NGX Price List for Wednesday, 6th December 2023

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.55	1.55	1.54	1.40	1.54	-0.01	-0.65	1.47	16	934,668	1,373,408.10
ABCTRANS	0.84	0.84	0.91	0.91	0.91	0.07	8.33	0.91	15	325,216	295,946.56
ACADEMY	1.70	1.70			1.70		0.00	1.85	3	3,900	7,205.00
ACCESSCORP	19.35	19.35	21.25	19.40	21.10	1.75	9.04	20.84	827	64,176,343	1,337,155,238.50
AFRIPRUD	6.40	6.40	6.50	6.40	6.50	0.10	1.56	6.44	66	1,365,676	8,794,299.95
AIICO	0.71	0.71	0.77	0.71	0.77	0.06	8.45	0.75	70	4,112,417	3,080,143.82
AIRTELAFRI	1,763.00	1,763.00			1,763.00		0.00	1,782.12	16	1,492	2,658,917.70
ALEX	7.15	7.15			7.15		0.00	7.80	4	9,095	70,922.75
BERGER	13.00	13.00			13.00		0.00	12.95	16	122,529	1,586,964.85
BETAGLAS	59.40	59.40			59.40		0.00	55.42	11	9,245	512,394.00
BUACEMENT	98.00	98.00			98.00		0.00	91.51	54	152,275	13,934,829.80
BUAFOODS	198.90	198.90			198.90		0.00	181.39	34	8,445	1,531,876.70
CADBURY	14.90	14.90	15.10	14.60	14.60	-0.30	-2.01	14.70	38	867,292	12,750,102.05
CAP	20.10	20.10			20.10		0.00	20.17	13	39,546	797,834.50
CAVERTON	1.65	1.65	1.66	1.55	1.55	-0.10	-6.06	1.61	56	2,118,662	3,412,172.11
CHAMPION	3.55	3.55			3.55		0.00	3.55	8	44,700	158,664.37
CHAMS	2.04	2.04	2.00	1.95	1.95	-0.09	-4.41	1.98	92	10,815,830	21,468,209.68
CILEASING	5.06	5.06	5.34	5.34	5.34	0.28	5.53	5.18	61	1,907,477	9,880,555.91
CONHALLPLC	1.20	1.20	1.28	1.08	1.15	-0.05	-4.17	1.19	79	12,796,962	15,274,915.67
CONOIL	86.50	86.50			86.50		0.00	78.29	32	112,635	8,818,028.35
CORNERST	1.44	1.44	1.41	1.36	1.36	-0.08	-5.56	1.40	21	982,582	1,372,467.00
CUSTODIAN	7.70	7.70			7.70		0.00	7.89	20	202,744	1,599,405.80
CUTIX	2.29	2.29			2.29		0.00	2.25	14	236,304	532,498.48
CWG	6.66	6.66			6.66		0.00	6.69	22	587,705	3,933,474.05
DAARCOMM	0.31	0.31	0.34	0.34	0.34	0.03	9.68	0.34	7	5,603,270	1,905,111.80
DANGCEM	320.00	320.00			320.00		0.00	314.95	68	220,785	69,536,455.60
DANGSUGAR	57.45	57.45	57.40	57.00	57.40	-0.05	-0.09	57.22	228	3,932,662	225,038,649.70
DEAPCAP	0.74	0.74	0.78	0.74	0.74	0.00	0.00	0.75	24	1,018,000	761,718.00
ELLAHLAKES	3.27	3.27			3.27		0.00	3.06	19	517,216	1,582,260.90
ENAMELWA	19.30	19.30			19.30		0.00	17.59	3	948	16,673.80
ETERNA	13.10	13.10			13.10		0.00	12.46	62	443,755	5,530,974.15
ETI	17.20	17.20	18.90	17.55	18.90	1.70	9.88	18.25	94	3,315,762	60,522,292.60
ETRANZACT	7.10	7.10			7.10		0.00	6.69	10	44,988	300,898.65
FBNH	26.75	26.75	29.40	26.80	29.40	2.65	9.91	29.31	281	24,844,443	728,186,866.80
FCMB	6.80	6.80	7.10	6.80	6.95	0.15	2.21	6.94	282	37,356,524	259,290,569.05
FIDELITYBK	8.90	8.90	9.65	8.95	9.15	0.25	2.81	9.09	372	65,632,646	596,317,743.55
FIDSON	16.40	16.40	17.00	17.00	17.00	0.60	3.66	16.58	34	271,985	4,508,228.75
FLOURMILL	31.90	31.90			31.90		0.00	31.77	66	667,907	21,221,871.15
FTNCOCOA	1.50	1.50	1.59	1.50	1.50	0.00	0.00	1.53	39	2,485,299	3,801,086.13
GEREGU	399.00	399.00			399.00		0.00	359.44	13	3,962	1,424,099.80
