NGX Price List for Thursday, 20th July 2023

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.37	1.37	1.24	1.24	1.24	-0.13	-9.49	1.24	2	200,000	248,000.00
ABCTRANS	0.49	0.49			0.49		0.00	0.53	2	10,700	5,671.00
ACADEMY	2.21	2.21	2.43	2.43	2.43	0.22	9.95	2.36	13	232,612	548,813.96
ACCESSCORP	16.60	16.60	16.80	16.60	16.70	0.10	0.60	16.67	268	14,948,587	249,154,515.50
AFRIPRUD	6.70	6.70	6.75	6.75	6.75	0.05	0.75	6.68	38	890,053	5,948,263.45
AIICO	0.70	0.70	0.72	0.70	0.71	0.01	1.43	0.72	64	11,226,458	8,057,045.31
AIRTELAFRI	1319.90	1319.90			1319.90		0.00	1207.66	71	319,691	386,076,861.40
ARBICO	1.03	1.03			1.03		0.00	1.13	1	2,250	2,542.50
BERGER	10.70	10.70	10.55	10.55	10.55	-0.15	-1.40	10.36	17	224,575	2,327,653.20
BETAGLAS	35.00	35.00			35.00		0.00	38.00	5	782	29,716.00
BUACEMENT	98.95	98.95			98.95		0.00	89.29	49	87,704	7,830,693.60
BUAFOODS	135.75	135.75			135.75		0.00	127.01	35	11,169	1,418,624.65
CADBURY	16.75	16.75	16.65	16.65	16.65	-0.10	-0.60	16.66	28	304,410	5,070,042.20
CAP	19.25	19.25			19.25		0.00	19.56	14	48,741	953,315.05
CAVERTON	1.35	1.35	1.44	1.37	1.44	0.09	6.67	1.39	15	569,655	789,454.80
CHAMPION	3.76	3.76			3.76		0.00	3.67	17	82,397	302,192.95
CHAMS	1.01	1.01	0.99	0.91	0.95	-0.06	-5.94	0.92	129	11,827,362	10,904,427.66
CHIPLC	0.96	0.96			0.96		0.00	0.89	11	119,881	106,796.47
CONOIL	112.50	112.50			112.50		0.00	101.25	23	46,035	4,661,043.75
CORNERST	1.06	1.06			1.06		0.00	0.96	11	148,850	143,081.00
COURTVILLE	0.71	0.71	0.71	0.64	0.64	-0.07	-9.86	0.66	9	821,800	543,942.00
CUSTODIAN	6.90	6.90	7.30	6.90	7.30	0.40	5.80	7.06	23	788,824	5,565,658.60
CUTIX	2.55	2.55	2.71	2.50	2.70	0.15	5.88	2.65	56	1,923,525	5,103,720.74
CWG	2.70	2.70			2.70		0.00	2.47	6	9,120	22,517.60
DAARCOMM	0.38	0.38	0.36	0.35	0.35	-0.03	-7.89	0.36	38	1,016,013	365,481.48
DANGCEM	352.00	352.00			352.00		0.00	317.41	93	156,733	49,749,019.40
DANGSUGAR	27.50	27.50	28.50	27.95	28.40	0.90	3.27	28.01	173	1,829,974	51,253,308.05
DEAPCAP	0.35	0.35	0.36	0.35	0.36	0.01	2.86	0.36	9	707,136	252,813.91
ELLAHLAKES	3.90	3.90	4.00	4.00	4.00	0.10	2.56	3.88	22	1,938,784	7,529,965.60
ETERNA	28.65	28.65	30.65	28.65	30.40	1.75	6.11	29.73	294	10,091,524	300,019,443.35
ETI	14.75	14.75			14.75		0.00	14.17	43	247,060	3,499,840.50
ETRANZACT	9.15	9.15			9.15		0.00	8.44	24	205,275	1,732,615.19
EUNISELL	2.91	2.91	3.20	3.20	3.20	0.29	9.97	3.20	1	275,000	880,000.00
FBNH	17.90	17.90	18.05	17.20	18.05	0.15	0.84	17.86	298	40,316,370	720,053,264.95
FCMB	6.20	6.20	6.20	6.08	6.19	-0.01	-0.16	6.14	146	18,032,304	110,790,919.52
FIDELITYBK	7.40	7.40	7.35	7.11	7.11	-0.29	-3.92	7.14	248	20,395,063	145,716,901.93
FIDSON	15.00	15.00			15.00		0.00	14.35	25	29,159	418,506.55
FLOURMILL	30.00	30.00	30.00	30.00	30.00	0.00	0.00	30.05	136	1,891,650	56,839,817.35
FTNCOCOA	2.07	1.87	1.87	1.87	1.87	-0.20	-9.66	1.87	44	3,922,825	7,335,682.75
