NGX Price List Tuesday, 16th July 2024

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	2.51	2.51			2.51		0.00	2.76	2	1,048	2,892.48
ABCTRANS	0.77	0.77			0.77		0.00	0.81	12	47,560	38,642.90
ACADEMY	1.99	1.99			1.99		0.00	1.82	10	8,415	15,352.19
ACCESSCORP	19.20	19.20	19.30	19.20	19.25	0.05	0.26	19.25	824	36,745,099	707,168,071.05
AFRIPRUD	7.80	7.80	8.10	8.00	8.10	0.30	3.85	8.07	68	3,701,378	29,885,640.05
AIICO	1.08	1.15	1.15	1.08	1.09	0.01	0.93	1.09	111	15,875,653	17,345,177.66
AIRTELAFRI	2100.00	2100.00			2100.00		0.00	2097.61	12	1,376	2,886,305.20
ALEX	7.15	7.15			7.15		0.00	7.85	2	352	2,763.20
AUSTINLAZ	2.00	2.00			2.00		0.00	2.00	2	7,500	15,000.00
BERGER	15.00	15.00			15.00		0.00	15.56	11	10,796	167,934.40
BETAGLAS	53.00	53.00			53.00		0.00	47.94	14	58,753	2,816,457.80
BUACEMENT	143.20	143.20			143.20		0.00	128.90	36	53,862	6,942,811.80
BUAFOODS	379.90	379.90			379.90		0.00	342.74	52	24,507	8,399,480.80
CADBURY	18.25	18.25			18.25		0.00	19.54	37	68,316	1,334,557.60
CAP	36.00	36.00	36.00	36.00	36.00	0.00	0.00	36.00	42	4,378,948	157,620,948.25
CAVERTON	1.58	1.58			1.58		0.00	1.55	20	102,414	159,021.96
CHAMPION	3.30	3.30			3.30		0.00	3.22	10	57,943	186,459.76
CHAMS	2.19	2.19	2.23	2.19	2.19	0.00	0.00	2.20	63	1,899,071	4,172,625.99
CONHALLPLC	1.45	1.45			1.45		0.00	1.34	9	214,520	288,142.70
CONOIL	136.95	136.95			136.95		0.00	125.24	39	31,852	3,989,189.75
CORNERST	1.95	1.95	2.11	2.10	2.10	0.15	7.69	2.11	22	1,204,751	2,538,550.42
CUSTODIAN	9.50	9.50	9.50	9.50	9.50	0.00	0.00	9.53	45	795,812	7,582,064.65
CUTIX	5.08	5.08	5.58	5.58	5.58	0.50	9.84	5.58	15	1,032,820	5,763,135.60
CWG	6.90	6.90			6.90		0.00	6.36	20	258,000	1,639,690.00
DAARCOMM	0.52	0.52	0.52	0.52	0.52	0.00	0.00	0.52	23	1,360,906	709,157.58
DANGCEM	656.70	656.70			656.70		0.00	591.10	74	24,561	14,518,007.10
DANGSUGAR	41.80	41.80	41.80	41.60	41.60	-0.20	-0.48	41.61	163	788,012	32,785,657.45
DEAPCAP	0.52	0.52	0.52	0.49	0.49	-0.03	-5.77	0.50	30	1,556,948	776,500.43
ELLAHLAKES	3.00	3.00	3.00	3.00	3.00	0.00	0.00	3.01	58	1,439,090	4,327,485.40
ENAMELWA	19.30	19.30			19.30		0.00	17.60	12	15,990	281,376.35
ETERNA	18.00	18.00	17.20	17.20	17.20	-0.80	-4.44	17.32	41	696,121	12,057,100.20
ETI	21.50	21.50	21.60	21.50	21.60	0.10	0.47	21.54	34	1,716,954	36,986,303.35
ETRANZACT	4.90	4.90			4.90		0.00	5.06	7	111,341	563,787.60
FBNH	22.60	22.60	22.85	22.80	22.85	0.25	1.11	22.78	195	2,742,835	62,469,725.30
FCMB	7.70	7.70	7.75	7.45	7.70	0.00	0.00	7.59	216	14,426,620	109,530,212.30
FIDELITYBK	10.55	10.55	10.70	10.50	10.50	-0.05	-0.47	10.59	334	11,817,945	125,114,120.70
FIDSON	14.75	14.75			14.75		0.00	14.06	42	172,339	2,422,573.25
FLOURMILL	43.75	43.75	43.80	43.80	43.80	0.05	0.11	43.83	87	1,961,846	85,983,734.55
