NGX Price List for Thursday, 14th December 2023

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.54	1.54			1.54	0.00	0.00	1.67	6	2,465	4,106.90
ABCTRANS	0.91	0.91			0.91	0.00	0.00	0.85	5	145,450	123,850.50
ACADEMY	1.80	1.80			1.80	0.00	0.00	1.68	13	244,100	409,672.60
ACCESSCORP	22.05	22.05	23.00	22.05	22.80	0.75	3.40	22.73	598	77,254,870	1,755,966,581.10
AFRIPRUD	6.60	6.60	6.70	6.70	6.70	0.10	1.52	6.71	38	690,105	4,631,282.45
AIICO	0.75	0.75	0.75	0.72	0.75	0.00	0.00	0.73	36	1,549,173	1,134,978.55
AIRTELAFRI	1,800.00	1,800.00			1,800.00	0.00	0.00	1,804.35	24	41,010	73,996,580.30
ARBICO	1.03	1.03			1.03	0.00	0.00	1.13	1	50	56.50
BERGER	13.00	13.00			13.00	0.00	0.00	13.22	22	319,916	4,229,321.50
BETAGLAS	59.40	59.40			59.40	0.00	0.00	54.02	7	2,518	136,024.20
BUACEMENT	97.00	97.00			97.00	0.00	0.00	94.96	49	19,053	1,809,265.50
BUAFOODS	198.90	198.90			198.90	0.00	0.00	181.14	35	3,866	700,277.20
CADBURY	14.60	14.60			14.60	0.00	0.00	15.49	40	518,814	8,036,831.95
CAP	20.00	20.00	20.00	20.00	20.00	0.00	0.00	20.00	16	287,064	5,741,843.30
CAVERTON	1.57	1.57			1.57	0.00	0.00	1.60	14	67,997	109,018.70
CHAMPION	3.60	3.60			3.60	0.00	0.00	3.48	8	48,400	168,597.00
CHAMS	1.90	1.90	1.95	1.87	1.89	-0.01	-0.53	1.88	94	3,863,512	7,270,157.76
CILEASING	5.10	5.10			5.10	0.00	0.00	4.96	53	976,904	4,848,455.16
CONHALLPLC	1.16	1.16	1.12	1.09	1.09	-0.07	-6.03	1.11	21	1,342,941	1,490,163.56
CONOIL	78.00	78.00			78.00	0.00	0.00	70.43	36	50,080	3,526,964.35
CORNERST	1.45	1.45	1.39	1.39	1.39	-0.06	-4.14	1.39	13	212,744	296,457.80
CUSTODIAN	7.50	7.50	7.55	7.55	7.55	0.05	0.67	7.55	16	6,038,673	45,606,542.30
CUTIX	2.29	2.29	2.32	2.22	2.22	-0.07	-3.06	2.27	33	1,492,051	3,384,928.99
CWG	7.20	7.20			7.20	0.00	0.00	6.84	12	6,748	46,185.36
DAARCOMM	0.39	0.39	0.42	0.36	0.42	0.03	7.69	0.39	39	3,887,850	1,517,390.50
DANGCEM	320.00	320.00			320.00	0.00	0.00	317.89	60	60,767	19,317,453.20
DANGSUGAR	57.05	57.05	57.50	57.40	57.40	0.35	0.61	57.41	145	3,491,543	200,442,049.55
DEAPCAP	0.70	0.70	0.71	0.71	0.71	0.01	1.43	0.71	14	1,920,423	1,364,722.54
ELLAHLAKES	3.22	3.22			3.22	0.00	0.00	3.01	27	676,893	2,038,175.75
ETERNA	11.45	11.45	11.90	11.55	11.55	0.10	0.87	11.88	64	710,870	8,447,996.15
ETI	22.80	22.80	22.70	22.70	22.70	-0.10	-0.44	22.17	68	614,994	13,634,944.15
ETRANZACT	6.50	6.50	7.00	7.00	7.00	0.50	7.69	6.82	23	483,206	3,296,571.75
FBNH	24.30	24.30	25.20	24.30	24.40	0.10	0.41	24.69	252	8,398,570	207,380,962.10
FCMB	7.05	7.05	7.10	7.00	7.05	0.00	0.00	7.04	227	45,235,452	318,608,865.15
FIDELITYBK	9.25	9.25	9.50	9.25	9.25	0.00	0.00	9.35	218	27,512,103	257,281,180.00
FIDSON	16.30	16.30			16.30	0.00	0.00	15.57	32	126,647	1,971,752.50
FLOURMILL	30.30	30.30	30.85	30.80	30.85	0.55	1.82	30.88	49	767,612	23,706,313.15
FTNCOCOA	1.55	1.55	1.55	1.51	1.51	-0.04	-2.58	1.53	40	1,612,160	2,467,946.43
GEREGU	399.00	399.00			399.00	0.00	0.00	361.42	19	5,823	2,104,572.80
