NGX Price List for Thursday, 7th 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	1.69	8	54,289	91,693.41
ABCTRANS	0.91	0.91			0.91	0.00	0.00	0.88	17	397,864	351,214.40
ACADEMY	1.70	1.70			1.70	0.00	0.00	1.75	8	54,504	95,551.88
ACCESSCORP	21.10	21.10	21.50	19.80	20.00	-1.10	-5.21	20.37	604	34,650,703	705,852,519.80
AFRIPRUD	6.50	6.50	6.60	6.55	6.60	0.10	1.54	6.56	51	1,045,866	6,861,960.85
AIICO	0.77	0.77	0.76	0.71	0.75	-0.02	-2.60	0.73	56	5,050,218	3,711,566.99
AIRTELAFRI	1,763.00	1,763.00			1,763.00	0.00	0.00	1,796.27	31	36,650	65,833,351.00
ALEX	7.15	7.15			7.15	0.00	0.00	7.85	1	3,499	27,467.15
BERGER	13.00	13.00			13.00	0.00	0.00	12.84	16	62,479	802,090.20
BETAGLAS	59.40	59.40			59.40	0.00	0.00	53.50	8	2,081	111,333.50
BUACEMENT	98.00	98.00			98.00	0.00	0.00	93.25	69	81,714	7,619,643.90
BUAFOODS	198.90	198.90			198.90	0.00	0.00	180.08	38	31,226	5,623,149.40
CADBURY	14.60	14.60			14.60	0.00	0.00	14.98	24	178,190	2,668,592.15
CAP	20.10	20.10			20.10	0.00	0.00	19.90	17	140,004	2,785,849.40
CAVERTON	1.55	1.55	1.61	1.57	1.61	0.06	3.87	1.59	57	2,202,687	3,494,819.04
CHAMPION	3.55	3.55	3.30	3.30	3.30	-0.25	-7.04	3.28	17	284,427	934,006.67
CHAMS	1.95	1.95	2.05	1.95	1.95	0.00	0.00	1.98	71	3,611,852	7,151,441.22
CILEASING	5.34	5.34			5.34	0.00	0.00	5.08	75	1,397,981	7,107,567.71
CONHALLPLC	1.15	1.15	1.20	1.09	1.10	-0.05	-4.35	1.13	28	2,857,509	3,232,508.37
CONOIL	86.50	86.50			86.50	0.00	0.00	79.36	20	23,792	1,888,110.40
CORNERST	1.36	1.36	1.36	1.35	1.35	-0.01	-0.74	1.35	17	694,834	941,428.72
CUSTODIAN	7.70	7.70	7.70	7.50	7.50	-0.20	-2.60	7.60	24	1,243,785	9,448,593.00
CUTIX	2.29	2.29	2.25	2.21	2.25	-0.04	-1.75	2.22	31	1,505,763	3,347,721.07
CWG	6.66	6.66			6.66	0.00	0.00	6.69	19	70,878	474,481.16
DAARCOMM	0.34	0.34	0.37	0.34	0.35	0.01	2.94	0.36	26	3,649,137	1,303,849.32
DANGCEM	320.00	320.00			320.00	0.00	0.00	310.51	47	31,204	9,689,135.50
DANGSUGAR	57.40	57.40			57.40	0.00	0.00	57.17	148	1,011,484	57,830,619.05
DEAPCAP	0.74	0.74	0.68	0.67	0.67	-0.07	-9.46	0.67	33	3,232,871	2,171,055.51
ELLAHLAKES	3.27	3.27	3.22	3.01	3.22	-0.05	-1.53	3.09	42	1,431,509	4,428,877.75
ENAMELWA	19.30	19.30			19.30	0.00	0.00	17.51	2	4,000	70,028.00
ETERNA	13.10	13.10			13.10	0.00	0.00	11.92	101	1,245,611	14,850,894.60
