NGX Price List Monday, 9th December 2024

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	2.80	2.80			2.80		0.00	2.84	10	1,275	3,615.42
ABCTRANS	1.14	1.14			1.14		0.00	1.14	16	59,200	67,488.00
ACADEMY	2.85	2.85			2.85		0.00	2.89	7	814	2,354.03
ACCESSCORP	24.80	24.80	24.75	24.10	24.10	-0.70	-2.82	24.13	430	51,056,395	1,231,756,654.05
AFRIPRUD	10.80	10.80	11.85	11.80	11.85	1.05	9.72	11.78	143	2,465,624	29,056,147.30
AIICO	1.22	1.22	1.24	1.21	1.21	-0.01	-0.82	1.22	105	3,696,036	4,503,696.32
AIRTELAFRI	2156.90	2156.90			2156.90		0.00	2241.64	19	1,601	3,588,869.90
ALEX	7.15	7.15			7.15		0.00	7.15	1	100	715.00
ARADEL	465.00	465.00	465.00	465.00	465.00	0.00	0.00	464.70	284	7,591,285	3,527,659,129.00
AUSTINLAZ	1.90	1.90	1.79	1.79	1.79	-0.11	-5.79	1.81	10	155,631	281,559.59
BERGER	17.35	17.35			17.35		0.00	18.14	14	32,662	592,568.60
BETAGLAS	57.75	57.75			57.75		0.00	55.95	45	582,428	32,586,530.90
BUACEMENT	95.00	95.00			95.00		0.00	90.21	69	43,660	3,938,640.70
BUAFOODS	394.90	394.90			394.90		0.00	355.50	42	102,086	36,291,598.00
CADBURY	21.30	21.30			21.30		0.00	19.50	38	63,217	1,232,438.45
CAP	37.50	37.50			37.50		0.00	34.98	9	65,597	2,294,325.25
CAVERTON	1.90	1.90	1.81	1.81	1.81	-0.09	-4.74	1.86	30	611,331	1,139,950.94
CHAMPION	3.86	3.86			3.86		0.00	3.88	22	246,032	953,575.70
CHAMS	1.99	1.99	1.99	1.90	1.92	-0.07	-3.52	1.92	204	16,985,491	32,581,630.45
CILEASING	4.19	4.19	4.15	3.90	4.15	-0.04	-0.95	4.04	32	1,245,294	5,036,309.30
CONHALLPLC	2.50	2.50	2.40	2.25	2.40	-0.10	-4.00	2.31	61	3,978,503	9,203,525.06
CONOIL	290.00	290.00	299.00	299.00	299.00	9.00	3.10	298.18	106	2,726,001	812,827,259.25
CORNERST	3.20	3.20	3.10	2.88	3.03	-0.17	-5.31	2.95	56	3,329,029	9,830,608.95
CUSTODIAN	12.60	12.60	12.50	12.50	12.50	-0.10	-0.79	12.55	30	718,146	9,011,129.15
CUTIX	2.30	2.30	2.30	2.30	2.30	0.00	0.00	2.30	52	3,541,012	8,152,858.77
CWG	6.45	6.45	6.50	6.50	6.50	0.05	0.78	6.48	30	707,571	4,581,778.20
DAARCOMM	0.57	0.57	0.53	0.53	0.53	-0.04	-7.02	0.53	35	916,315	489,369.17
DANGCEM	478.80	478.80			478.80		0.00	431.00	117	33,729	14,537,199.00
DANGSUGAR	35.05	35.05	35.75	35.15	35.15	0.10	0.29	35.57	196	1,525,434	54,254,057.75
DEAPCAP	1.19	1.19	1.09	1.09	1.09	-0.10	-8.40	1.09	29	358,425	391,990.25
ELLAHLAKES	3.13	3.13	3.12	3.00	3.12	-0.01	-0.32	3.06	100	9,223,221	28,219,311.29
ETERNA	22.70	22.70	22.10	22.10	22.10	-0.60	-2.64	22.22	63	1,152,524	25,608,000.00
ETI	25.50	25.50			25.50		0.00	26.66	25	200,326	5,340,517.85
ETRANZACT	6.75	6.75			6.75		0.00	6.11	9	129,213	789,364.25
EUNISELL	19.27	19.27			19.27		0.00	17.35	9	7,550	130,992.50
FBNH	26.30	26.30	26.45	26.30	26.35	0.05	0.19	26.35	304	5,656,926	149,032,400.90
FCMB	9.00	9.00	9.45	8.90	8.90	-0.10	-1.11	9.33	205	61,650,161	575,184,182.00
FIDELITYBK	16.00	16.00	16.00	15.50	15.50	-0.50	-3.13	15.70	352	24,058,873	377,708,324.30
FIDSON	15.40	15.40	14.50	13.90	14.50	-0.90	-5.84	14.17	80	793,222	11,239,711.60
FLOURMILL	81.50	81.50			81.50		0.00	81.10	91	549,224	44,539,705.10
