NGX Price List Tuesday, 10th December 2024

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	2.80	2.80			2.80		0.00	2.80	7	6,245	17,509.20
ABCTRANS	1.14	1.14	1.25	1.18	1.25	0.11	9.65	1.21	40	883,593	1,066,752.62
ACADEMY	2.85	2.85	2.85	2.85	2.85	0.00	0.00	2.85	14	414,971	1,182,950.43
ACCESSCORP	24.10	24.10	24.30	23.00	24.15	0.05	0.21	24.08	398	15,364,373	369,925,575.60
AFRIPRUD	11.85	11.85	13.00	12.00	13.00	1.15	9.70	12.92	178	4,749,344	61,354,679.20
AIICO	1.21	1.21	1.25	1.20	1.22	0.01	0.83	1.24	100	14,018,475	17,417,053.34
AIRTELAFRI	2156.90	2156.90			2156.90		0.00	2192.99	22	9,712	21,298,291.20
ALEX	7.15	7.15			7.15		0.00	7.85	2	58	455.30
ARADEL	465.00	465.00			465.00		0.00	457.61	260	641,471	293,544,617.70
AUSTINLAZ	1.79	1.79			1.79		0.00	1.85	12	31,557	58,506.40
BERGER	17.35	17.35			17.35		0.00	18.88	16	17,757	335,210.10
BETAGLAS	57.75	57.75			57.75		0.00	54.38	19	125,665	6,833,713.55
BUACEMENT	95.00	95.00			95.00		0.00	89.97	74	104,780	9,427,146.40
BUAFOODS	394.90	394.90			394.90		0.00	355.50	29	1,422	505,521.00
CADBURY	21.30	21.30			21.30		0.00	19.33	40	331,907	6,415,825.55
CAP	37.50	37.50	38.00	37.00	37.00	-0.50	-1.33	37.01	260	17,080,736	632,135,238.60
CAVERTON	1.81	1.81	1.81	1.79	1.79	-0.02	-1.10	1.81	54	1,695,676	3,075,061.44
CHAMPION	3.86	3.86			3.86		0.00	3.92	17	229,348	897,929.12
CHAMS	1.92	1.92	1.96	1.93	1.95	0.03	1.56	1.94	63	4,310,914	8,380,105.22
CILEASING	4.15	4.15	4.14	3.90	4.14	-0.01	-0.24	4.06	34	1,113,915	4,519,719.44
CONHALLPLC	2.40	2.40	2.35	2.25	2.30	-0.10	-4.17	2.30	36	2,665,431	6,117,611.39
CONOIL	299.00	299.00	320.00	320.00	320.00	21.00	7.02	315.92	103	227,735	71,945,740.65
CORNERST	3.03	3.03	3.12	3.03	3.07	0.04	1.32	3.05	45	1,871,892	5,703,346.06
CUSTODIAN	12.50	12.50	12.60	12.60	12.60	0.10	0.80	12.60	29	711,065	8,956,178.25
CUTIX	2.30	2.30	2.34	2.30	2.34	0.04	1.74	2.32	64	2,554,984	5,939,550.49
CWG	6.50	6.50	6.50	6.45	6.50	0.00	0.00	6.47	148	3,735,750	24,156,299.00
DAARCOMM	0.53	0.53	0.58	0.54	0.58	0.05	9.43	0.57	39	820,313	463,619.06
DANGCEM	478.80	478.80			478.80		0.00	431.00	65	11,439	4,930,209.00
DANGSUGAR	35.15	35.15			35.15		0.00	35.50	197	1,751,435	62,183,043.75
DEAPCAP	1.09	1.09	1.14	1.13	1.14	0.05	4.59	1.13	14	1,465,694	1,660,797.31
ELLAHLAKES	3.12	3.12	3.15	3.00	3.01	-0.11	-3.53	3.06	104	8,605,842	26,318,290.11
