NGX Price List for Thursday, 1st February 2024

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	2.99	2.99			2.99		0.00	2.93	1	4	11.72
ABCTRANS	0.88	0.88			0.88		0.00	0.84	21	424,215	357,223.00
ACADEMY	1.93	1.93			1.93		0.00	1.88	7	9,901	18,650.84
ACCESSCORP	22.70	22.70	24.95	20.50	24.95	2.25	9.91	23.43	552	27,223,165	637,848,229.40
AFRIPRUD	7.10	7.10	7.80	7.10	7.80	0.70	9.86	7.58	88	3,152,891	23,883,266.30
AIICO	1.08	1.08	1.18	0.98	1.14	0.06	5.56	1.09	190	13,155,736	14,403,824.28
AIRTELAFRI	2000.00	2000.00			2000.00		0.00	2200.00	16	2,075	4,565,000.00
ALEX	7.15	7.15			7.15		0.00	7.00	2	2,600	18,200.00
BERGER	17.35	17.35			17.35		0.00	15.94	26	153,490	2,447,272.05
BETAGLAS	59.40	59.40			59.40		0.00	53.50	9	13,786	737,576.20
BUACEMENT	185.00	185.00			185.00		0.00	167.39	173	358,545	60,016,686.50
BUAFOODS	271.80	271.80	285.00	285.00	285.00	13.20	4.86	276.09	99	171,179	47,259,978.90
CADBURY	17.30	17.30	18.20	17.00	18.20	0.90	5.20	17.27	131	1,901,520	32,841,423.65
CAP	24.00	24.00			24.00		0.00	23.48	24	254,480	5,975,931.70
CAVERTON	1.70	1.63	1.87	1.63	1.87	0.17	10.00	1.78	55	2,934,610	5,210,200.77
CHAMPION	3.53	3.53	3.48	3.25	3.48	-0.05	-1.42	3.40	31	1,556,580	5,293,021.10
CHAMS	2.40	2.40	2.64	2.25	2.64	0.24	10.00	2.43	155	8,377,462	20,378,236.56
CILEASING	4.10	4.10	4.00	3.98	4.00	-0.10	-2.44	3.99	21	1,112,868	4,434,952.08
CONHALLPLC	1.50	1.50	1.49	1.35	1.44	-0.06	-4.00	1.44	35	2,659,938	3,828,553.98
CONOIL	101.00	101.00			101.00		0.00	90.91	29	14,595	1,326,898.60
CORNERST	1.61	1.61	1.73	1.68	1.73	0.12	7.45	1.68	28	947,602	1,588,410.44
CUSTODIAN	9.00	9.00	9.50	9.50	9.50	0.50	5.56	9.30	46	971,943	9,039,990.75
CUTIX	2.70	2.70	2.70	2.43	2.70	0.00	0.00	2.57	47	1,717,340	4,408,078.10
CWG	7.60	7.60	7.50	6.85	6.85	-0.75	-9.87	7.15	66	2,536,841	18,143,605.35
DAARCOMM	0.67	0.67	0.70	0.61	0.70	0.03	4.48	0.64	54	2,009,228	1,292,374.49
DANGCEM	763.00	763.00			763.00		0.00	686.70	118	87,085	59,801,269.50
DANGSUGAR	67.90	67.90	74.65	68.00	74.65	6.75	9.94	71.58	321	4,183,095	299,410,033.90
DEAPCAP	0.81	0.81	0.81	0.73	0.73	-0.08	-9.88	0.80	9	1,791,350	1,428,505.95
ELLAHLAKES	2.95	2.95	3.15	2.85	3.15	0.20	6.78	2.98	33	1,052,310	3,135,940.05
ETERNA	21.95	19.80	22.05	19.80	22.05	0.10	0.46	20.43	216	4,266,369	87,151,890.35
ETI	26.60	26.60	26.60	26.00	26.60	0.00	0.00	26.31	110	5,049,736	132,836,772.25
ETRANZACT	6.55	6.55	6.50	6.50	6.50	-0.05	-0.76	6.45	41	806,947	5,208,486.20
FBNH	21.70	22.10	23.85	22.10	23.85	2.15	9.91	23.12	270	8,442,050	195,177,782.40
FCMB	8.95	8.95	9.80	8.10	9.80	0.85	9.50	8.50	198	13,970,710	118,719,795.05
FIDELITYBK	10.65	10.65	11.70	9.60	11.70	1.05	9.86	10.79	283	18,046,563	194,811,153.25
FIDSON	16.95	16.95	17.55	15.30	17.55	0.60	3.54	15.91	73	1,811,401	28,828,077.70
FLOURMILL	39.00	39.00	39.00	37.00	39.00	0.00	0.00	37.54	112	1,977,820	74,249,542.30
FTNCOCOA	1.85	1.85	2.03	1.67	1.97	0.12	6.49	1.86	74	5,064,596	9,437,475.99
