NGX Price List Friday, 20th December 2024

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	2.80	2.80			2.80		0.00	2.88	10	45,814	131,759.02
ABCTRANS	1.15	1.15	1.24	1.24	1.24	0.09	7.83	1.22	21	353,281	432,655.35
ACADEMY	3.00	3.00			3.00		0.00	2.90	9	371,612	1,078,819.50
ACCESSCORP	24.00	24.00	24.80	24.00	24.00	0.00	0.00	24.09	436	23,059,888	555,582,432.35
AFRIPRUD	15.80	15.80	17.35	16.70	17.35	1.55	9.81	17.14	187	3,652,298	62,594,229.10
AIICO	1.49	1.50	1.63	1.40	1.50	0.01	0.67	1.51	350	21,819,677	32,940,209.44
AIRTELAFRI	2156.90	2156.90			2156.90		0.00	2300.20	24	9,095	20,920,341.70
ARADEL	730.40	730.40	664.00	664.00	664.00	-66.40	-9.09	662.53	683	2,996,272	1,985,107,526.60
AUSTINLAZ	1.83	1.83			1.83		0.00	1.73	3	8,125	14,060.00
BERGER	18.00	18.00			18.00		0.00	19.65	10	94,079	1,848,975.60
BETAGLAS	57.75	57.75			57.75		0.00	55.06	11	45,187	2,487,970.50
BUACEMENT	93.00	93.00			93.00		0.00	92.99	59	183,902	17,100,411.80
BUAFOODS	394.90	394.90			394.90		0.00	374.20	79	131,611	49,249,065.90
CADBURY	21.30	21.30			21.30		0.00	19.76	57	829,863	16,401,741.75
CAP	38.00	38.00			38.00		0.00	38.87	21	157,937	6,139,800.50
CAVERTON	2.26	2.26	2.40	2.27	2.40	0.14	6.19	2.33	48	2,353,901	5,487,360.65
CHAMPION	3.80	3.80			3.80		0.00	3.83	45	81,598	312,926.40
CHAMS	1.99	1.99	2.02	1.92	1.93	-0.06	-3.02	1.97	130	8,167,583	16,089,929.04
CILEASING	3.90	3.90	3.93	3.60	3.88	-0.02	-0.51	3.69	84	5,796,845	21,378,074.67
CONHALLPLC	2.40	2.40	2.58	2.30	2.58	0.18	7.50	2.44	61	4,333,310	10,569,752.58
CONOIL	387.20	387.20			387.20		0.00	350.79	58	46,158	16,191,603.40
CORNERST	3.15	3.15	3.15	3.15	3.15	0.00	0.00	3.10	20	380,038	1,179,424.05
CUSTODIAN	14.60	14.60	15.45	15.20	15.45	0.85	5.82	15.33	98	1,234,267	18,920,338.55
CUTIX	2.32	2.32			2.32		0.00	2.38	78	2,003,259	4,759,229.12
CWG	6.55	6.55	6.85	6.45	6.85	0.30	4.58	6.55	151	6,378,324	41,793,698.85
DAARCOMM	0.59	0.59	0.62	0.55	0.62	0.03	5.08	0.58	31	3,142,653	1,828,441.94
DANGCEM	478.80	478.80			478.80		0.00	431.00	79	116,493	50,208,483.00
DANGSUGAR	32.50	32.50			32.50		0.00	33.26	140	650,781	21,646,174.30
DEAPCAP	1.16	1.16	1.17	1.15	1.16	0.00	0.00	1.16	12	1,577,856	1,831,280.21
ELLAHLAKES	3.00	3.00	3.12	3.01	3.01	0.01	0.33	3.07	94	4,478,293	13,737,847.64
ENAMELWA	19.30	19.30			19.30		0.00	19.00	2	28	532.00
ETERNA	27.25	27.25	29.90	29.45	29.45	2.20	8.07	28.79	158	1,802,594	51,902,723.95
ETI	28.00	28.00			28.00		0.00	28.28	44	335,717	9,493,666.00
ETRANZACT	6.75	6.75			6.75		0.00	6.63	16	112,233	743,752.15
EUNISELL	19.27	19.27			19.27		0.00	17.35	8	10,278	178,323.30
FBNH	26.80	26.80	26.80	26.05	26.80	0.00	0.00	26.38	299	5,368,365	141,603,930.85
FCMB	9.05	9.05	9.10	9.00	9.00	-0.05	-0.55	9.02	205	15,830,677	142,808,138.35
FIDELITYBK	15.85	15.85	16.35	15.80	16.00	0.15	0.95	16.05	279	16,000,155	256,760,994.50
FIDSON	14.50	14.50			14.50		0.00	13.45	58	627,227	8,436,383.60
FTNCOCOA	1.82	1.82	1.85	1.80	1.85	0.03	1.65	1.81	29	1,206,837	2,188,702.05
GEREGU	1150.00	1150.00			1150.00		0.00	1035.00	19	624	645,840.00
