NGX Price List for Friday, 15th December 2023

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.54	1.54			1.54		0.00	1.69	1	2,250	3,802.50
ABCTRANS	0.91	0.91			0.91		0.00	0.82	3	10,307	8,451.74
ACADEMY	1.80	1.80			1.80		0.00	1.67	10	142,405	237,739.45
ACCESSCORP	22.80	22.80	23.00	22.15	22.20	-0.60	-2.63	22.44	398	11,601,239	260,372,304.70
AFRIPRUD	6.70	6.70	6.90	6.70	6.90	0.20	2.99	6.79	38	559,581	3,798,600.25
AIICO	0.75	0.75	0.76	0.71	0.76	0.01	1.33	0.73	36	1,808,919	1,325,169.08
AIRTELAFRI	1,800.00	1,800.00			1,800.00		0.00	1,848.36	23	14,036	25,943,558.00
BERGER	13.00	13.00			13.00		0.00	12.92	8	72,907	941,732.45
BETAGLAS	59.40	59.40			59.40		0.00	56.13	10	10,265	576,186.95
BUACEMENT	97.00	97.00			97.00		0.00	90.48	35	57,965	5,244,754.65
BUAFOODS	198.90	198.90			198.90		0.00	179.12	25	177,027	31,709,055.60
CADBURY	14.60	14.60	16.05	16.05	16.05	1.45	9.93	15.66	34	668,663	10,473,255.90
CAP	20.00	20.00			20.00		0.00	20.38	7	78,522	1,599,949.00
CAVERTON	1.57	1.57	1.64	1.60	1.64	0.07	4.46	1.61	31	1,536,043	2,465,708.78
CHAMPION	3.60	3.60			3.60		0.00	3.35	10	127,081	426,289.37
CHAMS	1.89	1.89	1.86	1.80	1.86	-0.03	-1.59	1.82	111	8,711,249	15,861,763.46
CILEASING	5.10	5.10			5.10		0.00	4.93	35	317,505	1,564,938.44
CONHALLPLC	1.09	1.09	1.09	1.09	1.09	0.00	0.00	1.09	15	941,950	1,027,561.00
CONOIL	78.00	78.00	83.90	83.90	83.90	5.90	7.56	81.86	57	259,514	21,244,359.25
CORNERST	1.39	1.39			1.39		0.00	1.43	5	63,998	91,674.94
CUSTODIAN	7.55	7.55	7.65	7.65	7.65	0.10	1.32	7.83	14	400,545	3,137,643.00
CUTIX	2.22	2.22	2.25	2.25	2.25	0.03	1.35	2.25	27	1,848,921	4,158,105.73
CWG	7.20	7.20	7.00	7.00	7.00	-0.20	-2.78	6.96	21	1,247,349	8,676,454.96
DAARCOMM	0.42	0.42	0.46	0.38	0.46	0.04	9.52	0.43	55	6,204,168	2,695,348.76
DANGCEM	320.00	320.00			320.00		0.00	319.15	51	141,767	45,245,231.40
DANGSUGAR	57.40	57.40	57.50	57.50	57.50	0.10	0.17	57.39	152	2,099,153	120,478,771.05
DEAPCAP	0.71	0.71	0.70	0.70	0.70	-0.01	-1.41	0.69	21	881,030	608,325.00
ELLAHLAKES	3.22	3.22			3.22		0.00	2.99	36	988,599	2,960,603.54
ETERNA	11.55	11.55			11.55		0.00	12.19	46	451,154	5,499,306.60
ETI	22.70	22.70			22.70		0.00	20.99	51	302,246	6,344,241.75
ETRANZACT	7.00	7.00	6.90	6.30	6.90	-0.10	-1.43	6.56	39	1,458,729	9,573,798.70
FBNH	24.40	24.40	24.40	23.20	23.20	-1.20	-4.92	23.74	238	6,223,175	147,712,880.00
FCMB	7.05	7.05	7.15	7.00	7.10	0.05	0.71	7.10	118	9,384,321	66,661,203.90
FIDELITYBK	9.25	9.25	9.45	9.25	9.45	0.20	2.16	9.31	154	11,035,498	102,773,933.60
FIDSON	16.30	16.30	16.90	16.90	16.90	0.60	3.68	16.68	30	225,366	3,759,060.00
FLOURMILL	30.85	30.85	31.55	31.50	31.55	0.70	2.27	31.66	72	3,313,277	104,899,890.85
FTNCOCOA	1.51	1.51	1.56	1.45	1.46	-0.05	-3.31	1.50	60	11,272,230	16,962,071.34
GEREGU	399.00	399.00			399.00		0.00	360.29	85	307,637	110,837,223.40