ENAMELWA	19.30	19.30			19.30		0.00	19.20	1	31	595.20
ETERNA	22.10	22.10	22.25	22.25	22.25	0.15	0.68	22.33	55	374,263	8,357,305.50
ETI	25.50	25.50			25.50		0.00	26.45	30	142,128	3,759,601.75
ETRANZACT	6.75	6.75			6.75		0.00	6.16	12	90,831	559,950.80
EUNISELL	19.27	19.27			19.27		0.00	17.35	5	2,005	34,786.75
FBNH	26.35	26.35	26.75	26.30	26.35	0.00	0.00	26.40	297	5,571,444	147,065,463.30
FCMB	8.90	8.90	9.00	9.00	9.00	0.10	1.12	9.00	150	5,772,034	51,925,223.05
FIDELITYBK	15.50	15.50	16.00	15.35	15.50	0.00	0.00	15.53	212	9,761,308	151,615,987.55
FIDSON	14.50	14.50			14.50		0.00	14.12	22	104,385	1,474,003.80
FLOURMILL	81.50	81.50	80.95	75.00	80.95	-0.55	-0.67	78.83	133	4,234,596	333,829,161.80
FTNCOCOA	1.87	1.87	1.85	1.85	1.85	-0.02	-1.07	1.83	40	1,897,291	3,466,770.01
GEREGU	1150.00	1150.00			1150.00		0.00	1035.00	16	576	596,160.00
GOLDBREW	5.94	5.94	6.53	6.53	6.53	0.59	9.93	6.53	37	708,412	4,625,930.36
GTCO	53.20	53.20	53.05	53.00	53.00	-0.20	-0.38	53.01	193	4,556,575	241,530,394.80
GUINEAINS	0.51	0.51	0.56	0.56	0.56	0.05	9.80	0.56	27	3,640,026	2,038,130.27
GUINNESS	62.00	62.00			62.00		0.00	62.94	28	33,625	2,116,208.30
HMCALL	5.85	5.85	5.27	5.27	5.27	-0.58	-9.91	5.38	32	256,703	1,379,826.73
HONYFLOUR	5.00	5.00	4.98	4.90	4.98	-0.02	-0.40	4.93	42	419,860	2,068,588.66
IKEJAHOTEL	8.00	8.00			8.00		0.00	8.06	35	327,055	2,636,117.25
IMG	37.95	37.95			37.95		0.00	34.20	4	3,947	134,987.40
INFINITY	7.00	7.00			7.00		0.00	6.95	1	105	729.75
INTBREW	4.01	4.01	4.03	4.01	4.03	0.02	0.50	4.03	33	2,646,542	10,659,027.72
INTENEGINS	1.47	1.47			1.47		0.00	1.54	11	210,692	325,202.67
JAIZBANK	2.40	2.40	2.40	2.39	2.40	0.00	0.00	2.40	114	5,038,736	12,085,260.27
JAPAULGOLD	2.23	2.30	2.30	2.18	2.18	-0.05	-2.24	2.20	135	30,345,433	66,875,844.50
JBERGER	172.50	172.50			172.50		0.00	155.25	15	15,242	2,366,320.50
JOHNHOLT	8.03	8.03	7.23	7.23	7.23	-0.80	-9.96	7.23	9	158,034	1,142,585.82
JULI	10.30	10.30			10.30		0.00	9.45	2	2,000	18,905.00
LASACO	2.47	2.47	2.50	2.41	2.41	-0.06	-2.43	2.49	37	1,193,852	2,975,900.07
LEARNAFRCA	2.93	2.93	3.21	3.21	3.21	0.28	9.56	3.21	15	387,910	1,245,158.20
LINKASSURE	0.90	0.90	0.90	0.90	0.90	0.00	0.00	0.90	23	1,233,835	1,115,739.50
LIVESTOCK	3.40	3.40	3.40	3.30	3.40	0.00	0.00	3.37	38	805,616	2,717,332.70
MANSARD	7.40	7.40	7.50	7.35	7.50	0.10	1.35	7.42	86	3,286,000	24,386,416.62
