Regency Assets Management Limited
(Trading Licence Holder of NGX Ltd) (Dealing Member of NASD)
NGX DAILY PRICELIST
NGX Daily Pricelist @2024-05-02
Archive of NGX Daily Pricelist
Download
Archive of NGX Daily Pricelist
| Stock | Open | High | Low | Close | Absolute Change |
% Change |
Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 16 | 362,820,930 | 907,053,949.30 |
| ACADEMY | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 14 | 226,880 | 431,172.24 |
| AFRIPRUD | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 67 | 300,990 | 2,097,784.50 |
| AIICO | 1.00 | 1.00 | 1.02 | 1.00 | 0.00 | 131 | 11,714,945 | 11,747,487.63 |
| ALEX | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 3 | 245 | 1,923.25 |
| ABCTRANS | 0.71 | 0.00 | 0.00 | 0.71 | 0.00 | 19 | 95,882 | 66,418.95 |
| IMG | 13.75 | 0.00 | 0.00 | 13.75 | 0.00 | 24 | 137,351 | 1,745,662.55 |
| BERGER | 13.70 | 0.00 | 0.00 | 13.70 | 0.00 | 14 | 2,458 | 32,752.40 |
| BETAGLAS | 59.40 | 0.00 | 0.00 | 59.40 | 0.00 | 2 | 8 | 428.00 |
| CILEASING | 3.35 | 3.55 | 3.55 | 3.55 | 0.20 | 7 | 121,978 | 433,866.68 |
| CADBURY | 17.00 | 0.00 | 0.00 | 17.00 | 0.00 | 51 | 287,833 | 4,682,897.75 |
| CAP | 28.60 | 28.60 | 30.50 | 30.50 | 1.90 | 42 | 936,823 | 27,083,923.30 |
| CHAMPION | 3.68 | 0.00 | 0.00 | 3.68 | 0.00 | 7 | 33,368 | 112,575.50 |
| CHAMS | 1.88 | 1.74 | 1.90 | 1.74 | -0.14 | 85 | 4,844,180 | 8,893,641.52 |
| CONOIL | 99.95 | 108.00 | 108.00 | 108.00 | 8.05 | 80 | 164,811 | 17,286,677.80 |
| CORNERST | 1.85 | 0.00 | 0.00 | 1.85 | 0.00 | 21 | 273,401 | 531,796.25 |
| CUSTODIAN | 8.60 | 0.00 | 0.00 | 8.60 | 0.00 | 10 | 18,020 | 158,616.50 |
| CUTIX | 3.10 | 2.86 | 2.87 | 2.86 | -0.24 | 21 | 1,113,200 | 3,223,516.95 |
| DAARCOMM | 0.69 | 0.00 | 0.00 | 0.69 | 0.00 | 7 | 13,100 | 8,253.00 |
| DANGSUGAR | 41.00 | 41.00 | 42.75 | 42.75 | 3.85 | 214 | 7,295,717 | 311,100,353.50 |
| DEAPCAP | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 13 | 785,024 | 449,027.68 |
| MEYER | 5.30 | 0.00 | 0.00 | 5.30 | 0.00 | 4 | 6,885 | 34,990.50 |
| ETI | 26.00 | 0.00 | 0.00 | 26.00 | 0.00 | 20 | 53,650 | 1,255,410.00 |
| ELLAHLAKES | 3.02 | 0.00 | 0.00 | 3.02 | 0.00 | 21 | 732,706 | 2,422,191.25 |
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 14 | 432,565 | 536,519.85 |
| ETERNA | 15.15 | 0.00 | 0.00 | 15.15 | 0.00 | 28 | 40,420 | 555,805.00 |
| ETRANZACT | 6.25 | 6.20 | 6.20 | 6.20 | -0.05 | 25 | 540,403 | 3,347,114.10 |
| FCMB | 7.10 | 7.00 | 7.15 | 7.10 | 0.00 | 192 | 4,881,631 | 34,657,542.85 |
| FIDELITYBK | 9.00 | 8.65 | 8.65 | 8.65 | -0.35 | 137 | 1,215,244 | 10,638,712.80 |
| FIDSON | 14.35 | 14.00 | 15.75 | 15.75 | 1.40 | 38 | 362,796 | 5,243,335.20 |
| FLOURMILL | 30.50 | 33.55 | 33.55 | 33.55 | 3.05 | 33 | 953,975 | 32,005,861.25 |
