Regency Assets Management Limited
(Trading Licence Holder of NGX Ltd) (Dealing Member of NASD)
NGX DAILY PRICELIST
NGX Daily Pricelist @2024-04-30
Archive of NGX Daily Pricelist
Download
Archive of NGX Daily Pricelist
| Stock | Open | High | Low | Close | Absolute Change |
% Change |
Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 0.00 | 0.00 | 2.50 | 0.00 | 5 | 1,505 | 4,053.29 |
| ACADEMY | 1.90 | 0.00 | 0.00 | 1.90 | 0.00 | 5 | 1,623 | 2,982.90 |
| AFRIPRUD | 6.70 | 7.00 | 7.05 | 7.05 | 0.35 | 72 | 837,183 | 5,858,979.55 |
| AIICO | 1.01 | 1.00 | 1.01 | 1.00 | -0.01 | 79 | 1,141,886 | 1,161,148.56 |
| ALEX | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 2 | 15 | 97.50 |
| ABCTRANS | 0.71 | 0.00 | 0.00 | 0.71 | 0.00 | 10 | 18,220 | 12,677.21 |
| AUSTINLAZ | 2.03 | 0.00 | 0.00 | 2.03 | 0.00 | 2 | 105 | 210.00 |
| IMG | 13.75 | 0.00 | 0.00 | 13.75 | 0.00 | 9 | 18,757 | 239,103.40 |
| BERGER | 13.70 | 13.70 | 13.70 | 13.70 | 0.00 | 36 | 662,683 | 9,048,979.55 |
| BETAGLAS | 59.40 | 0.00 | 0.00 | 59.40 | 0.00 | 6 | 1,289 | 68,961.50 |
| CILEASING | 3.70 | 3.35 | 3.35 | 3.35 | -0.35 | 25 | 364,980 | 1,240,461.20 |
| CADBURY | 17.80 | 17.00 | 17.90 | 17.00 | -0.80 | 66 | 1,382,423 | 24,349,342.65 |
| CAP | 26.00 | 27.40 | 28.60 | 28.60 | 2.60 | 93 | 2,119,205 | 58,023,191.95 |
| CHAMPION | 3.68 | 0.00 | 0.00 | 3.68 | 0.00 | 16 | 155,261 | 543,364.25 |
| CHAMS | 1.88 | 1.88 | 1.90 | 1.88 | 0.00 | 77 | 3,229,207 | 6,105,742.26 |
| CONOIL | 90.90 | 99.95 | 99.95 | 99.95 | 9.05 | 133 | 482,880 | 44,645,409.50 |
| CORNERST | 1.85 | 0.00 | 0.00 | 1.85 | 0.00 | 11 | 186,261 | 336,465.95 |
| CUSTODIAN | 8.60 | 0.00 | 0.00 | 8.60 | 0.00 | 22 | 147,701 | 1,307,493.55 |
| CUTIX | 3.00 | 3.00 | 3.10 | 3.10 | 0.10 | 43 | 2,073,465 | 6,379,953.99 |
| DAARCOMM | 0.69 | 0.00 | 0.00 | 0.69 | 0.00 | 5 | 122,080 | 76,910.40 |
| DANGSUGAR | 38.90 | 38.90 | 40.00 | 38.90 | -4.30 | 606 | 17,727,770 | 691,177,662.70 |
| DEAPCAP | 0.59 | 0.00 | 0.00 | 0.59 | 0.00 | 11 | 49,362 | 29,919.16 |
| MEYER | 5.30 | 0.00 | 0.00 | 5.30 | 0.00 | 3 | 4,091 | 21,482.30 |
| ETI | 26.00 | 0.00 | 0.00 | 26.00 | 0.00 | 14 | 12,835 | 300,339.00 |
| ELLAHLAKES | 3.03 | 3.02 | 3.33 | 3.02 | -0.01 | 18 | 548,649 | 1,734,492.73 |