MAYBAKER	8.00	8.00			8.00		0.00	7.83	20	153,405	1,201,399.15
MEYER	7.67	7.67			7.67		0.00	6.91	2	9,320	64,401.20
MORISON	4.45	4.45	4.01	4.01	4.01	-0.44	-9.89	4.01	7	101,811	408,262.11
MRS	132.00	132.00			132.00		0.00	123.11	23	30,507	3,755,680.70
MTNN	170.10	170.10	176.00	175.00	176.00	5.90	3.47	175.07	313	24,682,232	4,321,014,872.10
MULTIVERSE	5.90	5.90			5.90		0.00	5.93	9	136,660	810,612.50
NAHCO	38.15	38.15			38.15		0.00	37.22	67	1,431,113	53,263,510.70
NASCON	32.40	32.40			32.40		0.00	30.43	68	913,008	27,784,139.75
NB	27.15	27.15	27.15	27.15	27.15	0.00	0.00	27.19	78	2,006,735	54,571,217.65
NCR	4.90	4.90			4.90		0.00	5.39	1	200	1,078.00
NEIMETH	2.07	2.07	2.10	2.10	2.10	0.03	1.45	2.09	22	590,226	1,235,216.02
NEM	9.20	9.20	9.75	9.75	9.75	0.55	5.98	9.85	28	392,919	3,868,368.75
NESTLE	850.00	850.00	860.00	860.00	860.00	10.00	1.18	859.34	51	231,048	198,548,189.10
NGXGROUP	27.50	27.50	27.50	26.05	27.50	0.00	0.00	27.37	114	14,041,912	384,362,519.25
NIDF	111.70	111.70			111.70		0.00	113.72	22	35,280	4,012,129.10
NNFM	34.75	34.75	37.60	37.60	37.60	2.85	8.20	37.58	14	112,553	4,230,057.60
NPFMCRFBK	1.50	1.50	1.52	1.50	1.50	0.00	0.00	1.50	33	4,494,992	6,760,378.14
NSLTECH	0.63	0.63			0.63		0.00	0.64	13	89,268	56,782.88
OANDO	61.00	61.00	62.90	61.20	61.55	0.55	0.90	62.05	363	5,392,192	334,569,473.90
OKOMUOIL	367.00	367.00			367.00		0.00	360.11	93	21,110	7,602,007.70
OMATEK	0.66	0.66	0.67	0.67	0.67	0.01	1.52	0.67	17	835,586	559,876.31
PRESCO	450.00	450.00	450.00	450.00	450.00	0.00	0.00	450.02	71	411,754	185,297,557.40
PRESTIGE	0.80	0.80	0.80	0.78	0.78	-0.02	-2.50	0.79	37	2,860,999	2,262,180.90
PZ	22.00	22.00			22.00		0.00	20.59	25	95,160	1,959,713.50
REDSTAREX	4.41	4.41			4.41		0.00	4.47	12	71,940	321,420.10
REGALINS	0.46	0.46	0.50	0.49	0.50	0.04	8.70	0.50	29	4,301,896	2,136,207.50
ROYALEX	0.64	0.64	0.66	0.65	0.65	0.01	1.56	0.65	22	1,676,318	1,090,696.36
RTBRISCOE	2.30	2.30	2.21	2.20	2.20	-0.10	-4.35	2.21	39	1,725,613	3,820,208.45
SCOA	2.06	2.06			2.06		0.00	2.26	2	319	720.94
SEPLAT	5700.00	5700.00			5700.00		0.00	5130.00	68	25,443	130,522,590.00
SFSREIT	179.45	179.45			179.45		0.00	180.09	15	39,079	7,037,721.85
SKYAVN	26.00	26.00			26.00		0.00	26.69	5	5,570	148,637.50
SOVRENINS	0.80	0.80	0.86	0.85	0.86	0.06	7.50	0.85	62	3,108,269	2,639,624.41