GOLDBREW	8.64	8.64			8.64		0.00	7.78	6	886	6,893.08
GTCO	54.00	54.00	57.50	54.00	57.00	3.00	5.56	55.45	368	23,512,588	1,303,817,098.80
GUINEAINS	0.67	0.67	0.72	0.64	0.69	0.02	2.99	0.67	42	4,779,108	3,208,018.08
GUINNESS	67.00	67.00			67.00		0.00	67.40	52	349,718	23,569,501.85
HMCALL	5.00	5.00			5.00		0.00	5.13	27	171,864	881,357.19
HONYFLOUR	5.50	5.50	6.05	6.00	6.05	0.55	10.00	6.03	98	4,401,376	26,561,656.30
IKEJAHOTEL	9.15	9.15			9.15		0.00	9.50	30	174,195	1,654,575.00
IMG	37.95	37.95			37.95		0.00	34.20	13	1,208	41,313.60
INFINITY	7.00	7.00			7.00		0.00	6.85	1	2	13.70
INTBREW	4.70	4.70	5.00	4.70	5.00	0.30	6.38	4.90	106	5,641,798	27,662,783.08
INTENEGINS	1.60	1.60	1.67	1.47	1.47	-0.13	-8.13	1.54	23	717,259	1,101,408.98
JAIZBANK	2.76	2.76	2.84	2.77	2.83	0.07	2.54	2.82	160	15,648,899	44,095,315.87
JAPAULGOLD	2.18	2.18	2.20	2.16	2.18	0.00	0.00	2.18	131	9,431,244	20,594,722.73
JBERGER	155.25	155.25			155.25		0.00	149.82	56	208,793	31,282,047.75
JOHNHOLT	5.88	5.88			5.88		0.00	5.69	29	166,488	947,783.75
JULI	10.30	10.30			10.30		0.00	9.95	2	16	159.20
LASACO	2.80	2.80	2.80	2.70	2.80	0.00	0.00	2.76	17	892,551	2,463,134.24
LEARNAFRCA	3.53	3.53	3.88	3.88	3.88	0.35	9.92	3.88	18	1,152,998	4,470,686.80
LINKASSURE	1.08	1.08	1.15	1.05	1.10	0.02	1.85	1.08	49	4,701,681	5,100,093.13
LIVESTOCK	3.95	3.95	4.10	3.85	4.10	0.15	3.80	3.93	69	2,199,291	8,641,948.53
MANSARD	7.50	7.50	7.55	7.19	7.50	0.00	0.00	7.45	68	1,789,034	13,331,169.44
MAYBAKER	8.10	8.10	8.35	8.35	8.35	0.25	3.09	8.13	35	440,578	3,580,419.15
MEYER	7.67	7.67			7.67		0.00	7.67	13	31,067	238,245.89
MORISON	4.01	4.01			4.01		0.00	3.61	6	5,000	18,050.00
MRS	175.60	175.60	180.00	180.00	180.00	4.40	2.51	184.55	154	588,858	108,672,850.50
MTNN	175.50	175.50	175.50	175.50	175.50	0.00	0.00	177.78	296	2,544,536	452,370,394.80
MULTIVERSE	5.10	5.10	4.60	4.60	4.60	-0.50	-9.80	4.77	46	1,268,288	6,048,944.55
NAHCO	41.95	41.95	46.10	46.10	46.10	4.15	9.89	45.87	197	2,149,439	98,593,525.50
NASCON	32.40	32.40			32.40		0.00	29.33	129	2,752,146	80,718,939.10
NB	30.00	30.00	29.00	29.00	29.00	-1.00	-3.33	29.39	97	2,140,273	62,913,301.55
NCR	4.73	4.73			4.73		0.00	5.20	2	3,615	18,798.00
NEIMETH	2.05	2.05	2.07	2.00	2.00	-0.05	-2.44	2.04	19	430,502	878,048.04
NEM	10.80	10.80			10.80		0.00	10.61	51	683,828	7,252,498.80
NESTLE	875.00	875.00			875.00		0.00	880.93	79	65,563	57,756,576.20
NGXGROUP	28.45	28.45	30.00	28.00	30.00	1.55	5.45	28.33	70	3,206,721	90,842,958.40
NIDF	111.70	111.70			111.70		0.00	113.27	22	68,212	7,726,168.00
NNFM	40.05	40.05			40.05		0.00	41.75	70	319,791	13,351,773.75
NPFMCRFBK	1.55	1.55	1.65	1.50	1.65	0.10	6.45	1.58	37	2,089,686	3,308,601.70
NSLTECH	0.58	0.58	0.62	0.59	0.62	0.04	6.90	0.61	27	3,358,932	2,052,426.15
OANDO	68.50	68.50	70.00	68.50	69.50	1.00	1.46	69.35	434	6,407,985	444,399,537.75
OKOMUOIL	367.00	367.00			367.00		0.00	398.83	67	32,490	12,958,115.30
OMATEK	0.63	0.63	0.69	0.63	0.68	0.05	7.94	0.67	22	1,751,204	1,174,135.36
PRESCO	465.00	465.00			465.00		0.00	466.68	77	78,969	36,852,921.20