| FTNCOCOA | 1.39 | 1.39 | 1.40 | 1.39 | 0.00 | 30 | 1,295,247 | 1,797,184.00 |
| GOLDBREW | 3.15 | 0.00 | 0.00 | 3.15 | 0.00 | 2 | 150 | 517.50 |
| GTCO | 32.70 | 33.50 | 35.00 | 35.00 | 2.30 | 359 | 4,120,721 | 142,410,085.30 |
| GUINEAINS | 0.32 | 0.32 | 0.34 | 0.33 | 0.01 | 17 | 1,983,413 | 664,445.16 |
| GUINNESS | 54.00 | 0.00 | 0.00 | 54.00 | 0.00 | 61 | 274,886 | 14,244,842.70 |
| HONYFLOUR | 3.15 | 3.20 | 3.20 | 3.20 | 0.05 | 59 | 504,862 | 1,622,487.90 |
| IKEJAHOTEL | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 6 | 48,021 | 317,200.49 |
| INTBREW | 4.65 | 0.00 | 0.00 | 4.65 | 0.00 | 29 | 713,046 | 3,362,760.30 |
| INTENEGINS | 1.39 | 1.39 | 1.39 | 1.39 | 0.00 | 29 | 421,479 | 573,366.32 |
| JAPAULGOLD | 1.90 | 1.80 | 1.98 | 1.98 | 0.08 | 101 | 3,345,686 | 6,317,366.63 |
| JOHNHOLT | 1.98 | 0.00 | 0.00 | 1.98 | 0.00 | 7 | 5,288 | 10,761.82 |
| JBERGER | 68.05 | 72.40 | 72.40 | 72.40 | 4.35 | 110 | 966,285 | 66,308,944.55 |
| LASACO | 2.00 | 1.98 | 2.00 | 2.00 | 0.00 | 30 | 1,360,687 | 2,711,171.50 |
| LEARNAFRCA | 3.30 | 0.00 | 0.00 | 3.30 | 0.00 | 39 | 338,062 | 1,188,022.92 |
| LINKASSURE | 0.95 | 0.00 | 0.00 | 0.95 | 0.00 | 6 | 202,579 | 174,220.86 |
| LIVESTOCK | 1.67 | 1.75 | 1.75 | 1.75 | 0.08 | 41 | 428,312 | 739,938.37 |
| MANSARD | 5.44 | 0.00 | 0.00 | 5.44 | 0.00 | 49 | 472,262 | 2,580,967.12 |
| MAYBAKER | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 27 | 167,907 | 1,010,939.50 |
| MORISON | 4.05 | 0.00 | 0.00 | 4.05 | 0.00 | 14 | 38,143 | 156,930.30 |
| MRS | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 29 | 24,031 | 2,938,456.00 |
| MULTIVERSE | 13.75 | 0.00 | 0.00 | 13.75 | 0.00 | 6 | 1,082 | 13,416.80 |
| MBENEFIT | 0.56 | 0.00 | 0.00 | 0.56 | 0.00 | 18 | 313,223 | 176,859.88 |
| NNFM | 48.30 | 0.00 | 0.00 | 48.30 | 0.00 | 10 | 49,645 | 2,159,557.50 |
| NEM | 10.35 | 0.00 | 0.00 | 10.35 | 0.00 | 6 | 17,270 | 161,474.50 |
| NASCON | 52.55 | 47.30 | 47.30 | 47.30 | -5.25 | 59 | 370,913 | 17,544,184.90 |
| NEIMETH | 1.98 | 1.80 | 1.80 | 1.80 | -0.18 | 6 | 307,500 | 553,530.00 |
| NESTLE | 796.00 | 0.00 | 0.00 | 796.00 | 0.00 | 87 | 119,804 | 97,946,527.20 |
| NAHCO | 36.30 | 0.00 | 0.00 | 36.30 | 0.00 | 112 | 430,924 | 15,405,134.60 |
| NB | 25.60 | 25.60 | 25.75 | 25.60 | 0.00 | 191 | 31,209,632 | 802,431,140.90 |
| NPFMCRFBK | 1.70 | 0.00 | 0.00 | 1.70 | 0.00 | 19 | 105,889 | 186,475.20 |
| OANDO | 9.65 | 9.00 | 9.60 | 9.00 | -0.65 | 156 | 3,208,095 | 30,046,441.20 |
| OKOMUOIL | 232.50 | 0.00 | 0.00 | 232.50 | 0.00 | 67 | 48,829 | 12,167,087.80 |
| OMATEK | 0.76 | 0.69 | 0.76 | 0.69 | -0.07 | 43 | 4,280,483 | 3,109,240.97 |
| PZ | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 8 | 6,423 | 219,666.60 |