GLAXOSMITH	16.70	16.70			16.70		0.00	16.94	14	21,258	360,181.30
GTCO	39.90	39.90	39.90	39.60	39.90	0.00	0.00	39.86	225	51,076,672	2,035,674,781.90
GUINEAINS	0.29	0.29			0.29		0.00	0.28	7	179,500	51,045.00
GUINNESS	67.90	67.90			67.90		0.00	62.18	35	35,882	2,231,098.95
HONYFLOUR	3.20	3.20	3.20	3.10	3.19	-0.01	-0.31	3.18	43	1,788,106	5,685,877.85
IKEJAHOTEL	4.75	4.75			4.75		0.00	4.46	13	55,480	247,593.10
IMG	8.50	8.50			8.50		0.00	8.30	7	147,375	1,222,921.50
INFINITY	2.57	2.57	2.82	2.82	2.82	0.25	9.73	2.82	2	104,500	294,690.00
INTBREW	4.45	4.45	4.40	4.40	4.40	-0.05	-1.12	4.40	14	2,049,847	9,020,923.60
JAIZBANK	1.50	1.50	1.59	1.50	1.55	0.05	3.33	1.52	136	12,078,695	18,413,050.12
JAPAULGOLD	1.57	1.57	1.60	1.56	1.59	0.02	1.27	1.58	59	2,366,724	3,745,310.38
JBERGER	34.40	34.40			34.40		0.00	34.19	42	469,112	16,040,609.55
JOHNHOLT	2.03	2.03	2.23	2.23	2.23	0.20	9.85	2.23	24	364,474	811,559.32
LASACO	1.91	1.91	1.90	1.90	1.90	-0.01	-0.52	1.90	15	872,590	1,658,650.65
LEARNAFRCA	3.03	3.03			3.03		0.00	3.05	2	13,729	41,873.45
LINKASSURE	0.81	0.81			0.81		0.00	0.88	1	2,500	2,200.00
LIVESTOCK	1.80	1.80	1.73	1.71	1.71	-0.09	-5.00	1.72	20	656,130	1,131,782.08
MANSARD	4.50	4.50	4.45	4.45	4.45	-0.05	-1.11	4.49	39	928,820	4,166,058.83
MAYBAKER	5.15	5.15			5.15		0.00	5.13	15	192,105	984,688.13
MBENEFIT	0.48	0.48	0.50	0.50	0.50	0.02	4.17	0.50	16	378,038	188,184.12
MEYER	3.59	3.59			3.59		0.00	3.81	2	6,500	24,750.00
MRS	99.00	99.00	105.00	105.00	105.00	6.00	6.06	102.96	31	126,697	13,044,757.70
MTNN	245.00	245.00	250.00	245.00	245.00	0.00	0.00	247.39	195	1,523,312	376,848,391.00
MULTIVERSE	9.40	9.40	9.89	9.30	9.89	0.49	5.21	9.51	76	1,672,303	15,910,479.07
NAHCO	25.00	25.00			25.00		0.00	24.51	40	329,402	8,074,479.00
NASCON	54.00	54.00			54.00		0.00	52.46	29	558,694	29,307,969.20
NB	36.40	36.40	37.90	37.90	37.90	1.50	4.12	37.15	123	3,209,384	119,234,285.45
NEIMETH	2.05	2.05			2.05		0.00	2.09	14	134,680	281,575.65
NEM	5.35	5.35	5.35	5.35	5.35	0.00	0.00	5.36	14	558,032	2,988,631.20
NESTLE	1,150.00	1,150.00			1,150.00		0.00	1,106.94	35	24,013	26,580,904.00
NGXGROUP	21.70	21.70	21.90	21.90	21.90	0.20	0.92	21.77	43	519,683	11,312,920.90
NIDF	108.30	108.30			108.30		0.00	109.71	4	520	57,050.00
NNFM	35.25	35.25	38.75	38.75	38.75	3.50	9.93	36.46	34	389,213	14,191,909.60
NPFMCRFBK	1.92	1.92			1.92		0.00	1.93	11	107,456	207,893.34
NSLTECH	0.63	0.63	0.63	0.63	0.63	0.00	0.00	0.63	7	257,700	161,804.00
OANDO	10.80	10.80	10.45	10.45	10.45	-0.35	-3.24	10.63	133	2,397,781	25,478,511.30
OKOMUOIL	240.00	240.00			240.00		0.00	239.44	39	78,102	18,700,416.70
OMATEK	0.71	0.71	0.73	0.70	0.73	0.02	2.82	0.70	68	4,013,327	2,818,805.30
PRESCO	189.90	189.90			189.90		0.00	189.95	24	49,888	9,476,178.60
PRESTIGE	0.52	0.52			0.52		0.00	0.49	1	51,145	25,061.05
