NGX Price List for Tuesday, 5th December 2023

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.72	1.72	1.55	1.55	1.55	-0.17	-9.88	1.55	17	570,269	884,388.75
ABCTRANS	0.84	0.84			0.84		0.00	0.86	17	116,465	99,918.28
ACADEMY	1.70	1.70			1.70		0.00	1.73	3	16,946	29,377.66
ACCESSCORP	18.20	18.20	19.35	18.25	19.35	1.15	6.32	18.91	454	19,984,858	377,896,652.90
AFRIPRUD	6.30	6.30	6.55	6.40	6.40	0.10	1.59	6.49	47	1,058,344	6,870,541.15
AIICO	0.72	0.72	0.73	0.71	0.71	-0.01	-1.39	0.72	56	4,766,872	3,432,140.17
AIRTELAFRI	1,800.00	1,800.00	1763.00	1760.00	1,763.00	-37.00	-2.06	1,762.64	31	1,202,823	2,120,143,315.30
ALEX	7.15	7.15			7.15		0.00	7.15	2	2,345	16,766.75
BERGER	13.00	13.00			13.00		0.00	12.93	17	23,921	309,368.30
BETAGLAS	59.40	59.40			59.40		0.00	53.83	19	85,624	4,609,074.25
BUACEMENT	93.60	93.60	98.00	98.00	98.00	4.40	4.70	96.61	80	247,506	23,910,798.65
BUAFOODS	198.90	198.90			198.90		0.00	181.96	25	10,957	1,993,705.90
CADBURY	14.90	14.90			14.90		0.00	14.94	26	314,651	4,702,149.50
CAP	20.10	20.10			20.10		0.00	19.93	17	48,212	961,105.00
CAVERTON	1.54	1.54	1.65	1.54	1.65	0.11	7.14	1.58	64	4,154,859	6,579,879.23
CHAMPION	3.55	3.55			3.55		0.00	3.44	13	2,784	9,590.12
CHAMS	2.04	2.04	2.09	2.04	2.04	0.00	0.00	2.06	39	1,536,664	3,168,231.41
CILEASING	4.92	4.92	5.41	5.06	5.06	0.14	2.85	5.20	77	3,172,595	16,485,558.17
CONHALLPLC	1.26	1.26	1.33	1.20	1.20	-0.06	-4.76	1.28	37	2,839,332	3,631,305.16
CONOIL	86.50	86.50			86.50		0.00	79.84	16	24,459	1,952,912.05
CORNERST	1.44	1.44			1.44		0.00	1.37	11	213,003	292,208.92
CUSTODIAN	7.70	7.70			7.70		0.00	7.76	19	91,610	710,984.50
CUTIX	2.29	2.29			2.29		0.00	2.25	27	280,053	630,340.61
CWG	6.66	6.66	6.66	6.66	6.66	0.00	0.00	6.68	13	2,281,660	15,234,435.21
DAARCOMM	0.34	0.34	0.37	0.31	0.31	-0.03	-8.82	0.35	45	4,445,214	1,572,018.28
DANGCEM	320.00	320.00			320.00		0.00	315.54	47	40,627	12,819,521.00
DANGSUGAR	57.45	57.45			57.45		0.00	57.40	139	876,933	50,333,078.50
DEAPCAP	0.68	0.68	0.74	0.69	0.74	0.06	8.82	0.72	50	2,899,108	2,084,283.08
ELLAHLAKES	3.19	3.19	3.27	3.00	3.27	0.08	2.51	3.08	51	1,188,576	3,660,055.89
ENAMELWA	19.30	19.30			19.30		0.00	18.54	2	2,398	44,465.00
ETERNA	13.10	13.10			13.10		0.00	12.85	47	461,112	5,923,824.75
ETI	17.10	17.10	17.20	17.20	17.20	0.10	0.58	17.14	66	2,190,550	37,556,310.45
ETRANZACT	7.10	7.10			7.10		0.00	6.71	25	1,079,800	7,240,420.00
FBNH	24.35	24.35	26.75	25.00	26.75	2.40	9.86	25.47	391	13,015,764	331,543,423.00
FCMB	6.90	6.90	6.90	6.75	6.80	-0.10	-1.45	6.82	140	8,687,662	59,221,096.60
FIDELITYBK	8.90	9.00	9.00	8.80	8.90	0.00	0.00	8.91	214	15,993,691	142,450,266.60
FIDSON	16.40	16.40			16.40		0.00	16.13	30	199,794	3,222,841.40
FLOURMILL	31.70	31.70	31.90	31.70	31.90	0.20	0.63	31.78	70	815,881	25,926,028.70
FTNCOCOA	1.65	1.65	1.66	1.50	1.50	-0.15	-9.09	1.53	114	11,359,026	17,329,234.24
GEREGU	399.00	399.00			399.00		0.00	359.10	16	54,741	19,657,493.10