| SUNUASSUR | 1.25 | 0.00 | 0.00 | 1.25 | 0.00 | 9 | 59,740 | 73,908.45 |
| ETERNA | 15.15 | 0.00 | 0.00 | 15.15 | 0.00 | 39 | 243,507 | 3,472,565.15 |
| ETRANZACT | 6.25 | 0.00 | 0.00 | 6.25 | 0.00 | 6 | 30,121 | 177,949.60 |
| FCMB | 6.95 | 7.00 | 7.10 | 7.10 | 0.15 | 83 | 883,860 | 6,224,685.00 |
| FIDELITYBK | 9.20 | 8.70 | 9.10 | 9.00 | -0.20 | 252 | 9,874,065 | 87,203,896.10 |
| FIDSON | 14.35 | 0.00 | 0.00 | 14.35 | 0.00 | 40 | 1,073,050 | 13,906,626.25 |
| FLOURMILL | 30.50 | 0.00 | 0.00 | 30.50 | 0.00 | 44 | 110,705 | 3,714,152.75 |
| FTNCOCOA | 1.45 | 1.39 | 1.39 | 1.39 | -0.06 | 56 | 1,886,104 | 2,546,141.53 |
| GOLDBREW | 3.15 | 0.00 | 0.00 | 3.15 | 0.00 | 2 | 114 | 393.30 |
| GTCO | 32.70 | 32.35 | 32.85 | 32.70 | 0.00 | 470 | 245,459,806 | 7,945,658,086.00 |
| GUINEAINS | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 14 | 428,160 | 137,454.70 |
| GUINNESS | 54.00 | 0.00 | 0.00 | 54.00 | 0.00 | 58 | 62,894 | 3,247,903.35 |
| HONYFLOUR | 3.49 | 3.15 | 3.16 | 3.15 | -0.34 | 83 | 1,570,956 | 4,981,662.34 |
| IKEJAHOTEL | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 16 | 157,137 | 1,031,035.73 |
| INTBREW | 4.65 | 0.00 | 0.00 | 4.65 | 0.00 | 43 | 676,854 | 3,127,701.77 |
| INTENEGINS | 1.28 | 1.39 | 1.39 | 1.39 | 0.11 | 10 | 303,070 | 411,243.40 |
| JAPAULGOLD | 1.76 | 1.80 | 1.90 | 1.90 | 0.14 | 119 | 4,261,812 | 7,952,719.33 |
| JOHNHOLT | 1.98 | 0.00 | 0.00 | 1.98 | 0.00 | 6 | 30,300 | 58,540.00 |
| JBERGER | 61.90 | 68.05 | 68.05 | 68.05 | 6.15 | 121 | 742,024 | 48,707,249.10 |
| LASACO | 2.00 | 0.00 | 0.00 | 2.00 | 0.00 | 22 | 338,002 | 680,897.10 |
| LEARNAFRCA | 3.00 | 3.10 | 3.30 | 3.30 | 0.30 | 20 | 852,186 | 2,717,278.16 |
| LINKASSURE | 0.95 | 0.00 | 0.00 | 0.95 | 0.00 | 7 | 105,345 | 90,722.50 |
| LIVESTOCK | 1.68 | 1.67 | 1.75 | 1.67 | -0.01 | 69 | 2,202,329 | 3,748,154.08 |
| MANSARD | 5.44 | 0.00 | 0.00 | 5.44 | 0.00 | 40 | 205,033 | 1,083,718.43 |
| MAYBAKER | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 28 | 184,673 | 1,124,925.02 |
| MORISON | 3.72 | 3.35 | 4.05 | 4.05 | 0.33 | 29 | 9,148,425 | 30,749,079.83 |
| MRS | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 15 | 32,922 | 4,000,486.50 |