| PRESCO | 209.00 | 229.90 | 229.90 | 229.90 | 20.90 | 25 | 226,899 | 52,164,080.10 |
| PRESTIGE | 0.53 | 0.58 | 0.58 | 0.58 | 0.05 | 23 | 2,234,326 | 1,289,395.58 |
| RTBRISCOE | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 19 | 1,215,723 | 705,241.07 |
| REDSTAREX | 3.38 | 0.00 | 0.00 | 3.38 | 0.00 | 4 | 40,250 | 124,325.00 |
| REGALINS | 0.37 | 0.00 | 0.00 | 0.37 | 0.00 | 6 | 124,500 | 46,635.00 |
| ROYALEX | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 | 18 | 1,157,576 | 720,338.45 |
| SCOA | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 11 | 627 | 1,216.38 |
| NSLTECH | 0.54 | 0.00 | 0.00 | 0.54 | 0.00 | 5 | 54,380 | 29,731.40 |
| SOVRENINS | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 19 | 336,593 | 141,925.71 |
| STANBIC | 49.50 | 0.00 | 0.00 | 49.50 | 0.00 | 55 | 47,260 | 2,426,579.15 |
| TANTALIZER | 0.39 | 0.36 | 0.40 | 0.40 | 0.01 | 20 | 2,522,800 | 977,048.00 |
| THOMASWY | 1.78 | 1.80 | 1.80 | 1.80 | 0.02 | 9 | 123,614 | 222,022.43 |
| TOTAL | 321.50 | 0.00 | 0.00 | 321.50 | 0.00 | 45 | 24,195 | 8,499,327.40 |
| TRANSCORP | 14.95 | 14.00 | 14.95 | 14.60 | 0.60 | 434 | 26,616,064 | 377,399,028.90 |
| TRANSEXPR | 1.26 | 0.00 | 0.00 | 1.26 | 0.00 | 2 | 200 | 272.00 |
| TRIPPLEG | 4.13 | 0.00 | 0.00 | 4.13 | 0.00 | 2 | 7,750 | 28,830.00 |
| UACN | 14.85 | 0.00 | 0.00 | 14.85 | 0.00 | 84 | 495,460 | 7,478,112.10 |
| UPDC | 1.32 | 1.35 | 1.35 | 1.35 | 0.03 | 18 | 280,405 | 375,925.90 |
| UCAP | 17.20 | 17.10 | 17.25 | 17.25 | 0.05 | 166 | 3,818,116 | 65,756,985.00 |
| UNILEVER | 14.75 | 14.55 | 14.55 | 14.55 | -0.20 | 84 | 636,868 | 9,351,319.90 |
| UNIONDICON | 8.10 | 0.00 | 0.00 | 8.10 | 0.00 | 1 | 100 | 800.00 |
| UNITYBNK | 1.85 | 1.76 | 1.79 | 1.79 | -0.06 | 66 | 1,300,217 | 2,310,380.80 |
| VERITASKAP | 0.59 | 0.55 | 0.64 | 0.59 | 0.00 | 103 | 38,748,262 | 23,056,600.11 |
| UNIVINSURE | 0.35 | 0.33 | 0.36 | 0.33 | -0.02 | 85 | 12,788,475 | 4,348,746.50 |
| UPL | 2.26 | 2.05 | 2.05 | 2.05 | -0.21 | 27 | 1,313,000 | 2,720,568.20 |
| VITAFOAM | 17.00 | 0.00 | 0.00 | 17.00 | 0.00 | 84 | 881,128 | 15,227,581.20 |
| WAPIC | 0.63 | 0.66 | 0.69 | 0.69 | 0.06 | 36 | 876,381 | 592,219.72 |
| WEMABANK | 6.30 | 6.40 | 6.90 | 6.90 | 0.60 | 174 | 5,253,136 | 35,064,088.00 |
| JULI | 9.49 | 0.00 | 0.00 | 9.49 | 0.00 | 6 | 20,512 | 175,377.60 |
| MCNICHOLS | 1.26 | 0.00 | 0.00 | 1.26 | 0.00 | 5 | 87,255 | 106,370.60 |
| CWG | 5.05 | 5.50 | 5.50 | 5.50 | 0.45 | 38 | 1,178,381 | 6,418,183.10 |
| INFINITY | 7.04 | 0.00 | 0.00 | 7.04 | 0.00 | 3 | 2,166 | 13,732.44 |
| CAVERTON | 1.59 | 0.00 | 0.00 | 1.59 | 0.00 | 27 | 305,890 | 473,963.58 |
| LIVINGTRUST | 3.27 | 0.00 | 0.00 | 3.27 | 0.00 | 1 | 150 | 442.50 |
| LOTUSHAL15 | 26.95 | 26.00 | 26.50 | 26.50 | -0.45 | 5 | 1,457 | 38,528.00 |