GLAXOSMITH	16.55	16.55	17.00	16.95	17.00	0.45	2.72	16.99	35	562,536	9,559,948.50
GOLDBREW	3.15	3.15			3.15		0.00	3.00	2	15	45.00
GTCO	39.20	39.20	39.50	39.20	39.50	0.30	0.77	39.49	226	22,997,042	908,186,648.85
GUINEAINS	0.29	0.29	0.31	0.29	0.31	0.02	6.90	0.31	28	2,707,282	835,200.42
GUINNESS	67.90	67.90			67.90		0.00	61.28	36	72,774	4,459,296.00
HONYFLOUR	3.00	3.00	3.12	2.94	3.12	0.12	4.00	2.97	109	5,307,852	15,760,721.87
IKEJAHOTEL	4.62	4.62			4.62		0.00	4.49	2	4,235	19,017.50
IMG	8.50	8.50			8.50		0.00	9.30	1	102	948.60
INTBREW	4.50	4.50	4.50	4.50	4.50	0.00	0.00	4.45	28	279,456	1,244,622.55
JAIZBANK	1.56	1.56	1.62	1.56	1.59	0.03	1.92	1.58	86	6,308,059	9,990,317.85
JAPAULGOLD	1.70	1.70	1.70	1.65	1.65	-0.05	-2.94	1.67	150	7,600,280	12,703,364.28
JBERGER	34.80	34.80			34.80		0.00	32.85	27	50,704	1,665,868.40
JOHNHOLT	1.85	1.85			1.85		0.00	1.69	10	52,085	87,944.27
LASACO	1.92	1.92			1.92		0.00	1.92	20	290,979	559,281.72
LEARNAFRCA	3.10	3.10	3.36	3.36	3.36	0.26	8.39	3.29	18	229,605	754,310.15
LINKASSURE	0.81	0.81			0.81		0.00	0.85	3	60,330	50,993.70
LIVESTOCK	1.88	1.88	1.82	1.82	1.82	-0.06	-3.19	1.85	20	434,664	804,436.13
MANSARD	4.49	4.49	4.54	4.47	4.54	0.05	1.11	4.49	41	1,575,547	7,074,715.68
MAYBAKER	4.85	4.85	5.15	5.15	5.15	0.30	6.19	4.95	32	415,729	2,058,392.46
MBENEFIT	0.52	0.52	0.56	0.52	0.56	0.04	7.69	0.55	16	1,633,870	899,717.40
MEYER	3.59	3.59			3.59		0.00	3.51	6	13,001	45,617.90
MORISON	2.55	2.55			2.55		0.00	2.80	2	1,916	5,364.80
MRS	109.95	109.95			109.95		0.00	102.55	11	4,520	463,503.95
MTNN	238.00	238.00	238.00	238.00	238.00	0.00	0.00	237.99	249	5,575,900	1,326,981,021.10
MULTIVERSE	6.43	6.43	7.07	6.46	7.07	0.64	9.95	6.95	31	588,549	4,093,036.40
NAHCO	23.70	23.70	23.85	23.80	23.80	0.10	0.42	23.71	65	1,157,684	27,446,903.60
NASCON	53.90	53.90			53.90		0.00	52.92	73	502,500	26,592,626.05
NB	37.05	37.05			37.05		0.00	37.23	76	646,550	24,068,788.70
NEIMETH	2.05	2.05	2.25	2.13	2.25	0.20	9.76	2.20	99	4,380,130	9,618,261.04
NEM	5.90	5.90			5.90		0.00	5.53	6	129,043	713,006.50
NESTLE	1,150.00	1,150.00			1,150.00		0.00	1,132.24	40	15,839	17,933,597.10
NGXGROUP	21.95	21.95	21.75	21.70	21.70	-0.25	-1.14	21.79	71	1,194,207	26,016,383.95
NIDF	108.40	108.40	108.40	108.30	108.40	0.00	0.00	108.32	54	20,517,592	2,222,543,788.00
NNFM	38.70	38.70	42.45	42.45	42.45	3.75	9.69	41.73	67	730,844	30,498,521.75
NPFMCRFBK	1.94	1.94	1.94	1.90	1.90	-0.04	-2.06	1.94	22	1,079,274	2,089,796.76
NSLTECH	0.70	0.70	0.77	0.77	0.77	0.07	10.00	0.77	29	2,236,416	1,721,039.10
OANDO	11.55	11.55	11.55	11.45	11.50	-0.05	-0.43	11.51	158	4,895,962	56,341,120.35
OKOMUOIL	240.00	240.00			240.00		0.00	239.39	43	37,260	8,919,499.10
OMATEK	0.85	0.85	0.93	0.86	0.86	0.01	1.18	0.88	136	10,533,984	9,310,646.03
PRESCO	189.90	189.90			189.90		0.00	185.43	34	76,903	14,259,986.40
PRESTIGE	0.48	0.48			0.48		0.00	0.49	5	14,959	7,316.41
PZ	22.90	22.90	23.30	23.30	23.30	0.40	1.75	23.17	31	435,862	10,098,975.80