FTNCOCOA	1.87	1.87			1.87		0.00	1.81	103	4,938,611	8,946,099.49
GEREGU	1150.00	1150.00			1150.00		0.00	1035.00	29	1,809	1,872,315.00
GOLDBREW	5.40	5.40	5.94	5.94	5.94	0.54	10.00	5.93	40	2,291,620	13,596,022.80
GTCO	53.20	53.20	54.00	52.55	53.20	0.00	0.00	53.25	249	24,487,309	1,303,962,496.05
GUINEAINS	0.56	0.56	0.55	0.51	0.51	-0.05	-8.93	0.55	41	1,880,213	1,026,350.74
GUINNESS	62.00	62.00			62.00		0.00	63.47	32	196,388	12,465,317.50
HMCALL	5.85	5.85			5.85		0.00	5.33	51	841,489	4,484,367.24
HONYFLOUR	5.00	5.00	5.00	4.81	5.00	0.00	0.00	4.93	56	741,387	3,652,887.38
IKEJAHOTEL	8.00	8.00			8.00		0.00	8.02	21	126,186	1,011,565.95
IMG	37.95	37.95			37.95		0.00	34.20	9	6,835	233,757.00
INFINITY	7.00	7.00			7.00		0.00	6.90	1	113	779.70
INTBREW	4.00	4.00	4.02	4.01	4.01	0.01	0.25	4.03	28	629,084	2,535,030.44
INTENEGINS	1.36	1.36	1.47	1.47	1.47	0.11	8.09	1.47	7	362,747	534,335.14
JAIZBANK	2.40	2.40	2.40	2.30	2.40	0.00	0.00	2.34	127	9,630,589	22,495,772.42
JAPAULGOLD	2.35	2.35	2.32	2.23	2.23	-0.12	-5.11	2.28	147	17,372,900	39,626,792.66
JBERGER	172.50	172.50			172.50		0.00	155.25	20	14,747	2,289,471.75
JOHNHOLT	8.03	8.03			8.03		0.00	7.23	6	1,864	13,476.72
JULI	10.30	10.30			10.30		0.00	10.00	1	10	100.00
LASACO	2.47	2.47	2.47	2.47	2.47	0.00	0.00	2.45	20	882,865	2,167,220.77
LEARNAFRCA	2.93	2.93			2.93		0.00	3.20	8	22,431	71,843.02
LINKASSURE	0.95	0.95	0.90	0.90	0.90	-0.05	-5.26	0.91	20	598,764	544,822.17
LIVESTOCK	3.42	3.42	3.42	3.21	3.40	-0.02	-0.58	3.35	74	1,418,168	4,755,618.51
MANSARD	7.50	7.50	7.40	7.35	7.40	-0.10	-1.33	7.41	51	821,033	6,085,712.65
MAYBAKER	8.00	8.00			8.00		0.00	7.89	20	86,685	684,077.40
MEYER	7.67	7.67			7.67		0.00	6.91	9	21,492	148,509.72
MORISON	4.45	4.45			4.45		0.00	4.01	1	100	401.00
MRS	132.00	132.00			132.00		0.00	121.91	9	4,166	507,860.70
MTNN	170.10	170.10			170.10		0.00	174.58	268	621,310	108,465,293.50
MULTIVERSE	5.90	5.90			5.90		0.00	5.81	13	57,400	333,585.75
NAHCO	38.15	38.15			38.15		0.00	37.16	72	2,143,293	79,649,046.20
NASCON	32.40	32.40			32.40		0.00	30.27	59	710,707	21,511,019.50
NB	27.30	27.30	27.15	27.15	27.15	-0.15	-0.55	27.35	101	610,460	16,696,940.15
NCR	4.90	4.90			4.90		0.00	4.83	4	15,760	76,188.90
NEIMETH	2.10	2.10	2.08	2.07	2.07	-0.03	-1.43	2.03	37	1,536,682	3,118,367.31
NEM	9.20	9.20			9.20		0.00	9.64	52	792,392	7,639,523.85
NESTLE	850.00	850.00			850.00		0.00	862.39	48	14,652	12,635,720.10
NGXGROUP	25.00	25.00	27.50	25.50	27.50	2.50	10.00	26.76	62	1,664,264	44,532,039.05
NIDF	111.70	111.70			111.70		0.00	120.90	11	22,478	2,717,568.10
NNFM	34.75	34.75			34.75		0.00	36.80	14	31,831	1,171,355.40
NPFMCRFBK	1.56	1.56	1.50	1.50	1.50	-0.06	-3.85	1.50	32	3,517,759	5,285,942.00
NSLTECH	0.70	0.70	0.65	0.63	0.63	-0.07	-10.00	0.65	19	501,200	323,460.39
OANDO	62.90	62.90	64.00	61.00	61.00	-1.90	-3.02	63.10	484	5,999,166	378,534,278.25
OKOMUOIL	336.10	336.10	367.00	367.00	367.00	30.90	9.19	365.20	62	126,953	46,363,431.60
