,021,918.10
WAPCO	27.50	27.50	27.80	27.50	27.50	0.00	0.00	27.54	103	4,418,809	121,686,342.60
WAPIC	0.61	0.61	0.63	0.61	0.61	0.00	0.00	0.61	42	2,635,839	1,617,227.53
WEMABANK	5.00	5.00			5.00		0.00	4.87	54	1,128,640	5,499,491.78
ZENITHBANK	33.95	33.95	33.90	33.50	33.80	-0.15	-0.44	33.74	294	6,550,489	221,001,358.75
TOTAL TRANSACTION (112)									5,885	293,260,929	4,121,518,054.39

Recent Posts

ngx price list

NGX Price List Tuesday, 21st October 2025

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

ngx price list

NGX Price List Monday, 20th October 2025

GTI Alphas | Stocks to Buy 20th October, 2025

stay tuned

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