NGX Price List for Thursday, 21st December 2023

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.54	1.54	1.68	1.63	1.68	0.14	9.09	1.63	17	224,084,669	365,278,669.47
ABCTRANS	0.82	0.82			0.82	0.00	0.00	0.79	15	52,900	41,631.08
ACADEMY	1.80	1.80			1.80	0.00	0.00	1.75	15	272,104	476,590.58
ACCESSCORP	22.90	22.90	23.45	23.00	23.30	0.40	1.75	23.14	584	65,795,145	1,522,678,329.80
AFRIPRUD	7.25	7.25	7.40	7.35	7.40	0.15	2.07	7.39	74	1,020,931	7,542,234.90
AIICO	0.74	0.74	0.77	0.74	0.74	0.00	0.00	0.75	50	2,925,530	2,179,747.27
AIRTELAFRI	1,887.60	1,887.60			1,887.60	0.00	0.00	1,879.00	18	750	1,409,251.20
BERGER	13.00	13.00			13.00	0.00	0.00	13.03	8	21,331	277,920.10
BETAGLAS	59.40	59.40			59.40	0.00	0.00	54.18	7	1,725	93,465.05
BUACEMENT	97.00	97.00			97.00	0.00	0.00	94.52	53	55,500	5,245,707.40
BUAFOODS	198.90	198.90			198.90	0.00	0.00	180.68	32	12,593	2,275,251.90
CADBURY	17.50	17.50			17.50	0.00	0.00	15.88	47	641,599	10,190,460.90
CAP	20.00	20.00			20.00	0.00	0.00	20.38	16	67,765	1,381,128.85
CAVERTON	1.93	1.93	2.01	1.82	1.82	-0.11	-5.70	1.88	106	5,520,045	10,375,183.91
CHAMPION	3.60	3.60	3.55	3.35	3.55	-0.05	-1.39	3.48	27	1,109,336	3,865,690.30
CHAMS	1.81	1.81	1.85	1.85	1.85	0.04	2.21	1.86	55	1,356,526	2,528,265.56
CILEASING	5.17	5.17	5.18	5.15	5.15	-0.02	-0.39	5.14	47	1,723,264	8,855,978.99
CONHALLPLC	1.23	1.23	1.26	1.14	1.26	0.03	2.44	1.22	23	3,001,884	3,658,417.62
CONOIL	83.90	83.90			83.90	0.00	0.00	82.64	16	66,847	5,524,350.10
CORNERST	1.38	1.38			1.38	0.00	0.00	1.37	10	137,839	188,519.54
CUSTODIAN	8.10	8.10	8.50	8.00	8.50	0.40	4.94	8.24	36	1,126,302	9,280,409.25
CUTIX	2.25	2.25	2.25	2.22	2.25	0.00	0.00	2.24	25	1,045,847	2,340,591.23
CWG	7.20	7.20			7.20	0.00	0.00	7.15	9	31,732	226,865.25
DAARCOMM	0.58	0.58	0.63	0.58	0.63	0.05	8.62	0.63	45	4,094,645	2,561,218.24
DANGCEM	320.00	320.00			320.00	0.00	0.00	309.45	87	375,303	116,138,289.20
DANGSUGAR	56.85	56.85	56.50	56.50	56.50	-0.35	-0.62	56.52	191	4,414,754	249,532,407.30
DEAPCAP	0.69	0.69			0.69	0.00	0.00	0.65	10	140,940	91,143.60
ELLAHLAKES	3.22	3.22	2.90	2.90	2.90	-0.32	-9.94	2.93	40	905,641	2,653,085.87
ETERNA	12.25	12.25	12.00	12.00	12.00	-0.25	-2.04	12.02	55	956,430	11,493,719.40
ETI	20.95	20.95	20.90	20.90	20.90	-0.05	-0.24	21.12	76	1,036,975	21,901,805.85
ETRANZACT	6.20	6.20	6.00	6.00	6.00	-0.20	-3.23	6.04	38	4,322,915	26,126,002.60
FBNH	22.90	22.90	24.10	23.00	24.00	1.10	4.80	23.53	228	9,558,384	224,939,684.15
FCMB	7.30	7.30	7.80	7.35	7.70	0.40	5.48	7.60	273	31,394,899	238,484,402.95
FIDELITYBK	10.20	10.20	10.60	10.15	10.25	0.05	0.49	10.36	325	29,006,895	300,447,506.35
FIDSON	16.45	16.45	16.30	15.50	16.30	-0.15	-0.91	15.74	57	1,453,076	22,866,075.90
FLOURMILL	32.00	32.00	33.00	32.55	33.00	1.00	3.13	32.92	67	1,887,449	62,130,497.80
FTNCOCOA	1.52	1.52	1.56	1.52	1.56	0.04	2.63	1.53	29	1,383,540	2,121,357.75
GEREGU	399.00	399.00			399.00	0.00	0.00	360.97	77	5,038,054	1,818,571,971.60
GLAXOSMITH	16.70	16.70	17.00	16.90	17.00	0.30	1.80	17.04	31	846,497	14,423,988.60