GLAXOSMITH	17.00	17.00			17.00		0.00	16.98	27	674,406	11,451,494.95
GOLDBREW	3.15	3.15			3.15		0.00	3.15	2	37,122	116,934.30
GTCO	39.50	39.50	40.00	39.55	39.70	0.20	0.51	39.63	260	76,703,128	3,039,606,757.60
GUINEAINS	0.31	0.31	0.31	0.28	0.28	-0.03	-9.68	0.30	19	1,530,791	453,010.80
GUINNESS	67.90	67.90			67.90		0.00	61.45	36	125,188	7,692,652.50
HONYFLOUR	3.12	3.12	3.13	2.95	3.13	0.01	0.32	3.07	34	993,963	3,047,988.78
IKEJAHOTEL	4.62	4.62			4.62		0.00	4.16	5	7,204	29,968.80
IMG	8.50	8.50			8.50		0.00	8.36	2	3,128	26,138.80
INFINITY	1.34	1.34	1.47	1.47	1.47	0.13	9.70	1.47	2	150,980	221,940.60
INTBREW	4.50	4.50	4.40	4.26	4.26	-0.24	-5.33	4.37	26	935,950	4,086,189.64
JAIZBANK	1.59	1.59	1.64	1.57	1.60	0.01	0.63	1.59	90	9,931,979	15,838,019.98
JAPAULGOLD	1.65	1.65	1.70	1.64	1.67	0.02	1.21	1.68	95	12,431,681	20,844,054.92
JBERGER	34.80	34.80			34.80		0.00	32.88	16	65,158	2,142,679.60
JOHNHOLT	1.85	1.85			1.85		0.00	1.76	5	11,225	19,742.05
LASACO	1.92	1.92	1.93	1.76	1.92	0.00	0.00	1.87	46	2,126,550	3,971,513.84
LEARNAFRCA	3.36	3.36			3.36		0.00	3.10	5	141,010	437,625.00
LINKASSURE	0.81	0.81	0.82	0.82	0.82	0.01	1.23	0.82	4	403,394	330,058.08
LIVESTOCK	1.82	1.82	1.88	1.71	1.80	-0.02	-1.10	1.80	37	3,256,601	5,857,779.62
MANSARD	4.54	4.54	4.50	4.10	4.10	-0.44	-9.69	4.37	70	4,689,175	20,490,271.29
MAYBAKER	5.15	5.15			5.15		0.00	5.14	21	13,019	66,876.46
MBENEFIT	0.56	0.56	0.57	0.53	0.53	-0.03	-5.36	0.54	8	750,400	404,692.30
MEYER	3.59	3.59			3.59		0.00	3.60	9	86,500	311,400.00
MORISON	2.55	2.55			2.55		0.00	2.80	1	8,983	25,152.40
MRS	109.95	109.95			109.95		0.00	99.00	18	118,501	11,731,599.00
MTNN	238.00	238.00	238.60	238.50	238.60	0.60	0.25	238.69	294	3,933,628	938,900,124.50
MULTIVERSE	7.07	7.07	7.77	7.77	7.77	0.70	9.90	7.76	22	821,209	6,368,953.89
NAHCO	23.80	23.80			23.80		0.00	23.51	80	1,417,696	33,326,478.55
NASCON	53.90	53.90	54.00	54.00	54.00	0.10	0.19	53.43	44	396,067	21,163,516.00
NB	37.05	37.05			37.05		0.00	37.18	68	199,963	7,433,790.95
NEIMETH	2.25	2.25	2.11	2.10	2.11	-0.14	-6.22	2.13	40	792,377	1,687,435.97
NEM	5.90	5.90			5.90		0.00	5.59	8	109,964	614,641.20
NESTLE	1150.00	1150.00			1150.00		0.00	1134.52	58	15,768	17,889,168.20
NGXGROUP	21.70	21.70	21.75	21.70	21.75	0.05	0.23	21.74	99	3,963,602	86,184,392.00
NIDF	108.40	108.40			108.40		0.00	117.80	22	21,484	2,530,713.00
NNFM	42.45	42.45			42.45		0.00	40.42	49	208,339	8,421,933.15
NPFMCRFBK	1.90	1.90	1.99	1.96	1.96	0.06	3.16	1.97	32	1,280,034	2,517,744.88
NSLTECH	0.77	0.77	0.84	0.77	0.83	0.06	7.79	0.80	55	4,872,165	3,887,108.06
OANDO	11.50	11.50	11.40	10.40	10.45	-1.05	-9.13	10.99	316	17,257,296	189,694,669.00
OKOMUOIL	240.00	240.00			240.00		0.00	238.38	44	17,118	4,080,578.90
OMATEK	0.86	0.86	0.85	0.78	0.79	-0.07	-8.14	0.80	78	5,326,834	4,283,415.75
PRESCO	189.90	189.90			189.90		0.00	185.82	19	36,030	6,694,971.40
PRESTIGE	0.48	0.48	0.52	0.50	0.50	0.02	4.17	0.52	10	1,987,557	1,027,704.98