ETI	18.90	18.90			18.90	0.00	0.00	20.00	98	1,076,050	21,523,336.05
ETRANZACT	7.10	7.10			7.10	0.00	0.00	6.55	25	493,260	3,229,926.95
FBNH	29.40	29.40	31.00	26.50	26.50	-2.90	-9.86	26.92	386	12,869,650	346,501,170.70
FCMB	6.95	6.95	7.00	6.80	6.90	-0.05	-0.72	6.96	151	14,983,242	104,315,462.75
FIDELITYBK	9.15	9.15	9.30	9.05	9.15	0.00	0.00	9.14	232	20,759,703	189,684,960.95
FIDSON	17.00	17.00			17.00	0.00	0.00	16.37	26	84,942	1,390,224.85
FLOURMILL	31.90	31.90	31.60	31.00	31.00	-0.90	-2.82	31.07	46	1,097,027	34,084,887.85
FTNCOCOA	1.50	1.50	1.55	1.50	1.55	0.05	3.33	1.53	45	2,404,568	3,690,324.00
GEREGU	399.00	399.00			399.00	0.00	0.00	359.41	25	35,910	12,906,546.60
GLAXOSMITH	17.00	17.00	17.00	17.00	17.00	0.00	0.00	16.97	18	536,605	9,105,881.55
GOLDBREW	3.15	3.15			3.15	0.00	0.00	3.15	1	4,083	12,861.45
GTCO	39.70	39.70	39.50	39.00	39.00	-0.70	-1.76	39.33	321	21,207,859	834,211,062.45
GUINEAINS	0.28	0.28	0.30	0.28	0.29	0.01	3.57	0.29	19	2,689,473	768,661.92
GUINNESS	67.90	67.90			67.90	0.00	0.00	63.48	49	131,031	8,318,050.80
HONYFLOUR	3.13	3.13	3.20	3.12	3.20	0.07	2.24	3.16	33	749,741	2,367,603.93
IKEJAHOTEL	4.62	4.62			4.62	0.00	0.00	4.33	7	71,121	307,957.72
IMG	8.50	8.50			8.50	0.00	0.00	8.70	3	93,240	811,188.00
INFINITY	1.47	1.47	1.61	1.48	1.61	0.14	9.52	1.53	5	1,257,000	1,924,070.00
INTBREW	4.26	4.26	4.50	4.25	4.50	0.24	5.63	4.41	29	916,693	4,043,611.76
JAIZBANK	1.60	1.60	1.62	1.51	1.51	-0.09	-5.63	1.57	102	3,751,591	5,873,391.45
JAPAULGOLD	1.67	1.67	1.70	1.64	1.67	0.00	0.00	1.66	76	5,973,050	9,930,616.40
JBERGER	34.80	34.80			34.80	0.00	0.00	32.77	13	25,316	829,611.90
JOHNHOLT	1.85	1.85			1.85	0.00	0.00	1.84	8	31,185	57,479.26
LASACO	1.92	1.92	1.92	1.92	1.92	0.00	0.00	1.91	22	510,304	973,753.60
LEARNAFRCA	3.36	3.36			3.36	0.00	0.00	3.24	6	28,903	93,762.32
LINKASSURE	0.82	0.82			0.82	0.00	0.00	0.82	3	51,875	42,537.50
LIVESTOCK	1.80	1.80	1.76	1.70	1.76	-0.04	-2.22	1.73	36	972,792	1,678,886.77
MANSARD	4.10	4.10	4.51	4.49	4.50	0.40	9.76	4.47	46	1,181,887	5,277,733.29
MAYBAKER	5.15	5.15			5.15	0.00	0.00	5.16	14	111,022	573,106.34
MBENEFIT	0.53	0.53	0.57	0.52	0.52	-0.01	-1.89	0.54	20	2,157,650	1,168,464.20
MEYER	3.59	3.59			3.59	0.00	0.00	3.63	4	22,634	82,063.10
MORISON	2.55	2.55			2.55	0.00	0.00	2.80	1	1,900	5,320.00
MRS	109.95	109.95			109.95	0.00	0.00	99.00	6	6,256	619,344.00