GEREGU	568.00	568.00			568.00		0.00	513.27	126	111,813	57,390,664.50
GOLDBREW	3.15	3.15			3.15		0.00	3.15	1	100	315.00
GTCO	37.00	37.00	40.70	36.15	40.70	3.70	10.00	39.76	425	32,366,815	1,286,837,886.00
GUINEAINS	0.49	0.49	0.53	0.45	0.53	0.04	8.16	0.49	38	2,949,095	1,447,274.08
GUINNESS	63.70	63.70			63.70		0.00	57.60	69	465,987	26,841,520.75
HONYFLOUR	3.95	3.95	4.20	3.56	4.20	0.25	6.33	3.69	126	2,866,030	10,589,418.82
IKEJAHOTEL	6.25	6.25	6.85	6.85	6.85	0.60	9.60	6.62	34	687,932	4,554,207.70
IMG	14.40	14.40			14.40		0.00	13.75	3	420	5,777.00
INFINITY	7.98	7.98			7.98		0.00	7.19	2	10,000	71,900.00
INTBREW	4.94	4.94	5.20	5.20	5.20	0.26	5.26	4.91	46	679,646	3,336,604.58
JAIZBANK	2.59	2.59	2.84	2.34	2.82	0.23	8.88	2.60	347	32,764,526	85,070,259.83
JAPAULGOLD	2.62	2.62	2.88	2.36	2.88	0.26	9.92	2.59	352	46,170,408	119,497,476.24
JBERGER	57.95	57.95			57.95		0.00	52.41	72	823,938	43,179,358.15
JOHNHOLT	2.70	2.70			2.70		0.00	2.55	13	357,128	911,962.74
LASACO	2.45	2.45	2.69	2.25	2.69	0.24	9.80	2.53	93	5,695,467	14,396,966.78
LEARNAFRCA	3.50	3.50			3.50		0.00	3.53	14	55,829	197,034.20
LINKASSURE	1.17	1.17			1.17		0.00	1.10	5	100,100	110,455.00
LIVESTOCK	1.77	1.77	1.93	1.75	1.93	0.16	9.04	1.81	57	3,528,039	6,387,240.31
MANSARD	5.86	5.86	6.23	5.28	6.00	0.14	2.39	5.59	155	16,474,401	92,171,094.93
MAYBAKER	6.21	6.21	6.00	5.80	5.80	-0.41	-6.60	5.92	49	640,766	3,794,286.52
MBENEFIT	0.62	0.62	0.68	0.63	0.68	0.06	9.68	0.67	39	6,739,839	4,494,932.52
MEYER	3.56	3.56	3.91	3.91	3.91	0.35	9.83	3.91	4	830,679	3,247,954.89
MORISON	3.38	3.38			3.38		0.00	3.35	1	500	1,675.00
MRS	126.00	126.00			126.00		0.00	113.56	11	4,707	534,532.80
MTNN	281.00	281.00	275.00	275.00	275.00	-6.00	-2.14	273.06	417	1,802,349	492,146,646.50
MULTIVERSE	17.00	17.00			17.00		0.00	15.30	9	93,223	1,426,311.90
NAHCO	31.35	31.35	31.55	28.25	31.55	0.20	0.64	29.71	186	5,162,513	153,365,749.90
NASCON	61.60	61.60	67.75	67.75	67.75	6.15	9.98	67.46	187	5,585,178	376,803,841.75
NB	37.00	37.00			37.00		0.00	36.59	89	507,475	18,568,528.05
NCR	3.96	3.96			3.96		0.00	3.92	2	22,000	86,340.00
NEIMETH	1.90	1.90			1.90		0.00	1.93	21	195,186	376,926.09
NEM	8.20	8.20			8.20		0.00	7.62	27	428,094	3,264,031.00
NESTLE	1090.00	1090.00			1090.00		0.00	1079.59	48	10,317	11,138,148.80
NGXGROUP	24.00	24.00			24.00		0.00	23.02	29	166,859	3,841,482.35
NIDF	114.00	114.00			114.00		0.00	104.64	31	139,642	14,612,144.80
NNFM	53.65	53.65			53.65		0.00	48.35	31	156,683	7,576,354.80
NPFMCRFBK	1.79	1.79	1.96	1.80	1.96	0.17	9.50	1.93	60	7,105,922	13,699,323.54
NSLTECH	0.68	0.68	0.67	0.67	0.67	-0.01	-1.47	0.68	16	1,120,684	756,846.87
OANDO	11.65	11.65	12.80	11.70	12.80	1.15	9.87	12.43	180	11,622,467	144,462,053.15
OKOMUOIL	270.00	270.00			270.00		0.00	269.20	66	105,062	28,282,183.40
OMATEK	0.83	0.83	0.91	0.81	0.91	0.08	9.64	0.87	55	5,068,580	4,422,140.40
PRESCO	259.00	259.00			259.00		0.00	240.55	39	139,149	33,471,797.60
PRESTIGE	0.63	0.63	0.60	0.57	0.60	-0.03	-4.76	0.58	20	1,683,200	970,776.00