GLAXOSMITH	16.70	16.70			16.70	0.00	0.00	16.96	19	386,034	6,546,871.30
GOLDBREW	3.15	3.15			3.15	0.00	0.00	2.84	6	25,526	72,617.32
GTCO	39.90	39.90	39.95	39.75	39.90	0.00	0.00	39.91	197	18,783,213	749,625,329.00
GUINEAINS	0.27	0.27	0.29	0.29	0.29	0.02	7.41	0.29	3	200,000	58,000.00
GUINNESS	67.90	67.90			67.90	0.00	0.00	61.43	37	125,063	7,682,160.30
HONYFLOUR	3.10	3.10	3.20	3.11	3.20	0.10	3.23	3.16	41	1,093,634	3,460,683.95
IKEJAHOTEL	4.35	4.35	4.75	4.75	4.75	0.40	9.20	4.56	36	427,723	1,950,814.25
IMG	8.50	8.50			8.50	0.00	0.00	8.50	5	30,335	257,858.25
INFINITY	2.34	2.34	2.57	2.57	2.57	0.23	9.83	2.57	2	106,500	273,705.00
INTBREW	4.50	4.50	4.50	4.35	4.45	-0.05	-1.11	4.45	38	1,859,466	8,267,472.25
JAIZBANK	1.56	1.56	1.59	1.50	1.50	-0.06	-3.85	1.52	164	21,918,510	33,244,023.89
JAPAULGOLD	1.65	1.65	1.61	1.57	1.57	-0.08	-4.85	1.59	60	2,949,335	4,687,263.31
JBERGER	34.40	34.40			34.40	0.00	0.00	33.80	30	387,695	13,105,134.65
JOHNHOLT	1.85	1.85	2.03	2.03	2.03	0.18	9.73	1.99	11	195,007	388,994.13
LASACO	1.90	1.90	1.94	1.91	1.91	0.01	0.53	1.91	22	820,054	1,569,747.60
LEARNAFRCA	3.03	3.03			3.03	0.00	0.00	3.13	8	70,680	221,192.00
LINKASSURE	0.81	0.81			0.81	0.00	0.00	0.81	3	8,609	6,973.29
LIVESTOCK	1.80	1.80			1.80	0.00	0.00	1.80	18	191,732	344,461.40
MANSARD	4.50	4.50	4.58	4.50	4.50	0.00	0.00	4.50	55	2,720,974	12,249,322.76
MAYBAKER	5.15	5.15			5.15	0.00	0.00	5.01	23	173,415	868,619.08
MBENEFIT	0.53	0.53	0.50	0.48	0.48	-0.05	-9.43	0.49	66	19,157,914	9,308,964.44
MEYER	3.59	3.59			3.59	0.00	0.00	3.88	4	3,379	13,109.26
MORISON	2.55	2.55			2.55	0.00	0.00	2.80	2	3,050	8,540.00
MRS	99.00	99.00			99.00	0.00	0.00	89.48	14	72,638	6,499,722.30
MTNN	245.00	245.00			245.00	0.00	0.00	246.49	206	839,825	207,006,939.80
MULTIVERSE	9.00	9.00	9.45	9.00	9.40	0.40	4.44	9.29	61	1,359,651	12,627,507.49
NAHCO	25.00	25.00			25.00	0.00	0.00	24.59	50	693,841	17,061,689.80
NASCON	54.00	54.00			54.00	0.00	0.00	52.94	44	540,384	28,605,833.40
NB	37.05	37.05	37.05	36.40	36.40	-0.65	-1.75	36.85	98	1,842,927	67,906,500.25
NCR	3.96	3.96			3.96	0.00	0.00	3.57	1	7,000	24,990.00
NEIMETH	2.05	2.05			2.05	0.00	0.00	2.05	21	282,100	578,583.60
NEM	5.35	5.35			5.35	0.00	0.00	5.37	6	202,450	1,088,020.00
NESTLE	1,150.00	1,150.00			1,150.00	0.00	0.00	1,116.42	20	3,257	3,636,177.90
NGXGROUP	21.30	21.30	21.70	21.35	21.70	0.40	1.88	21.46	43	6,915,494	148,407,604.40
NIDF	108.30	108.30			108.30	0.00	0.00	112.30	12	7,269	816,329.00
NNFM	35.25	35.25			35.25	0.00	0.00	34.82	11	47,382	1,649,816.50
NPFMCRFBK	1.92	1.92	1.94	1.92	1.92	0.00	0.00	1.93	20	788,234	1,523,776.10
NSLTECH	0.67	0.67	0.72	0.61	0.63	-0.04	-5.97	0.64	24	3,427,920	2,184,297.93
OANDO	11.00	11.00	10.85	10.80	10.80	-0.20	-1.82	10.81	133	2,729,336	29,506,802.35
OKOMUOIL	240.00	240.00			240.00	0.00	0.00	239.42	27	115,267	27,597,687.00
OMATEK	0.77	0.77	0.71	0.70	0.71	-0.06	-7.79	0.71	108	6,608,148	4,699,390.16