OMATEK	0.65	0.65	0.66	0.66	0.66	0.01	1.54	0.65	13	239,974	156,847.38
PRESCO	450.00	450.00			450.00		0.00	450.01	98	880,854	396,388,794.60
PRESTIGE	0.75	0.76	0.81	0.76	0.80	0.05	6.67	0.79	64	11,989,152	9,466,882.24
PZ	22.00	22.00			22.00		0.00	21.04	20	20,797	437,622.05
REDSTAREX	4.41	4.41			4.41		0.00	4.62	9	17,715	81,865.96
REGALINS	0.48	0.48	0.48	0.46	0.46	-0.02	-4.17	0.47	16	1,385,950	647,299.72
ROYALEX	0.64	0.64	0.64	0.64	0.64	0.00	0.00	0.63	14	839,293	532,443.02
RTBRISCOE	2.45	2.45	2.40	2.30	2.30	-0.15	-6.12	2.36	23	368,413	867,722.73
SCOA	2.06	2.06			2.06		0.00	2.26	8	33,067	74,731.42
SEPLAT	5700.00	5700.00			5700.00		0.00	5130.12	65	32,578	167,128,985.80
SFSREIT	179.45	179.45			179.45		0.00	171.88	17	3,796	652,462.30
SKYAVN	26.00	26.00			26.00		0.00	24.23	22	207,582	5,030,332.60
SOVRENINS	0.84	0.84	0.85	0.80	0.80	-0.04	-4.76	0.84	48	1,110,213	928,390.20
STANBIC	54.00	54.00	56.50	56.50	56.50	2.50	4.63	56.04	56	324,650	18,193,496.00
STERLINGNG	4.65	4.65	4.70	4.61	4.70	0.05	1.08	4.65	165	7,036,270	32,705,843.69
SUNUASSUR	5.05	5.05			5.05		0.00	5.51	49	700,886	3,860,280.80
TANTALIZER	1.21	1.33	1.33	1.25	1.33	0.12	9.92	1.33	78	8,350,575	11,096,422.45
THOMASWY	1.90	1.90			1.90		0.00	1.72	4	142,000	243,740.00
TOTAL	673.90	673.90			673.90		0.00	614.18	48	10,702	6,572,971.70
TOURIST	2.50	2.50			2.50		0.00	2.30	1	50	115.00
TRANSCOHOT	106.00	106.00			106.00		0.00	98.71	24	4,807	474,495.90
TRANSCORP	44.00	44.00	43.65	43.65	43.65	-0.35	-0.80	43.43	191	2,589,446	112,469,414.70
TRANSEXPR	1.23	1.23			1.23		0.00	1.25	1	1,281	1,601.25
TRANSPOWER	359.90	359.90			359.90		0.00	324.00	20	28,234	9,147,816.00
TRIPPLEG	1.88	1.88			1.88		0.00	1.95	4	20,607	40,231.90
UACN	22.00	22.00	22.05	22.00	22.00	0.00	0.00	22.01	74	3,336,832	73,427,968.50
UBA	33.95	33.95	33.95	33.55	33.55	-0.40	-1.18	33.68	546	27,154,213	914,513,862.45
UCAP	18.00	18.00	18.10	17.80	17.90	-0.10	-0.56	17.98	369	12,224,235	219,767,492.60
UNILEVER	26.65	26.65			26.65		0.00	25.82	34	67,538	1,743,737.85
UNIVINSURE	0.35	0.35	0.36	0.32	0.35	0.00	0.00	0.34	66	15,752,906	5,365,921.44
UPDC	1.50	1.50	1.50	1.46	1.46	-0.04	-2.67	1.48	36	868,766	1,285,661.00
UPDCREIT	5.15	5.15			5.15		0.00	5.15	29	127,476	657,008.05
UPL	3.96	3.96	4.18	4.18	4.18	0.22	5.56	4.15	23	233,472	968,693.30
VERITASKAP	1.25	1.25	1.30	1.20	1.20	-0.05	-4.00	1.22	76	12,256,816	14,998,660.29
VFDGROUP	44.50	44.50			44.50		0.00	40.10	4	5,845	234,384.50
VITAFOAM	22.20	22.20			22.20		0.00	22.29	38	528,257	11,774,127.55
WAPCO	74.00	74.00	71.50	70.20	70.50	-3.50	-4.73	70.80	611	14,911,353	1,055,721,274.50
WAPIC	1.07	1.07	1.17	1.16	1.17	0.10	9.35	1.17	40	3,108,699	3,632,523.79
WEMABANK	8.65	8.65	8.60	8.50	8.60	-0.05	-0.58	8.53	137	4,858,262	41,448,476.05
ZENITHBANK	43.95	43.95	44.50	43.95	44.35	0.40	0.91	44.21	317	11,839,271	523,392,292.40
TOTAL TRANSACTION (123)									9,456	435,619,909	12,863,539,740

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.