| MULTIVERSE | 13.75 | 0.00 | 0.00 | 13.75 | 0.00 | 4 | 806 | 10,044.40 |
| MBENEFIT | 0.56 | 0.00 | 0.00 | 0.56 | 0.00 | 8 | 45,714 | 25,410.12 |
| NNFM | 48.30 | 0.00 | 0.00 | 48.30 | 0.00 | 2 | 15 | 652.50 |
| NEM | 10.35 | 0.00 | 0.00 | 10.35 | 0.00 | 5 | 12,053 | 112,695.55 |
| NASCON | 52.55 | 0.00 | 0.00 | 52.55 | 0.00 | 20 | 111,355 | 5,267,091.50 |
| NCR | 4.32 | 0.00 | 0.00 | 4.32 | 0.00 | 1 | 200 | 778.00 |
| NEIMETH | 1.98 | 0.00 | 0.00 | 1.98 | 0.00 | 11 | 115,556 | 207,715.60 |
| NESTLE | 796.00 | 0.00 | 0.00 | 796.00 | 0.00 | 120 | 455,426 | 364,251,462.70 |
| NAHCO | 33.00 | 33.50 | 36.30 | 36.30 | 3.30 | 158 | 5,267,173 | 182,668,740.10 |
| NB | 26.00 | 25.60 | 26.00 | 25.60 | -0.40 | 171 | 22,054,886 | 572,925,710.00 |
| ENAMELWA | 19.30 | 0.00 | 0.00 | 19.30 | 0.00 | 1 | 40 | 768.00 |
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 5 | 269,350 | 458,748.00 |
| OANDO | 9.20 | 9.20 | 9.70 | 9.65 | 0.45 | 165 | 3,951,486 | 37,310,841.30 |
| OKOMUOIL | 232.50 | 0.00 | 0.00 | 232.50 | 0.00 | 61 | 148,657 | 37,065,795.10 |
| OMATEK | 0.82 | 0.76 | 0.80 | 0.76 | -0.06 | 33 | 2,741,600 | 2,105,546.42 |
| PZ | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 3 | 5,571 | 190,528.20 |
| PRESCO | 209.00 | 0.00 | 0.00 | 209.00 | 0.00 | 59 | 63,243 | 12,886,392.30 |
| PRESTIGE | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 | 8 | 113,929 | 61,057.82 |
| RTBRISCOE | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 10 | 448,664 | 265,673.63 |
| REDSTAREX | 3.38 | 0.00 | 0.00 | 3.38 | 0.00 | 18 | 170,015 | 522,468.05 |
| REGALINS | 0.37 | 0.00 | 0.00 | 0.37 | 0.00 | 9 | 44,055 | 15,991.45 |
| ROYALEX | 0.63 | 0.00 | 0.00 | 0.63 | 0.00 | 19 | 209,071 | 133,241.12 |
| SCOA | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 2 | 19,050 | 37,147.50 |
| NSLTECH | 0.54 | 0.00 | 0.00 | 0.54 | 0.00 | 5 | 54,024 | 29,893.60 |
| SOVRENINS | 0.39 | 0.40 | 0.42 | 0.42 | 0.03 | 23 | 2,588,065 | 1,083,632.88 |
| STANBIC | 49.50 | 0.00 | 0.00 | 49.50 | 0.00 | 41 | 95,060 | 5,086,833.50 |
| TANTALIZER | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 33 | 1,274,384 | 492,245.35 |
| THOMASWY | 1.78 | 0.00 | 0.00 | 1.78 | 0.00 | 2 | 899 | 1,753.05 |
