NGX Price List for Wednesday, 6th September 2023

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.70	1.70			1.70		0.00	1.70	7	2,850	4,845.00
ABCTRANS	1.13	1.13	1.23	1.23	1.23	0.10	8.85	1.21	74	1,552,523	1,885,135.61
ACADEMY	2.06	2.06			2.06		0.00	2.06	7	161,110	332,677.70
ACCESSCORP	17.25	17.25	17.45	17.00	17.25	0.00	0.00	17.32	348	18,534,280	321,080,036.70
AFRIPRUD	6.30	6.30	6.40	6.15	6.20	-0.10	-1.59	6.25	54	1,047,353	6,549,416.25
AIICO	0.67	0.67	0.69	0.66	0.69	0.02	2.99	0.68	50	3,387,828	2,319,836.85
AIRTELAFRI	1250.00	1250.00			1250.00		0.00	1199.99	19	9,816	11,779,058.80
BERGER	11.00	11.00			11.00		0.00	11.57	19	92,120	1,065,426.00
BETAGLAS	42.90	42.90	47.15	42.00	47.15	4.25	9.91	44.10	59	876,294	38,646,853.90
BUACEMENT	96.15	96.15			96.15		0.00	88.28	50	51,816	4,574,373.25
BUAFOODS	185.00	185.00			185.00		0.00	182.44	41	10,554	1,925,500.00
CADBURY	13.80	13.80	14.20	14.20	14.20	0.40	2.90	14.13	68	768,609	10,862,022.40
CAP	20.50	20.50			20.50		0.00	20.81	19	123,687	2,574,045.35
CAVERTON	1.22	1.22	1.34	1.23	1.34	0.12	9.84	1.32	39	1,447,005	1,910,370.70
CHAMPION	3.45	3.45	3.30	3.30	3.30	-0.15	-4.35	3.31	21	978,218	3,240,992.40
CHAMS	1.03	1.03	1.03	1.00	1.01	-0.02	-1.94	1.02	55	5,685,423	5,772,623.03
CHIPLC	1.10	1.10	1.10	1.00	1.09	-0.01	-0.91	1.03	46	8,015,286	8,258,613.18
CONOIL	99.00	99.00			99.00		0.00	89.13	44	168,928	15,055,929.80
CORNERST	1.18	1.18	1.24	1.10	1.24	0.06	5.08	1.17	26	1,853,020	2,160,362.12
COURTVILLE	0.65	0.65	0.65	0.65	0.65	0.00	0.00	0.64	8	168,314	108,196.26
CUSTODIAN	7.50	7.50			7.50		0.00	7.52	25	216,125	1,624,686.05
CUTIX	2.37	2.37			2.37		0.00	2.36	27	315,080	744,763.42
CWG	4.39	4.39	4.79	4.70	4.79	0.40	9.11	4.55	59	1,751,225	7,972,675.59
DAARCOMM	0.27	0.27			0.27		0.00	0.25	8	48,222	12,055.50
DANGCEM	369.80	369.80	370.00	350.00	370.00	0.20	0.05	356.52	127	1,987,833	708,705,714.70
DANGSUGAR	70.00	70.00	70.00	66.55	66.65	-3.35	-4.79	67.72	600	6,386,561	432,507,316.30
DEAPCAP	0.28	0.28			0.28		0.00	0.28	4	6,412	1,795.36
ELLAHLAKES	3.50	3.50			3.50		0.00	3.36	7	36,590	122,945.00
ENAMELWA	17.55	17.55			17.55		0.00	18.90	1	2	37.80
ETERNA	16.30	16.30			16.30		0.00	15.05	78	1,147,117	17,264,482.95
ETI	16.00	16.00	16.00	16.00	16.00	0.00	0.00	16.01	47	798,572	12,781,987.95
ETRANZACT	10.00	10.00			10.00		0.00	9.63	6	81,102	781,031.78
EUNISELL	3.20	3.20			3.20		0.00	3.52	2	54,726	192,635.52
FBNH	17.85	17.85	18.10	17.85	18.00	0.15	0.84	17.98	153	4,315,210	77,598,407.75
FCMB	6.49	6.49	6.55	6.30	6.55	0.06	0.92	6.36	117	10,567,023	67,257,702.15
FIDELITYBK	8.45	8.45	8.70	8.10	8.55	0.10	1.18	8.50	245	12,103,555	102,937,809.10
FIDSON	15.87	15.87			15.87		0.00	14.95	29	247,237	3,697,045.94
FLOURMILL	31.00	31.00	31.20	31.00	31.20	0.20	0.65	31.05	138	6,232,058	193,499,739.50