GTCO	40.00	40.00	40.15	40.00	40.00	0.00	0.00	40.02	258	43,592,723	1,744,379,424.25
GUINEAINS	0.29	0.29	0.29	0.29	0.29	0.00	0.00	0.29	12	524,848	151,055.32
GUINNESS	62.00	62.00			62.00	0.00	0.00	62.13	61	178,146	11,068,848.30
HONYFLOUR	3.18	3.18	3.27	3.25	3.27	0.09	2.83	3.24	49	2,312,475	7,494,849.13
IKEJAHOTEL	4.90	4.90	4.99	4.41	4.99	0.09	1.84	4.86	30	1,454,565	7,064,728.26
IMG	8.50	8.50	9.35	9.35	9.35	0.85	10.00	9.29	18	218,358	2,029,262.05
INFINITY	3.75	4.12	4.12	4.11	4.12	0.37	9.87	4.03	55	1,247,372	5,028,564.40
INTBREW	4.40	4.40	4.80	4.50	4.80	0.40	9.09	4.62	40	1,175,559	5,434,699.95
JAIZBANK	1.51	1.51	1.57	1.51	1.57	0.06	3.97	1.53	84	5,907,674	9,044,333.80
JAPAULGOLD	1.52	1.52	1.67	1.50	1.66	0.14	9.21	1.62	139	8,643,348	14,002,229.93
JBERGER	34.40	34.40			34.40	0.00	0.00	36.46	41	448,048	16,335,901.00
JOHNHOLT	2.60	2.60	2.34	2.34	2.34	-0.26	-10.00	2.35	18	294,810	694,085.00
LASACO	1.90	1.90	1.94	1.90	1.90	0.00	0.00	1.91	29	751,682	1,437,247.13
LEARNAFRCA	2.90	2.90			2.90	0.00	0.00	2.92	9	92,677	270,176.60
LINKASSURE	0.80	0.80			0.80	0.00	0.00	0.83	5	24,406	20,186.36
LIVESTOCK	1.71	1.71	1.78	1.73	1.73	0.02	1.17	1.75	21	700,075	1,222,798.96
MANSARD	4.60	4.60	4.63	4.48	4.63	0.03	0.65	4.56	64	8,078,361	36,836,194.63
MAYBAKER	5.05	5.05			5.05	0.00	0.00	5.02	20	177,750	891,707.79
MBENEFIT	0.50	0.50	0.52	0.48	0.51	0.01	2.00	0.49	27	8,264,450	4,042,594.00
MEYER	3.59	3.59			3.59	0.00	0.00	3.38	8	20,140	68,059.00
MRS	105.00	105.00			105.00	0.00	0.00	94.98	13	746	70,852.70
MTNN	246.50	246.50	259.80	259.80	259.80	13.30	5.40	250.80	201	819,103	205,431,495.80
MULTIVERSE	11.55	11.55	12.70	12.70	12.70	1.15	9.96	12.65	24	400,054	5,058,991.35
NAHCO	25.00	25.00	25.50	25.50	25.50	0.50	2.00	25.44	36	1,047,971	26,659,205.85
NASCON	54.00	54.00			54.00	0.00	0.00	51.88	30	98,225	5,095,567.05
NB	36.00	36.00	36.00	36.00	36.00	0.00	0.00	36.01	105	2,060,658	74,197,630.55
NCR	3.96	3.96			3.96	0.00	0.00	4.35	5	82,654	359,337.42
NEIMETH	1.86	1.86	1.90	1.86	1.90	0.04	2.15	1.91	33	931,801	1,776,217.63
NEM	5.35	5.35	5.35	5.35	5.35	0.00	0.00	5.27	13	309,984	1,632,685.15
NESTLE	1150.00	1150.00	1130.00	1130.00	1130.00	-20.00	-1.74	1130.39	82	2,344,866	2,650,610,678.60
NGXGROUP	22.00	22.00	22.05	22.00	22.00	0.00	0.00	23.18	69	1,259,073	29,182,064.25
NIDF	108.30	108.30	113.90	113.90	113.90	5.60	5.17	113.55	37	237,557	26,973,981.90
NNFM	44.95	44.95	45.50	45.50	45.50	0.55	1.22	44.85	24	198,417	8,899,974.70
NPFMCRFBK	1.92	1.92	1.93	1.92	1.92	0.00	0.00	1.92	29	1,750,133	3,368,647.29
NSLTECH	0.66	0.66	0.71	0.69	0.69	0.03	4.55	0.69	15	915,815	631,139.88
OANDO	10.45	10.45	10.65	10.15	10.65	0.20	1.91	10.50	208	11,359,711	119,274,435.90
OKOMUOIL	240.00	240.00	263.90	263.90	263.90	23.90	9.96	259.32	51	169,817	44,037,578.30
OMATEK	0.65	0.65	0.69	0.62	0.62	-0.03	-4.62	0.63	109	7,088,085	4,499,532.73
PRESCO	198.00	198.00			198.00	0.00	0.00	197.16	33	254,041	50,087,171.90
PRESTIGE	0.47	0.47	0.51	0.51	0.51	0.04	8.51	0.49	10	315,900	155,125.93