| TOTAL | 321.50 | 0.00 | 0.00 | 321.50 | 0.00 | 68 | 33,613 | 11,477,509.80 |
| TRANSCORP | 13.90 | 13.75 | 14.00 | 14.00 | 0.00 | 382 | 36,077,777 | 502,348,052.00 |
| TRANSEXPR | 1.26 | 0.00 | 0.00 | 1.26 | 0.00 | 1 | 102 | 138.72 |
| TRIPPLEG | 4.13 | 0.00 | 0.00 | 4.13 | 0.00 | 1 | 3,000 | 11,160.00 |
| UACN | 13.70 | 13.70 | 14.85 | 14.85 | 1.35 | 171 | 2,337,118 | 33,807,157.95 |
| UPDC | 1.32 | 0.00 | 0.00 | 1.32 | 0.00 | 15 | 195,197 | 256,855.04 |
| UCAP | 17.10 | 17.05 | 17.20 | 17.20 | 0.10 | 202 | 4,330,554 | 74,376,625.45 |
| UNILEVER | 14.70 | 14.75 | 15.30 | 14.75 | 0.05 | 101 | 1,096,130 | 16,354,515.80 |
| UNITYBNK | 1.71 | 1.85 | 1.85 | 1.85 | 0.14 | 49 | 673,775 | 1,198,861.85 |
| VERITASKAP | 0.56 | 0.56 | 0.59 | 0.59 | 0.03 | 28 | 1,011,495 | 581,328.25 |
| UNIVINSURE | 0.36 | 0.35 | 0.36 | 0.35 | -0.01 | 23 | 1,924,523 | 688,408.29 |
| UPL | 2.50 | 2.25 | 2.26 | 2.26 | -0.24 | 26 | 683,490 | 1,547,845.54 |
| VITAFOAM | 18.85 | 17.00 | 17.00 | 17.00 | -1.85 | 108 | 1,633,099 | 28,155,113.55 |
| WAPIC | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 35 | 1,299,003 | 825,827.18 |
| WEMABANK | 6.05 | 6.00 | 6.30 | 6.30 | 0.25 | 300 | 8,512,373 | 51,408,495.25 |
| JULI | 9.49 | 0.00 | 0.00 | 9.49 | 0.00 | 5 | 4,853 | 41,493.15 |
| MCNICHOLS | 1.26 | 0.00 | 0.00 | 1.26 | 0.00 | 5 | 31,150 | 38,320.50 |
| CWG | 5.60 | 5.05 | 5.05 | 5.05 | -0.55 | 40 | 1,079,457 | 5,469,472.45 |
| INFINITY | 7.04 | 0.00 | 0.00 | 7.04 | 0.00 | 1 | 1,050 | 6,657.00 |
| VETGRIF30 | 36.40 | 36.00 | 36.00 | 36.00 | -0.40 | 1 | 5 | 180.00 |
| CAVERTON | 1.59 | 0.00 | 0.00 | 1.59 | 0.00 | 28 | 178,288 | 278,869.35 |
| LIVINGTRUST | 3.27 | 0.00 | 0.00 | 3.27 | 0.00 | 1 | 1,000 | 3,000.00 |
| LOTUSHAL15 | 25.00 | 26.95 | 26.95 | 26.95 | 1.95 | 1 | 200 | 5,390.00 |
| STANBICETF30 | 539.00 | 485.10 | 552.99 | 486.00 | -53.00 | 23 | 1,262 | 631,836.97 |
| TRANSCOHOT | 96.50 | 0.00 | 0.00 | 96.50 | 0.00 | 29 | 2,275 | 204,289.98 |
| DANGCEM | 656.70 | 0.00 | 0.00 | 656.70 | 0.00 | 59 | 3,407 | 2,013,877.70 |
| FBNH | 22.35 | 22.95 | 24.50 | 23.90 | 1.55 | 521 | 45,468,550 | 1,094,213,949.00 |
| ZENITHBANK | 31.30 | 32.00 | 32.30 | 32.10 | 0.80 | 454 | 11,882,158 | 381,022,032.70 |