PZ	26.00	26.00			26.00		0.00	26.33	30	169,470	4,461,509.50
REDSTAREX	2.90	2.90			2.90		0.00	2.97	5	15,190	45,146.80
REGALINS	0.37	0.37	0.37	0.37	0.37	0.00	0.00	0.37	6	294,600	109,002.00
ROYALEX	0.65	0.65	0.65	0.64	0.65	0.00	0.00	0.64	10	3,462,443	2,218,243.12
RTBRISCOE	0.55	0.55	0.60	0.60	0.60	0.05	9.09	0.58	17	341,045	198,959.84
SCOA	1.74	1.74			1.74		0.00	1.79	26	508,111	910,559.78
SEPLAT	2,310.00	2,310.00			2,310.00		0.00	2,201.01	18	1,294	2,848,110.80
SFSREIT	101.35	101.35			101.35		0.00	110.51	4	5,018	554,514.30
SKYAVN	25.35	25.35			25.35		0.00	22.85	3	7,000	159,950.00
SOVRENINS	0.36	0.36	0.39	0.39	0.39	0.03	8.33	0.39	6	267,861	104,465.79
STANBIC	66.00	66.00			66.00		0.00	61.80	85	1,766,425	109,156,376.90
STERLINGNG	4.17	4.17	4.23	4.10	4.18	0.01	0.24	4.18	106	4,380,536	18,320,659.37
SUNUASSUR	1.16	1.16			1.16		0.00	1.12	15	169,766	189,418.38
TANTALIZER	0.47	0.47	0.50	0.44	0.50	0.03	6.38	0.47	19	945,057	444,410.50
THOMASWY	2.95	2.95			2.95		0.00	2.96	11	37,390	110,534.30
TOTAL	385.00	385.00			385.00		0.00	354.75	29	13,951	4,949,062.90
TRANSCOHOT	46.90	46.90			46.90		0.00	42.58	9	58,283	2,481,826.15
TRANSCORP	6.94	6.94	6.97	6.80	6.96	0.02	0.29	6.93	206	15,621,428	108,224,768.90
TRIPPLEG	2.38	2.38			2.38		0.00	2.24	2	2,000	4,470.00
UACN	15.95	15.95			15.95		0.00	15.32	87	2,515,975	38,550,733.20
UBA	24.60	24.60	24.60	24.15	24.15	-0.45	-1.83	24.37	463	24,496,341	596,897,439.05
UCAP	18.90	18.90	19.15	19.10	19.10	0.20	1.06	19.10	122	2,261,822	43,204,002.40
UNILEVER	14.60	14.60	14.85	14.50	14.85	0.25	1.71	14.51	48	15,735,005	228,325,454.30
UNITYBNK	1.47	1.47	1.50	1.45	1.50	0.03	2.04	1.48	55	4,358,321	6,461,659.85
UNIVINSURE	0.28	0.28	0.28	0.26	0.26	-0.02	-7.14	0.27	9	685,219	188,100.32
UPDC	1.32	1.32	1.33	1.33	1.33	0.01	0.76	1.33	12	228,891	303,464.26
UPDCREIT	4.15	4.15	4.55	4.50	4.55	0.40	9.64	4.50	25	917,582	4,127,995.05
UPL	2.40	2.40			2.40		0.00	2.50	10	114,429	285,756.00
VERITASKAP	0.35	0.35	0.37	0.35	0.37	0.02	5.71	0.36	21	2,111,908	753,105.96
VFDGROUP	202.90	202.90			202.90		0.00	202.89	6	86,913	17,634,021.30
VITAFOAM	22.50	22.50			22.50		0.00	21.61	20	158,477	3,424,066.35
WAPCO	29.75	29.75	29.85	29.75	29.75	0.00	0.00	29.78	113	16,811,578	500,722,992.75
WAPIC	0.66	0.66	0.69	0.69	0.69	0.03	4.55	0.68	32	533,762	362,197.29
WEMABANK	5.18	5.18	5.25	5.15	5.25	0.07	1.35	5.22	76	3,765,815	19,643,191.81
ZENITHBANK	37.10	37.10	37.10	36.65	37.10	0.00	0.00	36.94	420	24,703,447	912,424,472.40
TOTAL TRANSACTION (113)									5,940	302,288,313	6,553,401,443.60

Recent Posts

ngx price list

NGX Price List Tuesday, 5th May 2026

ngx price list

NGX Price List Monday, 4th May 2026

GTI Pulse| Daily Market Brief for Monday, 4th May 2026.

ngx price list

NGX Price List Thursday, 30th April 2026

stay tuned

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