PRESCO	189.90	189.90			189.90	0.00	0.00	186.18	36	531,416	98,939,522.60
PRESTIGE	0.52	0.52			0.52	0.00	0.00	0.50	3	1,818	911.01
PZ	25.60	25.60	26.00	26.00	26.00	0.40	1.56	25.90	124	6,019,110	155,891,139.40
REDSTAREX	2.96	2.96	3.00	2.90	2.90	-0.06	-2.03	2.97	20	602,079	1,786,442.10
REGALINS	0.37	0.37	0.37	0.37	0.37	0.00	0.00	0.37	6	1,580,490	584,781.30
ROYALEX	0.68	0.68	0.68	0.65	0.65	-0.03	-4.41	0.65	9	1,231,267	803,763.89
RTBRISCOE	0.61	0.61	0.57	0.55	0.55	-0.06	-9.84	0.57	28	1,314,003	750,116.68
SCOA	1.78	1.78	1.95	1.63	1.74	-0.04	-2.25	1.76	40	2,159,867	3,803,341.53
SEPLAT	2310.00	2310.00			2310.00	0.00	0.00	2282.80	20	898	2,049,957.80
SFSREIT	101.35	101.35			101.35	0.00	0.00	105.00	2	10	1,050.00
SKYAVN	25.35	25.35			25.35	0.00	0.00	22.85	2	2,000	45,700.50
SOVRENINS	0.39	0.39	0.36	0.36	0.36	-0.03	-7.69	0.37	5	165,160	61,409.40
STANBIC	66.00	66.00			66.00	0.00	0.00	62.97	55	215,858	13,593,347.05
STERLINGNG	3.98	3.98	4.30	3.99	4.17	0.19	4.77	4.14	139	12,077,612	49,954,542.69
SUNUASSUR	1.16	1.16			1.16	0.00	0.00	1.23	18	68,739	84,409.06
TANTALIZER	0.47	0.47	0.47	0.47	0.47	0.00	0.00	0.47	8	1,084,056	510,475.00
THOMASWY	2.95	2.95			2.95	0.00	0.00	2.96	13	196,757	582,643.83
TOTAL	385.00	385.00			385.00	0.00	0.00	362.59	13	231	83,759.00
TOURIST	2.84	2.84			2.84	0.00	0.00	3.08	2	978	3,009.36
TRANSCOHOT	46.90	46.90			46.90	0.00	0.00	44.91	18	29,210	1,311,735.65
TRANSCORP	6.82	6.82	6.94	6.52	6.94	0.12	1.76	6.79	219	17,994,297	122,234,759.68
TRANSEXPR	1.05	1.05			1.05	0.00	0.00	1.15	2	40,531	46,504.45
TRIPPLEG	2.38	2.38			2.38	0.00	0.00	2.18	6	55,687	121,327.55
UACN	15.95	15.95			15.95	0.00	0.00	15.26	41	506,538	7,727,658.45
UBA	24.00	24.00	25.00	24.00	24.60	0.60	2.50	24.71	517	29,300,628	724,064,445.80
UCAP	18.10	18.10	18.90	18.65	18.90	0.80	4.42	18.71	150	3,741,425	69,995,019.80
UNILEVER	14.60	14.60			14.60	0.00	0.00	13.92	46	730,296	10,168,921.20
UNITYBNK	1.50	1.50	1.53	1.47	1.47	-0.03	-2.00	1.51	71	9,522,527	14,368,595.76
UNIVINSURE	0.29	0.29	0.28	0.28	0.28	-0.01	-3.45	0.28	20	2,794,910	783,509.50
UPDC	1.33	1.33	1.32	1.32	1.32	-0.01	-0.75	1.32	24	1,333,121	1,755,144.79
UPDCREIT	4.60	4.60	4.90	4.15	4.15	-0.45	-9.78	4.78	37	3,347,102	16,000,454.85
UPL	2.48	2.48	2.40	2.40	2.40	-0.08	-3.23	2.40	13	955,468	2,293,918.88
VERITASKAP	0.37	0.37	0.36	0.35	0.35	-0.02	-5.41	0.36	23	2,186,237	788,144.26
VFDGROUP	202.90	202.90			202.90	0.00	0.00	202.53	6	3,631	735,384.90
VITAFOAM	22.50	22.50			22.50	0.00	0.00	21.49	18	86,673	1,862,999.85
WAPCO	29.65	29.65	29.75	29.75	29.75	0.10	0.34	29.92	116	3,087,280	92,366,374.40
WAPIC	0.68	0.68	0.66	0.65	0.66	-0.02	-2.94	0.66	29	2,381,667	1,569,334.88
WEMABANK	5.17	5.17	5.18	5.00	5.18	0.01	0.19	5.08	181	12,124,257	61,628,572.94
ZENITHBANK	36.40	36.40	37.15	36.45	37.10	0.70	1.92	37.02	487	37,289,741	1,380,309,359.55
TOTAL TRANSACTION (119)									6,783	443,567,963	7,242,545,054.00

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.