FTNCOCOA	1.84	1.84	1.85	1.80	1.80	-0.04	-2.17	1.83	66	2,920,803	5,350,729.70
GEREGU	1000.00	1000.00			1000.00		0.00	900.00	35	66,836	60,152,400.00
GOLDBREW	3.15	3.15			3.15		0.00	3.15	2	300	945.00
GTCO	45.60	45.60	45.80	45.10	45.60	0.00	0.00	45.59	439	29,160,806	1,329,494,120.20
GUINNESS	65.00	65.00	64.05	64.05	64.05	-0.95	-1.46	64.24	26	134,494	8,640,205.60
HONYFLOUR	3.30	3.30	3.45	3.45	3.45	0.15	4.55	3.44	39	1,341,487	4,620,199.48
IKEJAHOTEL	6.95	6.95			6.95		0.00	7.13	30	240,552	1,715,811.20
IMG	13.00	13.00			13.00		0.00	12.53	12	33,191	415,772.95
INFINITY	7.00	7.00			7.00		0.00	7.00	3	620	4,340.00
INTBREW	3.88	3.88			3.88		0.00	3.87	50	625,508	2,418,746.90
INTENEGINS	1.57	1.57			1.57		0.00	1.56	7	20,547	32,028.48
JAIZBANK	2.12	2.12	2.19	2.10	2.15	0.03	1.42	2.15	219	28,342,285	60,940,857.27
JAPAULGOLD	1.96	1.96	1.94	1.91	1.92	-0.04	-2.04	1.93	72	3,458,102	6,664,232.14
JBERGER	83.50	83.50			83.50		0.00	83.18	54	43,777	3,641,202.85
JOHNHOLT	3.14	3.14			3.14		0.00	3.13	1	100	313.00
JULI	9.49	9.49			9.49		0.00	8.55	23	27,900	238,545.00
LEARNAFRCA	3.52	3.52			3.52		0.00	3.79	15	100,325	379,863.95
LINKASSURE	0.96	0.97	1.04	0.97	1.00	0.04	4.17	1.00	53	2,141,889	2,134,496.59
LIVESTOCK	2.38	2.38	2.39	2.17	2.35	-0.03	-1.26	2.36	108	9,744,211	22,981,764.09
MANSARD	5.11	5.11	5.35	5.07	5.20	0.09	1.76	5.23	85	3,656,229	19,111,214.18
MAYBAKER	5.90	5.90			5.90		0.00	5.91	41	521,577	3,081,179.61
MEYER	5.30	5.30			5.30		0.00	5.23	6	9,360	48,980.02
MORISON	4.45	4.45			4.45		0.00	4.01	3	392	1,571.92
MRS	132.65	132.65			132.65		0.00	120.58	17	2,628	316,872.50
MTNN	203.00	203.00			203.00		0.00	204.73	257	394,362	80,736,640.50
MULTIVERSE	11.20	11.20			11.20		0.00	10.10	5	10,915	110,241.50
NAHCO	36.00	36.00			36.00		0.00	36.57	79	574,205	20,997,419.60
NASCON	35.10	35.10	35.05	35.05	35.05	-0.05	-0.14	35.03	71	1,607,448	56,303,255.20
NB	29.50	29.50	29.50	29.50	29.50	0.00	0.00	29.68	64	720,582	21,390,088.00
NCR	4.32	4.32			4.32		0.00	4.50	2	4,000	18,000.00
NEIMETH	1.70	1.70			1.70		0.00	1.65	8	256,883	423,437.78
NEM	8.25	8.25			8.25		0.00	8.27	25	198,947	1,645,316.35
NESTLE	920.00	920.00			920.00		0.00	862.43	35	12,272	10,583,712.90
NGXGROUP	23.30	23.30			23.30		0.00	22.49	15	91,665	2,061,395.30
NIDF	114.00	114.00			114.00		0.00	112.88	10	78,829	8,897,868.00
NNFM	48.30	48.30			48.30		0.00	48.10	3	175	8,417.25
NOTORE	62.50	62.50			62.50		0.00	60.26	2	221	13,317.50
NSLTECH	0.57	0.57			0.57		0.00	0.54	8	86,713	46,628.89
OANDO	16.00	16.00	16.00	15.65	16.00	0.00	0.00	15.91	175	3,416,094	54,361,382.20
OKOMUOIL	292.00	292.00			292.00		0.00	299.20	46	43,540	13,027,368.70
OMATEK	0.76	0.76			0.76		0.00	0.72	14	180,520	129,571.00
