Market Information for 2022-07-01
S/N | COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | NAIRA CHANGE |
DEALS | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|
1 | ACADEMY | 1.27 | 1.27 | – | – | 1.27 | – | 5 | 11,731 | 13,818.44 |
2 | ACCESSCORP | 9.25 | 9.25 | 9.4 | 9.4 | 9.4 | 0.15 | 109 | 1,210,583 | 11,323,040.85 |
3 | AFRIPRUD | 5.65 | 5.65 | – | – | 5.65 | – | 33 | 103,141 | 595,868.30 |
4 | AIICO | 0.64 | 0.64 | 0.66 | 0.63 | 0.66 | 0.02 | 37 | 3,155,235 | 2,028,891.80 |
5 | AIRTELAFRI | 1,732.20 | 1,732.20 | – | – | 1,732.20 | – | 32 | 104,447 | 180,920,578.80 |
6 | BERGER | 6.85 | 6.85 | – | – | 6.85 | – | 20 | 102,649 | 710,822.30 |
7 | BETAGLAS | 51.2 | 51.2 | – | – | 51.2 | – | 4 | 3,011 | 161,603.80 |
8 | BUACEMENT | 71.9 | 71.9 | – | – | 71.9 | – | 12 | 10,118 | 655,140.50 |
9 | BUAFOODS | 55 | 55 | – | – | 55 | – | 22 | 13,559 | 688,319.00 |
10 | CADBURY | 17.25 | 17.25 | 16.3 | 16.3 | 16.3 | -0.95 | 39 | 365,251 | 5,924,087.65 |
11 | CAP | 18.15 | 18.15 | – | – | 18.15 | – | 21 | 133,981 | 2,324,207.60 |
12 | CAPHOTEL | 3.4 | 3.4 | – | – | 3.4 | – | 4 | 1,383 | 5,169.08 |
13 | CAVERTON | 1.02 | 1.02 | 1.11 | 1.05 | 1.11 | 0.09 | 7 | 266,962 | 287,758.20 |
14 | CHAMPION | 3.74 | 3.74 | – | – | 3.74 | – | 15 | 64,548 | 232,337.70 |
15 | CHAMS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | – | 11 | 443,880 | 107,975.00 |
16 | CHELLARAM | 2.24 | 2.24 | – | – | 2.24 | – | 1 | 2,293 | 5,228.04 |
17 | CHIPLC | 0.73 | 0.73 | 0.71 | 0.66 | 0.71 | -0.02 | 17 | 2,238,612 | 1,540,376.59 |
18 | CONOIL | 28.8 | 28.8 | – | – | 28.8 | – | 21 | 25,456 | 662,146.75 |
19 | CORNERST | 0.72 | 0.72 | 0.75 | 0.65 | 0.75 | 0.03 | 39 | 2,530,767 | 1,743,525.85 |
20 | COURTVILLE | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -0.04 | 5 | 501,000 | 235,470.64 |
21 | CUSTODIAN | 7 | 7 | 7.3 | 7.3 | 7.3 | 0.3 | 23 | 497,172 | 3,630,772.60 |
22 | CUTIX | 2.25 | 2.25 | 2.47 | 2.47 | 2.47 | 0.22 | 46 | 894,657 | 2,186,895.49 |
23 | CWG | 0.8 | 0.8 | – | – | 0.8 | – | 2 | 25,000 | 22,000.00 |
24 | DAARCOMM | 0.2 | 0.2 | – | – | 0.2 | – | 1 | 1,810 | 362 |
25 | DANGCEM | 275 | 275 | – | – | 275 | – | 75 | 48,781 | 12,646,909.40 |
26 | DANGSUGAR | 16.3 | 16.3 | 16 | 16 | 16 | -0.3 | 58 | 1,199,862 | 19,212,450.25 |
27 | ELLAHLAKES | 3.96 | 3.96 | – | – | 3.96 | – | 1 | 30 | 116.4 |
28 | ETERNA | 7.1 | 7.1 | – | – | 7.1 | – | 23 | 183,802 | 1,195,090.90 |
29 | ETI | 10.6 | 10.6 | – | – | 10.6 | – | 27 | 47,461 | 491,014.00 |
30 | ETRANZACT | 2.2 | 2.2 | – | – | 2.2 | – | 5 | 6,861 | 16,603.62 |
31 | FBNH | 11.6 | 11.6 | 11.6 | 10.75 | 11.6 | – | 146 | 5,970,153 | 67,515,470.25 |