MTNN	238.60	238.60			238.60	0.00	0.00	239.83	212	480,430	115,220,210.10
MULTIVERSE	7.77	7.77	8.54	8.54	8.54	0.77	9.91	8.54	22	885,529	7,562,417.66
NAHCO	23.80	23.80	25.00	25.00	25.00	1.20	5.04	23.66	92	1,881,094	44,506,790.45
NASCON	54.00	54.00			54.00	0.00	0.00	52.96	24	136,692	7,239,177.75
NB	37.05	37.05	37.10	37.05	37.10	0.05	0.13	37.05	112	37,460,593	1,388,075,972.55
NEIMETH	2.11	2.11	2.10	2.10	2.10	-0.01	-0.47	2.09	26	627,446	1,312,801.48
NEM	5.90	5.90			5.90	0.00	0.00	5.45	15	96,795	527,173.90
NESTLE	1150.00	1150.00			1150.00	0.00	0.00	1133.35	30	12,080	13,690,875.00
NGXGROUP	21.75	21.75	21.85	21.75	21.85	0.10	0.46	21.81	29	1,564,099	34,110,322.10
NIDF	108.40	108.40	108.30	108.30	108.30	-0.10	-0.09	108.33	35	3,982,866	431,481,403.90
NNFM	42.45	42.45			42.45	0.00	0.00	39.49	56	211,861	8,365,638.70
NOTORE	62.50	62.50			62.50	0.00	0.00	68.71	3	2,509	172,383.95
NPFMCRFBK	1.96	1.96	2.13	2.00	2.13	0.17	8.67	2.07	29	852,464	1,760,812.42
NSLTECH	0.83	0.83	0.79	0.75	0.75	-0.08	-9.64	0.76	31	2,927,550	2,211,947.29
OANDO	10.45	10.45	10.45	9.60	10.30	-0.15	-1.44	10.12	229	7,409,081	74,972,531.65
OKOMUOIL	240.00	240.00			240.00	0.00	0.00	239.04	30	34,004	8,128,179.40
OMATEK	0.79	0.79	0.86	0.73	0.83	0.04	5.06	0.79	38	1,538,743	1,208,896.86
PRESCO	189.90	189.90			189.90	0.00	0.00	184.95	28	57,221	10,582,985.70
PRESTIGE	0.50	0.50			0.50	0.00	0.00	0.50	7	150,500	74,750.00
PZ	23.30	23.30	23.30	23.30	23.30	0.00	0.00	23.17	37	463,456	10,739,108.80
REDSTAREX	2.96	2.96			2.96	0.00	0.00	2.96	16	34,493	102,247.48
REGALINS	0.37	0.37			0.37	0.00	0.00	0.37	4	66,700	24,686.00
ROYALEX	0.63	0.63	0.63	0.61	0.61	-0.02	-3.17	0.61	23	2,441,248	1,500,576.58
RTBRISCOE	0.63	0.63	0.62	0.57	0.62	-0.01	-1.59	0.60	13	1,018,730	609,645.90
SCOA	1.23	1.23	1.35	1.35	1.35	0.12	9.76	1.35	5	270,825	365,517.15
SEPLAT	2310.10	2310.10			2310.10	0.00	0.00	2309.92	45	360,382	832,454,634.70
SFSREIT	92.15	92.15			92.15	0.00	0.00	101.30	1	10	1,013.00
SKYAVN	25.35	25.35			25.35	0.00	0.00	25.14	5	5,706	143,444.70
SOVRENINS	0.36	0.36			0.36	0.00	0.00	0.37	6	112,850	41,718.70
STANBIC	66.00	66.00			66.00	0.00	0.00	61.64	51	131,547	8,108,665.45
STERLINGNG	3.83	3.83	4.19	3.80	3.90	0.07	1.83	4.00	153	19,303,980	77,229,174.69