PRESTIGE	0.80	0.80	0.83	0.80	0.81	0.01	1.25	0.81	49	6,074,210	4,900,647.94
PZ	23.00	23.00			23.00		0.00	23.23	21	219,641	5,102,739.50
REDSTAREX	4.41	4.41			4.41		0.00	4.78	29	511,687	2,443,334.66
REGALINS	0.57	0.57	0.62	0.57	0.61	0.04	7.02	0.59	67	10,276,469	6,035,317.10
ROYALEX	0.75	0.75	0.82	0.72	0.73	-0.02	-2.67	0.78	49	4,504,636	3,498,100.00
RTBRISCOE	2.47	2.47			2.47		0.00	2.36	9	48,560	114,492.72
SEPLAT	5700.00	5700.00			5700.00		0.00	5130.00	87	419,471	2,151,886,230.00
SFSREIT	179.45	179.45			179.45		0.00	184.85	15	2,543	470,085.00
SKYAVN	27.95	27.95			27.95		0.00	30.11	14	116,730	3,514,334.50
SOVRENINS	0.90	0.90			0.90		0.00	0.90	20	157,618	142,601.53
STANBIC	58.55	58.55			58.55		0.00	58.63	64	322,625	18,914,921.20
STERLINGNG	5.00	5.00	5.05	4.99	5.00	0.00	0.00	4.99	211	43,319,185	216,300,685.18
SUNUASSUR	6.95	6.95	7.59	6.72	7.49	0.54	7.77	7.13	67	3,168,771	22,604,419.18
TANTALIZER	1.57	1.57	1.60	1.60	1.60	0.03	1.91	1.61	44	1,098,083	1,766,019.96
THOMASWY	1.90	1.90			1.90		0.00	1.74	6	113,550	197,127.00
TOTAL	673.90	673.90			673.90		0.00	642.97	108	592,331	380,849,760.70
TOURIST	2.50	2.50			2.50		0.00	2.50	2	5,000	12,500.00
TRANSCOHOT	116.00	116.00			116.00		0.00	112.25	45	55,502	6,229,978.90
TRANSCORP	43.20	43.20	42.95	42.80	42.95	-0.25	-0.58	42.82	209	2,108,978	90,314,076.85
TRANSEXPR	1.38	1.38			1.38		0.00	1.38	2	4,028	5,558.64
TRANSPOWER	359.90	359.90			359.90		0.00	324.00	138	3,295,665	1,067,795,460.00
TRIPPLEG	1.87	1.87			1.87		0.00	1.76	7	15,123	26,677.89
UACN	27.50	27.50	30.25	29.95	30.25	2.75	10.00	30.13	169	9,411,161	283,599,625.85
UBA	33.50	33.50	34.45	33.50	33.75	0.25	0.75	33.85	737	43,454,560	1,470,970,007.15
UCAP	18.50	18.50	19.00	18.65	19.00	0.50	2.70	18.90	329	7,918,966	149,656,641.70
UNILEVER	27.55	27.55	30.00	30.00	30.00	2.45	8.89	29.85	51	389,889	11,636,476.05
UNIVINSURE	0.40	0.40	0.44	0.40	0.44	0.04	10.00	0.44	113	28,313,872	12,415,110.18
UPDC	1.49	1.49	1.49	1.48	1.49	0.00	0.00	1.49	49	5,454,828	8,124,708.60
UPDCREIT	5.00	5.00	5.00	4.85	4.90	-0.10	-2.00	4.89	84	6,663,497	32,583,689.40
UPL	3.50	3.50			3.50		0.00	3.72	14	5,914	21,994.41
VERITASKAP	1.39	1.39	1.38	1.32	1.35	-0.04	-2.88	1.35	83	10,081,186	13,631,023.10
VFDGROUP	44.40	44.40			44.40		0.00	42.48	12	2,859	121,450.20
VITAFOAM	22.00	22.00	23.45	22.00	22.00	0.00	0.00	22.21	77	5,045,136	112,059,993.45
WAPCO	70.50	70.50	70.70	68.20	68.50	-2.00	-2.84	68.24	279	6,198,557	423,017,520.85
WAPIC	1.78	1.78	1.85	1.69	1.70	-0.08	-4.49	1.77	83	5,276,255	9,318,743.44
WEMABANK	8.70	8.70	8.60	8.35	8.50	-0.20	-2.30	8.43	147	4,915,778	41,423,292.45
ZENITHBANK	44.80	44.80	45.85	44.85	45.85	1.05	2.34	45.17	498	60,410,012	2,728,940,774.35
TOTAL TRANSACTION (121)									11,509	512,126,291	15,884,532,580.68

Recent Posts

ngx price list

NGX Price List Tuesday, 21st April 2026

ngx price list

NGX Price List Monday, 20th April 2026

ngx price list

NGX Price List Friday, 17th April 2026

ngx price list

NGX Price List Thursday, 16th April 2026

stay tuned

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