PZ	23.30	23.30			23.30		0.00	22.56	28	163,662	3,691,552.55
REDSTAREX	2.96	2.96			2.96		0.00	2.97	9	102,938	306,000.22
REGALINS	0.37	0.37	0.37	0.34	0.37	0.00	0.00	0.35	13	8,025,385	2,830,899.45
ROYALEX	0.63	0.63	0.65	0.63	0.63	0.00	0.00	0.65	22	1,316,135	849,826.85
RTBRISCOE	0.63	0.63			0.63		0.00	0.59	15	748,064	443,757.40
SCOA	1.23	1.23			1.23		0.00	1.35	3	17,537	23,607.19
SEPLAT	2310.10	2310.10			2310.10		0.00	2293.83	53	210,285	482,358,043.60
SKYAVN	25.35	25.35			25.35		0.00	22.87	6	13,870	317,228.00
SOVRENINS	0.36	0.36	0.36	0.36	0.36	0.00	0.00	0.36	6	211,519	76,598.98
STANBIC	62.50	62.50	66.00	66.00	66.00	3.50	5.60	63.09	105	1,856,063	117,097,116.50
STERLINGNG	3.71	3.71	4.05	3.75	3.83	0.12	3.23	3.92	112	12,413,072	48,682,129.17
SUNUASSUR	1.33	1.33			1.33		0.00	1.26	11	75,579	95,518.69
TANTALIZER	0.52	0.52	0.50	0.48	0.50	-0.02	-3.85	0.49	10	792,750	390,220.50
THOMASWY	3.02	3.02	3.32	3.32	3.32	0.30	9.93	3.32	35	894,503	2,969,543.36
TOTAL	385.00	385.00			385.00		0.00	346.50	35	20,478	7,095,627.00
TRANSCOHOT	44.40	44.40			44.40		0.00	41.07	25	105,984	4,352,332.92
TRANSCORP	6.95	6.95	6.96	6.71	6.86	-0.09	-1.29	6.85	278	28,925,939	198,255,229.32
TRIPPLEG	2.38	2.38			2.38		0.00	2.18	4	34,396	74,983.28
UACN	16.00	16.00	15.95	15.10	15.95	-0.05	-0.31	15.26	53	1,305,733	19,924,190.25
UBA	21.30	21.30	23.30	21.30	22.00	0.70	3.29	22.23	703	74,567,278	1,657,707,620.60
UCAP	17.50	17.50	17.95	17.80	17.85	0.35	2.00	17.85	125	3,124,905	55,774,134.85
UHOMREIT	36.60	36.60			36.60		0.00	32.95	1	50	1,647.50
UNILEVER	14.90	14.90			14.90		0.00	14.81	46	186,664	2,765,005.85
UNITYBNK	1.50	1.50	1.59	1.52	1.54	0.04	2.67	1.56	93	9,250,188	14,434,872.57
UNIVINSURE	0.27	0.27	0.28	0.25	0.25	-0.02	-7.41	0.26	95	47,129,355	12,208,677.12
UPDC	1.17	1.17	1.25	1.25	1.25	0.08	6.84	1.25	16	426,143	531,683.04
UPDCREIT	4.40	4.40	4.40	4.40	4.40	0.00	0.00	4.40	24	279,502	1,231,185.20
UPL	2.35	2.35			2.35		0.00	2.42	2	11,598	28,072.20
VERITASKAP	0.35	0.35	0.36	0.33	0.34	-0.01	-2.86	0.35	71	33,485,129	11,568,425.15
VFDGROUP	202.90	202.90			202.90		0.00	190.35	5	1,115	212,235.00
VITAFOAM	22.50	22.50			22.50		0.00	21.68	28	115,537	2,505,412.70
WAPCO	29.90	29.90	30.00	29.80	29.80	-0.10	-0.33	29.84	98	2,931,309	87,463,089.90
WAPIC	0.65	0.65	0.71	0.65	0.65	0.00	0.00	0.66	26	1,288,700	855,495.66
WEMABANK	5.23	5.23	5.50	5.20	5.30	0.07	1.34	5.34	194	11,350,206	60,614,197.85
ZENITHBANK	34.90	34.90	36.10	34.50	36.10	1.20	3.44	35.41	577	38,615,087	1,367,213,771.25
TOTAL TRANSACTION (117)									8,293	686,143,717	12,081,807,789.49

Recent Posts

Stocks to Buy In Week 19, May 2025

Shareholders demand SEC action to streamline unclaimed dividend process in Nigerian banks

Oil prices rise as US-China trade talks soothe market jitters

Stocks, dollar up on US-China trade promise, detail needed

stay tuned

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