REDSTAREX	2.96	2.96			2.96		0.00	2.96	10	63,639	188,500.68
REGALINS	0.34	0.34	0.37	0.37	0.37	0.03	8.82	0.37	10	1,527,600	565,157.00
ROYALEX	0.62	0.62	0.65	0.62	0.63	0.01	1.61	0.64	27	2,776,447	1,764,787.41
RTBRISCOE	0.61	0.61	0.67	0.62	0.63	0.02	3.28	0.63	26	4,746,750	2,978,793.99
SCOA	1.23	1.23			1.23		0.00	1.20	2	1,000	1,200.00
SEPLAT	2310.10	2310.10			2310.10		0.00	2306.49	14	526	1,213,214.50
SFSREIT	92.15	92.15			92.15		0.00	96.15	2	10	961.50
SKYAVN	25.35	25.35			25.35		0.00	22.94	5	26,025	597,092.75
SOVRENINS	0.36	0.36			0.36		0.00	0.39	7	173,375	67,616.25
STANBIC	62.50	62.50			62.50		0.00	62.04	58	426,207	26,442,171.50
STERLINGNG	3.65	3.65	3.71	3.57	3.71	0.06	1.64	3.65	84	4,870,769	17,798,558.02
SUNUASSUR	1.21	1.21	1.33	1.20	1.33	0.12	9.92	1.28	14	608,552	777,254.16
TANTALIZER	0.52	0.52	0.53	0.47	0.52	0.00	0.00	0.50	22	1,921,442	958,721.34
THOMASWY	2.75	2.75	3.02	3.02	3.02	0.27	9.82	3.02	6	201,373	608,146.46
TOTAL	385.00	385.00			385.00		0.00	349.25	34	36,711	12,821,240.00
TOURIST	2.84	2.84			2.84		0.00	3.12	1	4	12.48
TRANSCOHOT	44.40	44.40			44.40		0.00	40.52	16	74,091	3,001,996.30
TRANSCORP	6.90	6.90	6.95	6.86	6.95	0.05	0.72	6.91	186	9,681,412	66,936,166.38
TRANSEXPR	1.05	1.05			1.05		0.00	0.95	1	5	4.75
TRIPPLEG	2.38	2.38			2.38		0.00	2.19	8	15,583	34,071.29
UACN	15.25	15.25	16.00	15.25	16.00	0.75	4.92	15.35	78	61,710,833	947,411,580.30
UBA	21.25	21.25	21.35	21.20	21.30	0.05	0.24	21.28	426	58,297,245	1,240,779,890.90
UCAP	17.50	17.50	17.50	17.00	17.50	0.00	0.00	17.18	95	1,748,498	30,038,883.85
UNILEVER	14.75	14.75	14.90	14.90	14.90	0.15	1.02	14.81	51	498,850	7,388,051.90
UNITYBNK	1.57	1.57	1.58	1.50	1.50	-0.07	-4.46	1.52	105	13,279,614	20,160,481.89
UNIVINSURE	0.27	0.27	0.29	0.27	0.27	0.00	0.00	0.28	38	12,938,581	3,574,467.68
UPDC	1.17	1.17			1.17		0.00	1.28	19	146,094	186,703.81
UPDCREIT	4.40	4.40			4.40		0.00	4.22	24	102,435	432,564.55
UPL	2.37	2.37	2.37	2.35	2.35	-0.02	-0.84	2.37	10	499,870	1,183,471.42
VERITASKAP	0.37	0.37	0.37	0.35	0.35	-0.02	-5.41	0.36	29	12,396,232	4,473,937.80
VFDGROUP	202.90	202.90			202.90		0.00	199.27	6	761	151,642.50
VITAFOAM	22.50	22.50			22.50		0.00	22.13	20	16,657	368,676.35
WAPCO	29.50	29.50	29.90	29.50	29.90	0.40	1.36	29.61	83	1,139,071	33,733,566.15
WAPIC	0.70	0.70	0.74	0.65	0.65	-0.05	-7.14	0.67	37	1,153,461	772,964.25
WEMABANK	5.22	5.22	5.25	5.09	5.23	0.01	0.19	5.16	119	5,219,254	26,906,280.40
ZENITHBANK	34.85	34.90	34.95	34.70	34.90	0.05	0.14	34.81	392	15,474,280	538,730,187.65
TOTAL TRANSACTION (118)									6,837	423,482,987	11,104,672,718.81

Recent Posts

ngx price list

NGX Price List Thursday, 16th April 2026

ngx price list

NGX Price List Wednesday, 15th April 2026

ngx price list

NGX Price List Tuesday, 14th April 2026

ngx price list

NGX Price List Monday, 13th April 2026

stay tuned

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