NGX Price List for Thursday, 17th August 2023

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.70	1.70			1.70		0.00	1.75	8	68,939	120,496.30
ABCTRANS	0.48	0.48			0.48		0.00	0.49	12	96,582	47,717.69
ACADEMY	2.12	2.12			2.12		0.00	2.01	14	365,132	735,649.54
ACCESSCORP	16.85	16.85	16.90	16.65	16.70	-0.15	-0.89	16.73	367	16,490,976	275,935,582.85
AFRIPRUD	5.90	5.90			5.90		0.00	6.20	42	276,153	1,712,964.90
AIICO	0.67	0.67	0.68	0.68	0.68	0.01	1.49	0.68	35	1,606,897	1,098,920.01
AIRTELAFRI	1250.00	1250.00			1250.00		0.00	1198.29	30	2,099	2,515,201.90
ALEX	6.50	6.50			6.50		0.00	6.20	4	7,021	43,560.30
BERGER	11.50	11.50			11.50		0.00	11.47	23	77,439	888,012.30
BETAGLAS	39.00	39.00			39.00		0.00	38.37	34	103,389	3,966,682.50
BUACEMENT	96.15	96.15			96.15		0.00	87.19	29	36,220	3,158,138.95
BUAFOODS	139.85	139.85			139.85		0.00	132.20	32	29,156	3,854,523.40
CADBURY	14.00	14.00	14.00	14.00	14.00	0.00	0.00	13.89	28	328,753	4,565,119.50
CAP	19.80	19.80			19.80		0.00	20.41	26	351,410	7,171,308.00
CAVERTON	1.29	1.29			1.29		0.00	1.35	7	61,748	83,127.66
CHAMPION	3.40	3.40			3.40		0.00	3.33	12	71,177	237,156.70
CHAMS	1.00	1.00	0.99	0.98	0.99	-0.01	-1.00	0.99	39	2,828,249	2,796,554.51
CHIPLC	0.92	0.92	0.90	0.83	0.85	-0.07	-7.61	0.85	39	11,370,820	9,613,157.30
CONOIL	110.00	110.00			110.00		0.00	100.43	29	149,467	15,011,127.00
CORNERST	1.31	1.31			1.31		0.00	1.39	17	186,499	259,689.81
COURTVILLE	0.60	0.60			0.60		0.00	0.59	6	34,879	20,432.62
CUSTODIAN	7.75	7.75			7.75		0.00	8.04	20	95,597	768,990.05
CUTIX	2.50	2.50	2.70	2.70	2.70	0.20	8.00	2.68	37	1,924,306	5,147,543.13
CWG	3.28	3.28	3.60	3.10	3.60	0.32	9.76	3.27	34	1,416,236	4,629,225.20
DAARCOMM	0.32	0.32			0.32		0.00	0.29	1	999	289.71
DANGCEM	349.90	349.90			349.90		0.00	319.31	83	238,007	75,998,348.50
DANGSUGAR	34.00	34.00	35.50	35.50	35.50	1.50	4.41	35.30	201	2,968,394	104,776,692.75
DEAPCAP	0.30	0.30	0.28	0.28	0.28	-0.02	-6.67	0.28	7	742,999	208,459.70
ELLAHLAKES	3.78	3.78			3.78		0.00	3.50	7	239,519	838,321.73
ENAMELWA	17.55	17.55			17.55		0.00	16.54	8	6,088	100,665.60
ETERNA	17.60	17.60	17.85	17.60	17.85	0.25	1.42	17.55	126	2,005,566	35,206,869.90
ETI	16.15	16.15			16.15		0.00	15.47	28	325,382	5,033,283.75
ETRANZACT	10.00	10.00			10.00		0.00	9.45	4	1,072	10,131.00
FBNH	18.00	18.00	18.70	18.15	18.65	0.65	3.61	18.51	218	19,096,589	353,481,428.70
FCMB	5.88	5.88	5.91	5.88	5.90	0.02	0.34	5.89	119	11,370,286	67,000,212.74
FIDELITYBK	7.30	7.30	7.50	7.30	7.50	0.20	2.74	7.44	140	80,045,827	595,543,955.95
FIDSON	14.99	14.99	15.29	15.29	15.29	0.30	2.00	15.09	39	577,940	8,720,982.70
FLOURMILL	29.50	29.50	29.50	29.50	29.50	0.00	0.00	29.50	63	2,596,670	76,595,065.15