SUNUASSUR	1.33	1.33			1.33	0.00	0.00	1.24	12	222,825	276,027.75
TANTALIZER	0.50	0.50	0.47	0.47	0.47	-0.03	-6.00	0.47	11	756,870	354,704.12
THOMASWY	3.32	3.32	3.32	3.32	3.32	0.00	0.00	3.38	21	742,597	2,508,905.35
TOTAL	385.00	385.00			385.00	0.00	0.00	350.55	20	6,092	2,135,530.50
TOURIST	2.84	2.84			2.84	0.00	0.00	2.56	1	500	1,280.00
TRANSCOHOT	44.40	44.40			44.40	0.00	0.00	42.92	22	53,700	2,304,843.82
TRANSCORP	6.86	6.86	6.93	6.78	6.82	-0.04	-0.58	6.85	183	15,129,615	103,672,765.54
TRANSEXPR	1.05	1.05			1.05	0.00	0.00	1.00	4	4,108	4,108.00
TRIPPLEG	2.38	2.38			2.38	0.00	0.00	2.17	3	70,000	152,236.22
UACN	15.95	15.95	15.40	15.40	15.40	-0.55	-3.45	15.24	31	359,365	5,476,107.50
UBA	22.00	22.00	23.30	21.70	21.90	-0.10	-0.45	21.99	511	24,803,871	545,444,305.80
UCAP	17.85	17.85	18.00	18.00	18.00	0.15	0.84	17.98	148	2,867,202	51,539,051.90
UHOMREIT	36.60	36.60			36.60	0.00	0.00	40.00	1	800	32,000.00
UNILEVER	14.90	14.90			14.90	0.00	0.00	14.59	53	157,565	2,298,135.50
UNIONDICON	8.10	8.10			8.10	0.00	0.00	7.80	1	332	2,589.60
UNITYBNK	1.54	1.54	1.54	1.48	1.48	-0.06	-3.90	1.50	62	5,139,643	7,730,790.84
UNIVINSURE	0.25	0.25	0.27	0.24	0.27	0.02	8.00	0.26	87	52,725,455	13,497,220.17
UPDC	1.25	1.25			1.25	0.00	0.00	1.21	13	227,329	274,870.80
UPDCREIT	4.40	4.40	4.70	4.40	4.70	0.30	6.82	4.45	30	1,416,725	6,310,951.40
UPL	2.35	2.35			2.35	0.00	0.00	2.40	6	113,700	272,660.00
VERITASKAP	0.34	0.34	0.36	0.32	0.36	0.02	5.88	0.34	90	44,573,108	15,322,688.22
VFDGROUP	202.90	202.90			202.90	0.00	0.00	185.00	3	740	136,898.10
VITAFOAM	22.50	22.50			22.50	0.00	0.00	22.39	31	127,774	2,861,444.45
WAPCO	29.80	29.80	29.75	29.75	29.75	-0.05	-0.17	29.81	63	720,894	21,492,931.50
WAPIC	0.65	0.65	0.71	0.70	0.71	0.06	9.23	0.70	23	730,372	512,481.36
WEMABANK	5.30	5.30	5.40	5.30	5.30	0.00	0.00	5.34	69	3,051,412	16,307,451.24
ZENITHBANK	36.10	36.10	36.15	35.15	35.25	-0.85	-2.35	35.45	495	31,620,189	1,121,064,527.50
TOTAL TRANSACTION (122)									6,983	432,720,441	7,541,718,192.72

Recent Posts

ngx price list

NGX Price List Thursday, 16th April 2026

ngx price list

NGX Price List Wednesday, 15th April 2026

ngx price list

NGX Price List Tuesday, 14th April 2026

ngx price list

NGX Price List Monday, 13th April 2026

stay tuned

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