PZ	26.15	26.15	26.80	25.00	25.00	-1.15	-4.40	25.76	33	1,285,606	33,121,100.60
REDSTAREX	2.96	2.96	3.18	3.18	3.18	0.22	7.43	3.12	14	380,580	1,186,047.51
REGALINS	0.37	0.37	0.38	0.34	0.34	-0.03	-8.11	0.35	10	1,286,150	448,179.00
ROYALEX	0.62	0.62	0.63	0.63	0.63	0.01	1.61	0.63	12	382,135	241,313.52
RTBRISCOE	0.62	0.62	0.67	0.62	0.67	0.05	8.06	0.64	29	1,563,061	1,001,750.74
SCOA	1.81	1.81	1.98	1.82	1.98	0.17	9.39	1.86	10	530,150	985,038.00
SEPLAT	2310.00	2310.00			2310.00	0.00	0.00	2139.90	22	15,588	33,356,732.40
SFSREIT	101.35	101.35			101.35	0.00	0.00	101.51	5	12,389	1,257,607.25
SKYAVN	25.35	25.35			25.35	0.00	0.00	23.34	3	3,500	81,675.00
SOVRENINS	0.35	0.35			0.35	0.00	0.00	0.37	6	103,000	38,240.40
STANBIC	64.60	64.60			64.60	0.00	0.00	65.17	50	103,459	6,742,883.00
STERLINGNG	4.27	4.27	4.49	4.22	4.49	0.22	5.15	4.34	199	25,381,981	110,218,072.39
SUNUASSUR	1.16	1.16			1.16	0.00	0.00	1.12	1	10,000	11,200.00
TANTALIZER	0.45	0.45	0.48	0.48	0.48	0.03	6.67	0.46	20	323,336	148,554.12
THOMASWY	2.65	2.65			2.65	0.00	0.00	2.75	8	17,920	49,298.20
TOTAL	385.00	385.00			385.00	0.00	0.00	348.88	35	37,421	13,055,402.60
TRANSCOHOT	54.00	54.00	58.00	54.00	58.00	4.00	7.41	56.15	38	420,981	23,639,202.36
TRANSCORP	7.70	8.47	8.47	8.30	8.47	0.77	10.00	8.46	419	65,304,999	552,557,177.88
TRIPPLEG	2.38	2.38	2.15	2.15	2.15	-0.23	-9.66	2.19	7	147,129	322,379.37
UACN	15.95	15.95	15.00	15.00	15.00	-0.95	-5.96	14.58	83	1,798,546	26,214,941.75
UBA	25.25	25.25	26.50	25.50	26.00	0.75	2.97	26.05	578	45,978,579	1,197,731,967.70
UCAP	20.50	20.50	20.95	20.55	20.95	0.45	2.20	20.80	171	4,522,711	94,069,459.10
UNILEVER	14.85	14.85			14.85	0.00	0.00	14.29	47	698,069	9,973,160.20
UNITYBNK	1.45	1.45	1.49	1.42	1.49	0.04	2.76	1.47	51	5,378,923	7,912,339.00
UNIVINSURE	0.25	0.25	0.27	0.25	0.26	0.01	4.00	0.27	39	17,179,787	4,613,404.42
UPDC	1.23	1.23			1.23	0.00	0.00	1.24	22	235,412	292,709.10
UPDCREIT	4.60	4.60	4.95	4.85	4.95	0.35	7.61	4.85	27	697,392	3,383,586.05
UPL	2.40	2.40			2.40	0.00	0.00	2.54	7	21,000	53,258.00
VERITASKAP	0.36	0.36	0.36	0.33	0.35	-0.01	-2.78	0.34	72	31,718,545	10,658,179.14
VFDGROUP	202.90	202.90			202.90	0.00	0.00	191.53	13	16,369	3,135,089.50
VITAFOAM	22.50	22.50			22.50	0.00	0.00	21.34	29	237,172	5,061,364.90
WAPCO	31.55	31.55	32.00	31.45	31.60	0.05	0.16	31.85	171	2,737,208	87,166,518.85
WAPIC	0.66	0.66	0.67	0.65	0.67	0.01	1.52	0.66	40	3,710,649	2,448,561.64
WEMABANK	5.49	5.49	5.50	5.49	5.50	0.01	0.18	5.41	152	4,016,804	21,732,664.86
ZENITHBANK	38.50	38.50	38.85	38.30	38.65	0.15	0.39	38.60	454	14,396,313	555,683,041.55
TOTAL TRANSACTION (114)									7,911	753,293,503	13,014,509,178.25

Recent Posts

ngx price list

NGX Price List Thursday, 30th April 2026

ngx price list

NGX Price List Wednesday, 29th April 2026

ngx price list

NGX Price List Tuesday, 28th April 2026

GTI Pulse| Daily Market Brief for Tuesday, 28th April 2026.

stay tuned

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