PZ	33.10	33.10	33.10	33.10	33.10	0.00	0.00	33.00	54	259,045	8,549,299.70
REDSTAREX	3.75	3.75	3.60	3.60	3.60	-0.15	-4.00	3.60	8	389,064	1,399,039.10
REGALINS	0.41	0.41	0.45	0.37	0.45	0.04	9.76	0.44	18	2,461,504	1,087,708.64
ROYALEX	0.72	0.72	0.79	0.78	0.79	0.07	9.72	0.77	29	1,320,194	1,021,747.87
RTBRISCOE	0.71	0.71	0.64	0.64	0.64	-0.07	-9.86	0.64	19	1,254,045	802,843.86
SCOA	1.96	1.96			1.96		0.00	1.80	3	557	1,002.60
SEPLAT	3074.60	3074.60			3074.60		0.00	3169.30	65	50,997	161,624,944.60
SFSREIT	101.35	101.35			101.35		0.00	111.45	2	75,314	8,393,745.30
SKYAVN	25.50	25.50			25.50		0.00	25.95	3	3	77.85
SOVRENINS	0.44	0.44	0.48	0.43	0.48	0.04	9.09	0.46	51	8,799,578	4,041,240.66
STANBIC	65.00	65.00			65.00		0.00	61.25	79	234,185	14,344,214.15
STERLINGNG	5.67	5.67	6.23	5.11	6.00	0.33	5.82	5.81	247	24,618,782	142,942,637.69
SUNUASSUR	1.83	1.83	1.80	1.65	1.66	-0.17	-9.29	1.68	40	3,239,364	5,441,528.61
TANTALIZER	0.42	0.42	0.46	0.45	0.46	0.04	9.52	0.46	27	1,846,142	846,967.22
THOMASWY	2.50	2.50			2.50		0.00	2.48	4	4,846	12,007.50
TOTAL	346.50	346.50			346.50		0.00	324.80	63	46,814	15,205,242.40
TRANSCOHOT	97.40	97.40			97.40		0.00	87.66	38	5,145	451,010.70
TRANSCORP	12.96	12.96	14.20	11.67	14.00	1.04	8.02	12.70	1201	91,015,741	1,155,607,149.41
TRIPPLEG	3.42	3.42	3.68	3.68	3.68	0.26	7.60	3.31	30	361,099	1,196,292.57
UACN	14.05	14.05			14.05		0.00	13.89	81	580,424	8,061,839.65
UBA	24.40	24.40	26.80	22.20	26.80	2.40	9.84	24.82	802	69,177,904	1,717,134,688.40
UCAP	21.85	21.85	23.65	19.70	23.20	1.35	6.18	22.56	288	17,341,156	391,175,402.15
UHOMREIT	36.60	36.60			36.60		0.00	36.59	3	401	14,673.80
UNILEVER	18.65	18.65	19.50	19.50	19.50	0.85	4.56	18.58	92	1,558,948	28,964,425.80
UNITYBNK	2.33	2.33	2.56	2.10	2.56	0.23	9.87	2.25	131	22,619,435	50,961,543.01
UNIVINSURE	0.39	0.39	0.42	0.36	0.36	-0.03	-7.69	0.37	110	113,757,909	42,513,522.15
UPDC	1.80	1.80	1.68	1.62	1.67	-0.13	-7.22	1.65	73	3,425,622	5,655,215.82
UPDCREIT	6.40	6.40	6.60	5.80	6.60	0.20	3.13	5.95	61	2,546,000	15,155,242.25
UPL	3.69	3.69	3.33	3.33	3.33	-0.36	-9.76	3.33	17	646,083	2,151,567.49
VERITASKAP	0.60	0.60	0.66	0.55	0.66	0.06	10.00	0.61	160	58,739,432	35,954,172.72
VFDGROUP	202.90	202.90			202.90		0.00	182.70	4	5,650	1,032,255.00
VITAFOAM	24.50	24.50	24.60	22.05	24.60	0.10	0.41	22.88	65	1,164,712	26,648,728.35
WAPCO	36.00	36.00	39.60	32.40	39.55	3.55	9.86	36.88	256	7,104,943	262,064,158.65
WAPIC	0.77	0.77	0.75	0.73	0.75	-0.02	-2.60	0.74	50	6,472,534	4,763,440.60
WEMABANK	10.00	10.00	10.90	9.00	10.80	0.80	8.00	9.83	194	8,411,973	82,716,296.56
ZENITHBANK	35.10	35.10	38.60	34.00	38.60	3.50	9.97	37.15	1045	74,316,882	2,760,855,843.25
TOTAL TRANSACTION (117)									12,772	857,503,801	12,148,648,462.97

Recent Posts

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

ngx price list

NGX Price List Wednesday, 29th April 2026

stay tuned

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