FTNCOCOA	2.15	2.15	2.24	2.16	2.24	0.09	4.19	2.20	57	1,823,008	4,009,889.55
GEREGU	339.50	339.50			339.50		0.00	320.28	18	27,494	8,805,832.70
GLAXOSMITH	10.00	10.00	10.20	10.00	10.00	0.00	0.00	10.09	33	757,770	7,644,153.15
GOLDBREW	3.15	3.15			3.15		0.00	3.44	2	7,009	24,110.96
GTCO	37.20	37.20	37.20	36.90	37.10	-0.10	-0.27	37.02	240	12,860,712	476,157,833.30
GUINEAINS	0.35	0.35	0.32	0.32	0.32	-0.03	-8.57	0.33	18	505,585	164,392.20
GUINNESS	60.50	60.50			60.50		0.00	66.41	16	13,987	928,933.90
HONYFLOUR	3.35	3.35			3.35		0.00	3.27	30	262,867	858,598.36
IKEJAHOTEL	3.13	3.13			3.13		0.00	2.87	24	226,187	648,917.20
IMG	8.50	8.50			8.50		0.00	9.00	5	8,033	72,272.00
INTBREW	4.55	4.55	4.70	4.70	4.70	0.15	3.30	4.67	33	524,422	2,446,775.55
JAIZBANK	1.75	1.75	1.75	1.68	1.75	0.00	0.00	1.71	73	2,534,506	4,346,274.43
JAPAULGOLD	0.94	0.94	0.96	0.94	0.96	0.02	2.13	0.95	75	6,193,515	5,860,688.69
JBERGER	29.00	29.00			29.00		0.00	29.82	19	48,441	1,444,409.50
JOHNHOLT	1.20	1.20	1.32	1.32	1.32	0.12	10.00	1.32	8	160,545	211,919.40
LASACO	1.92	1.92			1.92		0.00	1.79	14	152,152	272,901.08
LEARNAFRCA	4.05	4.05			4.05		0.00	4.02	14	110,241	442,967.55
LINKASSURE	0.91	0.91	1.00	0.98	0.98	0.07	7.69	0.99	49	3,753,595	3,715,968.00
LIVESTOCK	1.90	1.90	1.90	1.87	1.87	-0.03	-1.58	1.89	24	683,503	1,292,523.58
MANSARD	3.90	3.90			3.90		0.00	3.91	36	161,085	630,433.28
MAYBAKER	5.50	5.50			5.50		0.00	5.30	18	68,381	362,601.28
MBENEFIT	0.46	0.46	0.47	0.46	0.46	0.00	0.00	0.46	14	980,486	452,544.62
MRS	109.45	109.45			109.45		0.00	98.55	8	5,971	588,444.10
MTNN	274.40	274.40			274.40		0.00	274.53	327	889,813	244,283,707.50
MULTIVERSE	3.00	3.00			3.00		0.00	2.94	26	142,281	417,880.00
NAHCO	18.20	18.20	18.20	18.20	18.20	0.00	0.00	18.21	44	482,609	8,789,420.10
NASCON	36.90	36.90	35.00	35.00	35.00	-1.90	-5.15	35.24	30	263,231	9,275,094.15
NB	42.50	42.50			42.50		0.00	39.00	64	179,655	7,007,276.95
NCR	3.96	3.96			3.96		0.00	3.57	1	9	32.13
NEIMETH	1.51	1.51	1.51	1.51	1.51	0.00	0.00	1.51	27	2,121,011	3,209,569.70
NEM	5.40	5.40			5.40		0.00	5.32	10	42,714	227,199.85
NESTLE	1170.00	1170.00			1170.00		0.00	1133.21	32	3,926	4,448,987.10
NGXGROUP	24.40	24.40	24.50	24.50	24.50	0.10	0.41	24.48	14	247,120	6,048,867.50
NNFM	12.30	12.30			12.30		0.00	12.00	2	5,020	60,237.00
NPFMCRFBK	1.89	1.89			1.89		0.00	1.90	13	296,874	563,646.70
NSLTECH	0.33	0.33			0.33		0.00	0.33	2	30,000	9,900.00
OANDO	5.60	5.60	5.60	5.50	5.60	0.00	0.00	5.55	58	2,749,813	15,254,708.45
OKOMUOIL	250.00	250.00			250.00		0.00	242.57	26	57,770	14,013,505.30
OMATEK	0.32	0.32	0.33	0.29	0.33	0.01	3.13	0.30	26	3,977,986	1,191,798.07
PRESCO	220.00	220.00			220.00		0.00	208.83	52	345,503	72,149,978.70
PRESTIGE	0.48	0.48	0.52	0.48	0.52	0.04	8.33	0.51	11	1,003,597	510,392.65