| STANBICETF30 | 486.00 | 490.00 | 534.59 | 533.19 | 47.19 | 10 | 144 | 76,912.57 |
| TRANSCOHOT | 96.50 | 0.00 | 0.00 | 96.50 | 0.00 | 46 | 22,723 | 2,133,256.92 |
| DANGCEM | 656.70 | 0.00 | 0.00 | 656.70 | 0.00 | 61 | 8,950 | 5,290,345.00 |
| FBNH | 23.90 | 24.50 | 25.00 | 25.00 | 1.10 | 339 | 8,239,609 | 204,296,332.60 |
| ZENITHBANK | 32.10 | 32.45 | 32.80 | 32.75 | 0.65 | 576 | 15,853,932 | 518,117,711.40 |
| VETGOODS | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 2 | 4,697 | 77,030.80 |
| VSPBONDETF | 151.00 | 151.00 | 345.00 | 345.00 | 194.00 | 3 | 36 | 11,838.00 |
| JAIZBANK | 1.95 | 2.09 | 2.14 | 2.14 | 0.19 | 86 | 3,207,938 | 6,835,105.56 |
| FGSUK2024S1 | 95.00 | 94.70 | 99.98 | 99.98 | 4.98 | 3 | 3,002 | 2,922,295.40 |
| ACCESSCORP | 16.85 | 17.40 | 17.80 | 17.50 | 0.65 | 980 | 54,466,789 | 954,618,698.40 |
| SEPLAT | 3,291.40 | 0.00 | 0.00 | 3,291.40 | 0.00 | 22 | 1,632 | 4,834,473.60 |
| UBA | 23.90 | 24.15 | 25.15 | 25.00 | 1.10 | 565 | 12,541,938 | 311,150,702.60 |
| WAPCO | 32.85 | 32.85 | 32.85 | 32.85 | 0.00 | 115 | 567,237 | 18,781,280.70 |
| NOTORE | 62.50 | 0.00 | 0.00 | 62.50 | 0.00 | 1 | 100 | 6,875.00 |
| UPDCREIT | 4.45 | 0.00 | 0.00 | 4.45 | 0.00 | 31 | 270,694 | 1,252,059.05 |
| SKYAVN | 22.95 | 0.00 | 0.00 | 22.95 | 0.00 | 2 | 550 | 13,657.50 |
| MTNN | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 278 | 149,749 | 32,245,677.00 |
| AIRTELAFRI | 2,200.00 | 0.00 | 0.00 | 2,200.00 | 0.00 | 13 | 394 | 780,120.00 |
| BUACEMENT | 143.20 | 0.00 | 0.00 | 143.20 | 0.00 | 46 | 8,798 | 1,134,062.20 |
| MERVALUE | 321.10 | 321.10 | 351.10 | 351.10 | 30.00 | 4 | 211 | 68,052.10 |
| FGSUK2027S3 | 85.00 | 81.00 | 81.00 | 81.00 | -4.00 | 1 | 500 | 405,000.00 |
| TIP | 1.84 | 1.97 | 2.00 | 2.00 | 0.16 | 48 | 2,349,645 | 4,608,207.41 |
| NGXGROUP | 23.10 | 22.30 | 23.00 | 23.00 | -0.10 | 51 | 2,510,594 | 57,167,985.80 |
| BUAFOODS | 379.90 | 0.00 | 0.00 | 379.90 | 0.00 | 60 | 6,896 | 2,382,679.40 |
| FGSUK2031S4 | 89.99 | 89.99 | 89.99 | 89.99 | 0.00 | 1 | 20 | 17,999.80 |
| GEREGU | 1,000.00 | 0.00 | 0.00 | 1,000.00 | 0.00 | 23 | 2,809 | 2,528,100.00 |
| FGS202526 | 75.00 | 70.00 | 70.00 | 70.00 | -5.00 | 2 | 3,000 | 2,100,000.00 |
| STERLINGNG | 4.31 | 4.37 | 4.74 | 4.74 | 0.43 | 89 | 3,800,316 | 17,753,269.94 |
| NIDF | 114.00 | 0.00 | 0.00 | 114.00 | 0.00 | 13 | 8,804 | 987,257.00 |
| VFDGROUP | 202.90 | 0.00 | 0.00 | 202.90 | 0.00 | 13 | 726,605 | 132,751,563.50 |
| MECURE | 9.72 | 0.00 | 0.00 | 9.72 | 0.00 | 8 | 4,421 | 38,683.75 |
| CONHALLPLC | 1.30 | 0.00 | 0.00 | 1.30 | 0.00 | 10 | 69,550 | 85,879.50 |
| TRANSPOWER | 373.90 | 0.00 | 0.00 | 373.90 | 0.00 | 72 | 71,124 | 23,940,338.40 |
| FGSUK2033S6 | 99.99 | 90.49 | 98.50 | 98.50 | -1.49 | 5 | 3,200 | 3,040,351.50 |