STANBIC	56.50	56.50			56.50		0.00	55.70	48	36,543	2,035,295.60
STERLINGNG	4.70	4.70	4.90	4.72	4.89	0.19	4.04	4.89	209	138,432,102	677,465,593.89
SUNUASSUR	5.05	5.05	5.44	5.08	5.41	0.36	7.13	5.25	130	6,759,966	35,518,105.56
TANTALIZER	1.33	1.46	1.46	1.46	1.46	0.13	9.77	1.46	62	7,735,103	11,293,250.38
THOMASWY	1.90	1.90			1.90		0.00	1.80	6	30,759	55,352.89
TOTAL	673.90	673.90			673.90		0.00	621.99	48	41,261	25,663,969.40
TRANSCOHOT	106.00	106.00			106.00		0.00	95.84	14	1,843	176,631.70
TRANSCORP	43.65	43.65			43.65		0.00	43.47	146	2,766,479	120,253,092.90
TRANSEXPR	1.23	1.23	1.26	1.26	1.26	0.03	2.44	1.26	3	181,000	228,060.00
TRANSPOWER	359.90	359.90			359.90		0.00	324.00	20	4,139	1,341,036.00
TRIPPLEG	1.88	1.88			1.88		0.00	1.73	7	53,231	92,111.32
UACN	22.00	22.00	22.20	22.00	22.20	0.20	0.91	22.05	57	1,541,732	34,001,422.85
UBA	33.55	33.55	33.80	33.30	33.30	-0.25	-0.75	33.51	552	28,724,405	962,567,533.05
UCAP	17.90	17.90	18.00	17.90	17.90	0.00	0.00	17.95	289	8,414,875	151,056,344.45
UHOMREIT	36.60	36.60			36.60		0.00	40.20	2	29	1,165.80
UNILEVER	26.65	26.65			26.65		0.00	25.19	30	82,784	2,085,294.60
UNIVINSURE	0.35	0.35	0.35	0.33	0.34	-0.01	-2.86	0.34	49	4,237,332	1,455,504.50
UPDC	1.46	1.46	1.50	1.49	1.50	0.04	2.74	1.50	37	3,346,653	5,011,994.26
UPDCREIT	5.15	5.15	4.85	4.65	4.85	-0.30	-5.83	4.85	47	1,606,510	7,798,050.45
UPL	4.18	4.18			4.18		0.00	4.33	17	71,891	311,075.70
VERITASKAP	1.20	1.20	1.23	1.20	1.23	0.03	2.50	1.21	73	3,633,525	4,401,572.37
VFDGROUP	44.50	44.50			44.50		0.00	40.10	8	15,408	617,860.80
VITAFOAM	22.20	22.20			22.20		0.00	22.34	29	396,592	8,860,131.85
WAPCO	70.50	70.00	70.00	63.80	65.00	-5.50	-7.80	65.29	549	18,490,502	1,207,197,473.05
WAPIC	1.17	1.17	1.26	1.10	1.19	0.02	1.71	1.10	77	457,639,775	503,805,890.51
WEMABANK	8.60	8.60			8.60		0.00	8.49	79	2,799,334	23,752,575.05
ZENITHBANK	44.35	44.35	44.00	43.90	44.00	-0.35	-0.79	43.98	344	12,191,430	536,137,690.00
TOTAL TRANSACTION (124)									9,050	938,034,231	12,810,997,694

Recent Posts

ngx price list

NGX Price List Wednesday, 10th September 2025

ngx price list

NGX Price List Tuesday, 9th September 2025

ngx price list

NGX Price List Monday, 8th September 2025

GTI Alphas | Stocks to Buy 8th September, 2025

stay tuned

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