GEREGU	315.00	315.00	333.00	333.00	333.00	18.00	5.71	326.75	47	139,478	45,575,016.20
GLAXOSMITH	7.75	7.75			7.75		0.00	7.41	31	252,573	1,871,979.25
GOLDBREW	3.22	3.22			3.22		0.00	3.54	6	37,211	131,661.94
GTCO	34.80	34.80	35.00	34.40	35.00	0.20	0.57	34.86	263	19,220,810	669,998,329.75
GUINEAINS	0.23	0.23			0.23		0.00	0.23	8	201,000	46,523.00
GUINNESS	80.00	80.00			80.00		0.00	73.00	60	213,760	15,603,653.05
HONYFLOUR	3.63	3.91	3.91	3.50	3.55	-0.08	-2.20	3.62	229	15,033,698	54,493,166.07
IKEJAHOTEL	2.56	2.56	2.80	2.80	2.80	0.24	9.38	2.75	19	353,565	973,361.46
IMG	8.80	8.80			8.80		0.00	8.40	1	12,000	100,800.00
INTBREW	4.85	4.85			4.85		0.00	4.83	33	451,891	2,184,442.10
JAIZBANK	1.71	1.71	1.85	1.71	1.80	0.09	5.26	1.81	69	3,281,367	5,947,766.57
JAPAULGOLD	0.80	0.80	0.83	0.73	0.77	-0.03	-3.75	0.78	215	35,954,460	28,040,074.80
JBERGER	29.50	29.50			29.50		0.00	28.49	42	118,189	3,367,489.75
JOHNHOLT	2.39	2.39	2.60	2.24	2.60	0.21	8.79	2.35	51	1,706,033	4,004,279.24
LASACO	1.73	1.73	1.73	1.58	1.69	-0.04	-2.31	1.65	80	1,734,911	2,860,276.55
LEARNAFRCA	3.85	3.85	3.90	3.60	3.90	0.05	1.30	3.76	20	1,063,107	3,995,531.85
LINKASSURE	0.70	0.70			0.70		0.00	0.70	9	80,442	56,362.50
LIVESTOCK	1.87	1.87	1.90	1.85	1.89	0.02	1.07	1.88	67	3,171,306	5,949,686.56
MANSARD	3.80	3.80	3.79	3.79	3.79	-0.01	-0.26	3.80	43	633,753	2,409,969.58
MAYBAKER	6.00	6.00	5.45	5.45	5.45	-0.55	-9.17	5.45	36	813,553	4,432,288.11
MBENEFIT	0.49	0.49	0.50	0.49	0.50	0.01	2.04	0.50	23	8,454,328	4,217,846.80
MEYER	2.95	2.95			2.95		0.00	2.67	7	33,148	88,364.48
MORISON	2.83	2.83			2.83		0.00	3.11	2	14,179	44,096.69
MRS	109.45	109.45			109.45		0.00	98.76	35	120,073	11,858,299.00
MTNN	270.00	270.00	270.00	270.00	270.00	0.00	0.00	270.20	317	1,471,579	397,617,697.00
MULTIVERSE	3.71	3.71			3.71		0.00	3.45	6	19,205	66,257.25
NAHCO	17.00	17.00	17.80	17.10	17.10	0.10	0.59	17.19	66	995,360	17,106,840.45
NASCON	28.00	28.00	29.00	29.00	29.00	1.00	3.57	28.25	54	973,250	27,497,777.15
NB	39.70	39.70			39.70		0.00	39.74	101	1,305,508	51,878,758.20
NEIMETH	1.85	1.85	1.86	1.82	1.82	-0.03	-1.62	1.83	18	1,074,354	1,964,961.67
NEM	5.94	5.94	6.00	6.00	6.00	0.06	1.01	5.99	13	1,101,129	6,594,185.67
NESTLE	1175.00	1175.00			1175.00		0.00	1143.32	68	68,856	78,724,526.00
NGXGROUP	25.00	25.00	26.75	26.75	26.75	1.75	7.00	25.72	15	333,018	8,564,288.80
NNFM	12.45	12.45			12.45		0.00	11.34	16	141,939	1,609,844.20
NOTORE	62.50	62.50			62.50		0.00	62.50	1	14	875.00
NPFMCRFBK	1.87	1.87	1.93	1.93	1.93	0.06	3.21	1.93	15	254,732	490,380.36
NSLTECH	0.34	0.34			0.34		0.00	0.34	3	28,000	9,520.00
OANDO	5.50	5.50			5.50		0.00	5.48	73	689,083	3,773,607.48
OKOMUOIL	250.30	250.30			250.30		0.00	249.37	76	262,446	65,447,078.20
OMATEK	0.48	0.48	0.52	0.45	0.51	0.03	6.25	0.47	41	8,316,364	3,896,583.18
PRESTIGE	0.45	0.45	0.49	0.49	0.49	0.04	8.89	0.49	9	1,054,050	516,148.87