PRESCO	383.00	383.00			383.00		0.00	379.46	99	165,187	62,682,368.40
PRESTIGE	0.51	0.51	0.51	0.51	0.51	0.00	0.00	0.52	11	424,522	221,343.10
PZ	19.80	19.80			19.80		0.00	18.50	21	29,729	550,086.55
REDSTAREX	4.38	4.38	3.95	3.95	3.95	-0.43	-9.82	3.98	40	1,271,558	5,064,743.35
ROYALEX	0.73	0.73	0.73	0.73	0.73	0.00	0.00	0.73	47	4,396,314	3,213,912.08
RTBRISCOE	0.70	0.70			0.70		0.00	0.66	21	440,840	288,923.98
SCOA	2.15	2.15			2.15		0.00	1.95	1	831	1,620.45
SEPLAT	3730.00	3730.00			3730.00		0.00	3382.29	78	44,208	149,524,130.80
SFSREIT	101.40	101.40			101.40		0.00	111.50	2	17	1,895.50
SKYAVN	20.40	20.40			20.40		0.00	22.00	10	26,929	592,453.00
SOVRENINS	0.49	0.49	0.49	0.49	0.49	0.00	0.00	0.49	12	843,444	412,786.58
STANBIC	54.30	54.30	54.00	53.50	53.50	-0.80	-1.47	53.68	54	1,793,148	96,265,001.30
STERLINGNG	3.85	3.85	4.08	3.90	3.95	0.10	2.60	3.94	91	6,912,418	27,240,660.29
SUNUASSUR	1.29	1.29	1.39	1.25	1.39	0.10	7.75	1.28	41	5,008,448	6,405,582.16
TANTALIZER	0.47	0.47			0.47		0.00	0.50	11	121,448	60,453.56
THOMASWY	2.16	2.16			2.16		0.00	2.06	3	3,850	7,916.00
TOTAL	388.90	388.90			388.90		0.00	407.13	60	44,430	18,088,823.50
TRANSCOHOT	98.40	98.40			98.40		0.00	88.60	12	10,948	969,992.80
TRANSCORP	12.00	12.00	12.00	11.85	11.85	-0.15	-1.25	11.95	253	5,514,398	65,871,599.55
TRANSEXPR	1.23	1.23			1.23		0.00	1.24	1	250	310.00
TRANSPOWER	373.90	373.90			373.90		0.00	336.60	64	209,756	70,603,869.60
TRIPPLEG	4.13	4.13			4.13		0.00	3.72	3	4,400	16,368.00
UACN	14.15	14.15	15.35	14.25	15.20	1.05	7.42	14.40	73	12,248,722	176,420,451.20
UBA	22.85	22.85	23.00	22.85	23.00	0.15	0.66	22.95	384	20,307,580	466,156,619.40
UCAP	30.00	30.00	33.00	30.30	33.00	3.00	10.00	31.65	439	17,321,934	548,277,098.35
UNILEVER	17.30	17.30			17.30		0.00	17.46	38	241,549	4,217,298.30
UNIVINSURE	0.36	0.36	0.36	0.34	0.35	-0.01	-2.78	0.35	42	6,257,978	2,205,240.19
UPDC	1.33	1.33			1.33		0.00	1.33	14	348,141	461,961.17
UPDCREIT	4.80	4.80	4.80	4.80	4.80	0.00	0.00	4.81	38	962,324	4,626,012.40
UPL	2.40	2.40			2.40		0.00	2.43	9	67,256	163,584.08
VERITASKAP	1.20	1.20	1.24	1.16	1.20	0.00	0.00	1.19	92	14,594,035	17,429,371.02
VFDGROUP	44.60	44.60			44.60		0.00	41.46	22	18,348	760,679.20
VITAFOAM	21.20	21.20			21.20		0.00	20.57	21	73,857	1,518,915.55
WAPCO	36.00	36.00	36.50	36.00	36.50	0.50	1.39	36.44	80	3,888,812	141,718,610.15
WAPIC	0.80	0.80	0.80	0.80	0.80	0.00	0.00	0.80	30	555,123	442,895.90
WEMABANK	6.70	6.70	6.65	6.30	6.65	-0.05	-0.75	6.55	214	7,508,969	49,147,037.60
ZENITHBANK	39.00	39.00	40.00	38.00	40.00	1.00	2.56	39.12	656	57,420,560	2,246,344,429.15
TOTAL TRANSACTION (116)									8,106	364,765,805	7,420,602,155

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.