PZ	17.00	17.00			17.00		0.00	17.25	26	130,147	2,245,118.60
REDSTAREX	3.50	3.50			3.50		0.00	3.51	6	46,500	163,101.00
REGALINS	0.40	0.40			0.40		0.00	0.38	3	39,300	14,954.00
RTBRISCOE	0.49	0.49	0.47	0.45	0.45	-0.04	-8.16	0.46	18	1,038,063	473,731.79
SCOA	1.17	1.17			1.17		0.00	1.20	3	8,228	9,866.76
SEPLAT	1693.60	1693.60			1693.60		0.00	1571.66	39	41,038	64,497,979.40
SFSREIT	76.20	76.20			76.20		0.00	83.80	8	7,120	596,656.00
SKYAVN	28.15	28.15			28.15		0.00	26.78	7	6,715	179,820.00
SOVRENINS	0.48	0.48	0.50	0.48	0.48	0.00	0.00	0.48	10	1,195,500	575,800.00
STANBIC	63.40	63.40	63.40	57.60	63.40	0.00	0.00	59.33	46	3,624,113	215,004,741.00
STERLINGNG	3.59	3.59	3.64	3.60	3.64	0.05	1.39	3.61	124	8,088,776	29,187,993.09
SUNUASSUR	0.86	0.86	0.85	0.80	0.80	-0.06	-6.98	0.84	28	1,885,049	1,580,501.27
TANTALIZER	0.44	0.44			0.44		0.00	0.47	10	365,181	169,826.48
THOMASWY	1.29	1.29			1.29		0.00	1.40	1	9	12.60
TOTAL	385.00	385.00			385.00		0.00	347.20	27	44,403	15,416,523.10
TRANSCOHOT	36.70	36.70			36.70		0.00	33.63	21	343,905	11,563,998.92
TRANSCORP	4.00	4.00	4.03	4.00	4.01	0.01	0.25	4.00	231	34,268,919	137,206,848.55
TRIPPLEG	2.41	2.41			2.41		0.00	2.26	5	11,699	26,383.30
UACN	10.70	10.70			10.70		0.00	10.37	26	131,282	1,361,160.95
UBA	14.00	14.00	14.00	13.90	13.95	-0.05	-0.36	13.94	230	24,398,284	340,020,059.90
UBN	7.00	7.00	7.00	6.90	6.90	-0.10	-1.43	6.92	24	623,335	4,311,339.15
UCAP	14.70	14.70	14.50	14.50	14.50	-0.20	-1.36	14.50	65	1,185,447	17,186,473.30
UHOMREIT	36.60	36.60			36.60		0.00	36.60	1	30	1,098.00
UNILEVER	14.50	14.50			14.50		0.00	14.06	29	108,693	1,528,230.60
UNITYBNK	1.34	1.34	1.29	1.29	1.29	-0.05	-3.73	1.29	40	1,072,235	1,383,043.34
UNIVINSURE	0.23	0.23	0.23	0.22	0.23	0.00	0.00	0.23	48	22,429,631	5,062,453.04
UPDC	1.06	1.06			1.06		0.00	1.06	13	129,709	137,595.73
UPDCREIT	3.70	3.70	3.65	3.65	3.65	-0.05	-1.35	3.65	23	1,243,536	4,537,483.80
UPL	2.25	2.25			2.25		0.00	2.26	12	47,796	108,211.90
VERITASKAP	0.26	0.26	0.27	0.26	0.27	0.01	3.85	0.27	12	1,263,748	335,811.48
VITAFOAM	21.90	21.90			21.90		0.00	20.77	11	10,576	219,688.40
WAPCO	27.50	27.50	27.50	27.30	27.30	-0.20	-0.73	27.32	107	1,474,545	40,289,366.40
WAPIC	0.65	0.65	0.65	0.65	0.65	0.00	0.00	0.65	23	2,604,422	1,690,359.40
WEMABANK	5.00	5.00			5.00		0.00	4.89	70	1,377,554	6,741,051.48
ZENITHBANK	34.45	34.45	34.45	33.95	34.00	-0.45	-1.31	34.08	249	7,279,380	248,116,495.90
TOTAL TRANSACTION (114)									5,157	319,427,777	3,728,684,954.86

Recent Posts

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

GTI Pulse| Daily Market Brief for Friday, 17th October 2025

stay tuned

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