PZ	19.40	19.40	19.95	19.95	19.95	0.55	2.84	19.96	76	1,067,711	21,312,785.10
REDSTAREX	3.42	3.42	3.74	3.73	3.73	0.31	9.06	3.72	31	1,033,581	3,847,031.11
REGALINS	0.39	0.39			0.39		0.00	0.37	6	32,050	11,959.50
RTBRISCOE	0.56	0.56	0.61	0.53	0.53	-0.03	-5.36	0.57	30	1,880,832	1,074,075.00
SCOA	1.07	1.07			1.07		0.00	1.07	1	50	53.50
SEPLAT	1399.80	1399.80			1399.80		0.00	1503.88	41	101,429	152,536,983.30
SFSREIT	69.30	69.30			69.30		0.00	76.20	6	5,876	447,751.20
SOVRENINS	0.49	0.49	0.53	0.50	0.53	0.04	8.16	0.51	21	1,182,504	602,420.68
STANBIC	57.00	57.00			57.00		0.00	58.92	64	626,181	36,897,540.80
STERLINGNG	3.47	3.47	3.81	3.45	3.60	0.13	3.75	3.64	247	43,662,931	158,992,852.70
SUNUASSUR	0.52	0.52	0.56	0.55	0.56	0.04	7.69	0.55	12	542,411	300,850.83
TANTALIZER	0.25	0.25	0.27	0.27	0.27	0.02	8.00	0.27	11	3,141,781	848,280.87
THOMASWY	1.57	1.57			1.57		0.00	1.42	1	25,000	35,500.00
TOTAL	370.00	370.00			370.00		0.00	370.26	38	66,739	24,710,467.40
TRANSCOHOT	36.55	36.55			36.55		0.00	33.32	75	1,001,644	33,378,213.73
TRANSCORP	3.90	3.90	3.99	3.81	3.94	0.04	1.03	3.92	206	11,447,324	44,834,733.28
TRIPPLEG	2.76	2.76			2.76		0.00	2.50	6	44,573	111,437.50
UACN	10.60	10.60	10.00	9.95	10.00	-0.60	-5.66	10.00	34	945,961	9,461,323.50
UBA	13.20	13.20	13.85	13.25	13.55	0.35	2.65	13.84	343	961,501,591	13,306,476,426.90
UBN	6.90	6.90	6.90	6.90	6.90	0.00	0.00	6.92	27	132,358	915,528.15
UCAP	14.60	14.60	14.55	14.50	14.55	-0.05	-0.34	14.61	125	1,885,751	27,548,001.70
UHOMREIT	36.60	36.60			36.60		0.00	33.02	4	5,800	191,520.00
UNILEVER	17.00	17.00	17.00	16.00	17.00	0.00	0.00	16.42	49	1,004,542	16,493,615.85
UNIONDICON	8.10	8.10			8.10		0.00	8.88	3	20,397	181,215.70
UNITYBNK	1.48	1.48	1.50	1.35	1.50	0.02	1.35	1.44	77	4,649,006	6,685,926.44
UNIVINSURE	0.24	0.24	0.25	0.23	0.24	0.00	0.00	0.24	86	35,089,779	8,266,639.06
UPDC	1.17	1.17	1.07	1.07	1.07	-0.10	-8.55	1.08	15	486,088	526,783.84
UPDCREIT	3.75	3.75			3.75		0.00	3.57	28	247,006	882,327.00
UPL	2.20	2.20	2.42	2.40	2.42	0.22	10.00	2.41	10	422,443	1,020,068.58
VERITASKAP	0.29	0.29	0.30	0.27	0.27	-0.02	-6.90	0.28	33	5,707,796	1,569,658.82
VITAFOAM	21.60	21.60			21.60		0.00	20.64	11	27,253	562,392.20
WAPCO	28.70	28.70			28.70		0.00	28.37	105	1,683,249	47,755,613.60
WAPIC	0.55	0.55	0.59	0.56	0.57	0.02	3.64	0.57	32	1,246,686	716,632.02
WEMABANK	4.50	4.50	4.77	4.40	4.55	0.05	1.11	4.50	99	5,585,916	25,140,109.64
ZENITHBANK	32.25	32.25	32.50	32.05	32.30	0.05	0.16	32.32	412	13,729,914	443,767,599.45
TOTAL TRANSACTION (115)									7,154	1,357,317,926	18,064,367,087.65

Recent Posts

ngx price list

NGX Price List Wednesday, 22nd October 2025

GTI Pulse| Daily Market Brief for Tuesday, 21st October 2025

ngx price list

NGX Price List Tuesday, 21st October 2025

GTI Pulse| Daily Market Brief for Monday, 20th October 2025

stay tuned

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