FTNCOCOA	2.01	2.01	2.00	2.00	2.00	-0.01	-0.50	2.00	36	5,570,235	11,141,609.69
GEREGU	339.50	339.50			339.50		0.00	305.60	15	3,163	966,614.80
GLAXOSMITH	12.95	12.95			12.95		0.00	12.61	31	515,663	6,501,831.70
GOLDBREW	3.15	3.15			3.15		0.00	3.43	1	600	2,058.00
GTCO	39.50	39.50	39.85	37.50	38.80	-0.70	-1.77	38.94	265	11,214,031	436,708,361.35
GUINEAINS	0.30	0.30	0.33	0.27	0.33	0.03	10.00	0.30	32	1,834,695	547,659.35
GUINNESS	65.00	65.00			65.00		0.00	65.14	72	88,846	5,787,188.15
HONYFLOUR	3.25	3.25			3.25		0.00	3.27	36	325,188	1,062,617.60
IKEJAHOTEL	2.80	2.80			2.80		0.00	2.88	11	127,600	366,950.00
IMG	8.50	8.50			8.50		0.00	9.08	6	22,092	200,634.35
INTBREW	4.60	4.60	4.55	4.35	4.40	-0.20	-4.35	4.43	45	1,194,014	5,287,058.40
JAIZBANK	1.57	1.57	1.63	1.47	1.60	0.03	1.91	1.58	146	7,379,706	11,663,533.78
JAPAULGOLD	0.88	0.88	0.89	0.85	0.85	-0.03	-3.41	0.87	127	10,910,871	9,526,879.75
JBERGER	29.10	29.10			29.10		0.00	30.17	22	89,241	2,692,580.15
JOHNHOLT	1.31	1.31			1.31		0.00	1.29	5	52,200	67,532.00
LASACO	2.17	2.17			2.17		0.00	2.13	41	275,908	586,339.54
LEARNAFRCA	3.90	3.90			3.90		0.00	3.86	13	37,349	144,022.40
LINKASSURE	0.90	0.90	0.85	0.81	0.85	-0.05	-5.56	0.82	33	9,035,922	7,383,112.56
LIVESTOCK	1.80	1.80	1.80	1.80	1.80	0.00	0.00	1.80	17	581,564	1,045,440.52
MANSARD	3.90	3.90	3.90	3.90	3.90	0.00	0.00	3.90	47	961,035	3,749,475.35
MAYBAKER	4.85	4.85			4.85		0.00	5.13	25	252,080	1,293,008.95
MBENEFIT	0.45	0.45	0.44	0.44	0.44	-0.01	-2.22	0.45	23	820,401	365,900.78
MEYER	2.80	2.80	3.04	3.04	3.04	0.24	8.57	2.97	12	373,616	1,109,996.35
MORISON	2.83	2.83			2.83		0.00	2.55	7	2,842	7,247.10
MRS	109.45	109.45			109.45		0.00	98.55	18	37,694	3,714,743.70
MTNN	274.50	274.50			274.50		0.00	274.15	217	370,851	101,670,277.20
MULTIVERSE	2.97	2.97	3.02	3.02	3.02	0.05	1.68	3.06	35	554,222	1,694,705.66
NAHCO	25.45	25.45			25.45		0.00	24.36	90	1,584,725	38,608,520.05
NASCON	61.00	61.00	63.30	60.00	60.75	-0.25	-0.41	61.12	214	2,421,117	147,975,902.20
NB	38.50	38.50	38.25	38.00	38.25	-0.25	-0.65	38.17	112	4,041,433	154,242,902.15
NCR	3.96	3.96			3.96		0.00	3.69	4	35,000	129,250.00
NEIMETH	1.53	1.53			1.53		0.00	1.63	22	193,670	314,915.21
NEM	5.00	5.00			5.00		0.00	5.10	17	461,330	2,350,912.05
NESTLE	1090.00	1090.00	1090.10	1090.10	1090.10	0.10	0.01	1090.02	72	234,290	255,379,682.00
NGXGROUP	24.50	24.50			24.50		0.00	24.50	23	142,199	3,484,208.85
NNFM	12.05	12.05			12.05		0.00	11.58	12	9,742	112,765.75
NPFMCRFBK	1.81	1.81	1.95	1.95	1.95	0.14	7.73	1.91	20	363,176	693,118.88
NSLTECH	0.27	0.27	0.29	0.27	0.29	0.02	7.41	0.28	16	1,612,690	451,380.10
OANDO	6.70	7.30	7.35	6.90	7.35	0.65	9.70	7.30	539	83,526,008	609,377,249.15
OKOMUOIL	250.00	250.00			250.00		0.00	248.77	33	34,681	8,627,628.00
OMATEK	0.55	0.55	0.60	0.60	0.60	0.05	9.09	0.60	30	15,729,121	9,437,472.60