| VETBANK | 8.00 | 7.80 | 8.00 | 7.80 | -0.20 | 2 | 8,525 | 68,199.00 |
| VSPBONDETF | 200.80 | 151.00 | 339.99 | 151.00 | -49.80 | 2 | 171 | 26,009.99 |
| JAIZBANK | 1.95 | 1.95 | 2.04 | 1.95 | 0.00 | 124 | 3,681,102 | 7,383,437.59 |
| FGSUK2024S1 | 98.99 | 95.00 | 95.00 | 95.00 | -3.99 | 1 | 1,000 | 950,000.00 |
| ACCESSCORP | 16.95 | 16.85 | 17.25 | 16.85 | -0.10 | 800 | 42,872,090 | 727,956,731.30 |
| SEPLAT | 3,291.40 | 0.00 | 0.00 | 3,291.40 | 0.00 | 25 | 9,019 | 26,716,983.70 |
| UBA | 23.25 | 23.30 | 24.70 | 23.90 | 0.65 | 578 | 22,451,746 | 537,741,391.90 |
| WAPCO | 36.00 | 32.85 | 32.85 | 32.85 | -3.15 | 299 | 5,247,094 | 172,637,236.50 |
| NOTORE | 62.50 | 0.00 | 0.00 | 62.50 | 0.00 | 1 | 15 | 1,031.25 |
| SFSREIT | 101.35 | 0.00 | 0.00 | 101.35 | 0.00 | 3 | 2,406 | 265,108.05 |
| UPDCREIT | 4.05 | 4.45 | 4.45 | 4.45 | 0.40 | 36 | 492,840 | 2,170,429.00 |
| SKYAVN | 22.95 | 0.00 | 0.00 | 22.95 | 0.00 | 3 | 2,600 | 60,350.00 |
| MTNN | 202.00 | 208.00 | 210.00 | 210.00 | 8.00 | 286 | 1,314,330 | 273,975,650.90 |
| AIRTELAFRI | 2,200.00 | 0.00 | 0.00 | 2,200.00 | 0.00 | 13 | 578 | 1,144,440.00 |
| FGSUK2025S2 | 101.99 | 99.99 | 99.99 | 99.99 | -2.00 | 1 | 20 | 19,999.98 |
| BUACEMENT | 143.20 | 0.00 | 0.00 | 143.20 | 0.00 | 65 | 25,272 | 3,257,565.80 |
| MERVALUE | 312.10 | 321.10 | 321.10 | 321.10 | 9.00 | 1 | 30 | 9,633.00 |
| TIP | 1.81 | 1.84 | 1.84 | 1.84 | 0.03 | 39 | 1,450,476 | 2,658,660.65 |
| NGXGROUP | 23.10 | 0.00 | 0.00 | 23.10 | 0.00 | 38 | 84,278 | 1,924,544.70 |
| BUAFOODS | 379.90 | 0.00 | 0.00 | 379.90 | 0.00 | 60 | 9,743 | 3,397,957.80 |
| GEREGU | 1,000.00 | 0.00 | 0.00 | 1,000.00 | 0.00 | 37 | 2,048 | 1,843,200.00 |
| STERLINGNG | 4.20 | 4.25 | 4.50 | 4.31 | 0.11 | 72 | 867,873 | 3,822,802.57 |
| NIDF | 114.00 | 0.00 | 0.00 | 114.00 | 0.00 | 14 | 34,607 | 3,910,782.60 |
| VFDGROUP | 202.90 | 0.00 | 0.00 | 202.90 | 0.00 | 2 | 510 | 93,177.00 |
| MECURE | 9.72 | 0.00 | 0.00 | 9.72 | 0.00 | 6 | 3,933 | 34,463.75 |
| CONHALLPLC | 1.28 | 1.30 | 1.36 | 1.30 | 0.02 | 9 | 674,050 | 882,759.68 |
| TRANSPOWER | 373.90 | 0.00 | 0.00 | 373.90 | 0.00 | 120 | 2,046,284 | 688,779,194.40 |
| FGSUK2033S6 | 90.00 | 90.00 | 99.99 | 99.99 | 9.99 | 10 | 33,001 | 31,424,991.00 |