PRESCO	208.00	208.00			208.00		0.00	205.06	37	248,753	51,009,838.50
PRESTIGE	0.46	0.46	0.46	0.46	0.46	0.00	0.00	0.46	12	1,010,617	464,389.70
PZ	19.15	19.15	19.05	19.05	19.05	-0.10	-0.52	19.63	176	5,092,572	99,960,169.25
REDSTAREX	3.10	3.10			3.10		0.00	2.88	15	197,370	568,947.19
REGALINS	0.40	0.40			0.40		0.00	0.41	9	125,800	50,963.00
RTBRISCOE	0.43	0.43	0.44	0.44	0.44	0.01	2.33	0.44	12	434,096	190,391.28
SCOA	1.40	1.40			1.40		0.00	1.50	2	15,100	22,640.00
SEPLAT	1837.00	1837.00			1837.00		0.00	1668.40	32	26,067	43,490,280.60
SFSREIT	92.15	92.15			92.15		0.00	101.34	6	9,693	982,291.40
SKYAVN	28.15	28.15			28.15		0.00	25.35	1	75	1,901.25
SOVRENINS	0.42	0.42			0.42		0.00	0.42	9	256,883	107,203.36
STANBIC	67.80	67.80			67.80		0.00	66.96	39	41,883	2,804,689.35
STERLINGNG	3.80	3.80	3.99	3.50	3.95	0.15	3.95	3.87	185	13,373,415	51,738,839.33
SUNUASSUR	0.88	0.88	0.88	0.88	0.88	0.00	0.00	0.88	20	1,337,043	1,176,111.84
TANTALIZER	0.39	0.39	0.42	0.42	0.42	0.03	7.69	0.42	3	125,000	52,500.00
THOMASWY	2.17	2.17			2.17		0.00	2.17	4	100,266	217,545.86
TOTAL	385.00	385.00			385.00		0.00	362.24	40	120,206	43,543,484.50
TRANSCOHOT	41.50	41.50			41.50		0.00	39.43	29	101,869	4,017,057.46
TRANSCORP	6.59	6.59	6.89	6.50	6.70	0.11	1.67	6.67	473	26,657,318	177,694,051.49
TRIPPLEG	2.41	2.41			2.41		0.00	2.44	13	61,519	149,920.82
UACN	10.60	10.60	10.60	10.60	10.60	0.00	0.00	10.68	38	548,008	5,853,478.65
UBA	15.30	15.30	15.25	14.55	15.25	-0.05	-0.33	14.98	299	35,627,188	533,748,886.45
UBN	6.55	6.55			6.55		0.00	6.60	19	141,170	932,298.75
UCAP	15.40	15.40	15.45	15.30	15.30	-0.10	-0.65	15.38	85	1,845,595	28,391,038.95
UHOMREIT	36.60	36.60			36.60		0.00	38.00	1	1,000	38,000.00
UNILEVER	13.80	13.80	14.00	14.00	14.00	0.20	1.45	13.99	51	1,681,619	23,532,830.65
UNITYBNK	1.30	1.30	1.34	1.28	1.28	-0.02	-1.54	1.32	81	2,880,992	3,797,622.17
UNIVINSURE	0.21	0.21	0.22	0.21	0.22	0.01	4.76	0.22	15	814,342	177,203.82
UPDC	1.20	1.20	1.20	1.10	1.15	-0.05	-4.17	1.15	29	2,216,718	2,557,344.16
UPDCREIT	3.35	3.35			3.35		0.00	3.48	21	223,424	778,438.30
UPL	2.40	2.40	2.60	2.50	2.60	0.20	8.33	2.54	41	1,372,580	3,484,824.03
VERITASKAP	0.26	0.26	0.26	0.24	0.24	-0.02	-7.69	0.25	26	6,665,100	1,642,698.00
VITAFOAM	25.00	25.00	22.50	22.50	22.50	-2.50	-10.00	22.58	24	1,297,446	29,296,804.30
WAPCO	29.00	29.00	29.60	29.10	29.60	0.60	2.07	29.29	110	1,956,706	57,311,949.80
WAPIC	0.60	0.60	0.63	0.61	0.61	0.01	1.67	0.61	28	1,349,218	828,058.98
WEMABANK	5.31	5.31	5.45	5.20	5.45	0.14	2.64	5.38	91	4,991,689	26,846,967.81
ZENITHBANK	37.00	37.00	37.00	36.95	37.00	0.00	0.00	36.99	303	10,008,188	370,169,783.25
TOTAL TRANSACTION (116)									7,648	377,207,023	5,481,913,878.08

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.