32 | FCMB | 3.46 | 3.46 | – | – | 3.46 | – | 32 | 61,662 | 209,792.15 |
33 | FIDELITYBK | 3.42 | 3.42 | 3.3 | 3.3 | 3.3 | -0.12 | 68 | 1,537,791 | 5,081,287.83 |
34 | FIDSON | 11.2 | 11.2 | – | – | 11.2 | – | 17 | 187,734 | 1,948,122.00 |
35 | FLOURMILL | 32.5 | 32.5 | – | – | 32.5 | – | 54 | 239,150 | 7,901,872.85 |
36 | FTNCOCOA | 0.33 | 0.33 | – | – | 0.33 | – | 6 | 89,357 | 29,615.01 |
37 | GLAXOSMITH | 6.5 | 6.5 | – | – | 6.5 | – | 20 | 127,055 | 835,289.50 |
38 | GTCO | 20.5 | 20.5 | 20.5 | 20.45 | 20.45 | -0.05 | 458 | 23,468,433 | 480,296,838.30 |
39 | GUINNESS | 90.5 | 90.5 | – | – | 90.5 | – | 44 | 264,925 | 21,610,349.65 |
40 | HONYFLOUR | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | – | 35 | 307,632 | 852,175.20 |
41 | IMG | 9.15 | 9.15 | – | – | 9.15 | – | 8 | 85,872 | 709,912.00 |
42 | INTBREW | 6.3 | 6.3 | – | – | 6.3 | – | 42 | 730,084 | 4,406,946.50 |
43 | JAIZBANK | 0.91 | 0.91 | 0.92 | 0.9 | 0.92 | 0.01 | 38 | 2,058,524 | 1,866,309.33 |
44 | JAPAULGOLD | 0.3 | 0.3 | 0.3 | 0.29 | 0.29 | -0.01 | 14 | 2,181,463 | 652,405.25 |
45 | JBERGER | 26.5 | 26.5 | – | – | 26.5 | – | 19 | 100,599 | 2,832,507.30 |
46 | JOHNHOLT | 0.75 | 0.75 | 0.82 | 0.82 | 0.82 | 0.07 | 2 | 100,962 | 82,721.50 |
47 | LASACO | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | – | 5 | 350,500 | 361,035.00 |
48 | LEARNAFRCA | 2.25 | 2.25 | – | – | 2.25 | – | 7 | 209,140 | 516,575.80 |
49 | LINKASSURE | 0.52 | 0.52 | 0.57 | 0.55 | 0.57 | 0.05 | 11 | 1,098,011 | 616,554.35 |
50 | LIVESTOCK | 1.3 | 1.3 | 1.3 | 1.17 | 1.28 | -0.02 | 58 | 5,943,178 | 7,280,430.65 |
51 | MANSARD | 2 | 2 | 2 | 2 | 2 | – | 25 | 1,750,534 | 3,500,810.25 |
52 | MAYBAKER | 3.97 | 3.97 | 4 | 4 | 4 | 0.03 | 24 | 356,727 | 1,426,387.02 |
53 | MCNICHOLS | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | – | 12 | 163,209 | 149,023.44 |
54 | MEYER | 2.52 | 2.52 | – | – | 2.52 | – | 3 | 13,381 | 31,246.30 |
55 | MORISON | 2.19 | 2.19 | – | – | 2.19 | – | 1 | 209 | 499.51 |
56 | MRS | 16.25 | 16.25 | – | – | 16.25 | – | 11 | 14,536 | 246,597.10 |
57 | MTNN | 230 | 230 | – | – | 230 | – | 203 | 178,623 | 41,404,766.90 |
58 | NAHCO | 8.5 | 8.5 | 8.2 | 8 | 8 | -0.5 | 73 | 3,805,463 | 30,542,311.31 |
59 | NASCON | 11.75 | 11.75 | – | – | 11.75 | – | 12 | 12,904 | 149,701.00 |
60 | NB | 58.8 | 58.8 | – | – | 58.8 | – | 33 | 68,767 | 3,820,149.50 |
61 | NEIMETH | 1.55 | 1.55 | 1.5 | 1.49 | 1.49 | -0.06 | 31 | 729,812 | 1,102,570.55 |
62 | NEM | 3.8 | 3.8 | – | – | 3.8 | – | 9 | 66,583 | 249,310.40 |
63 | NESTLE | 1,400.00 | 1,400.00 | – | – | 1,400.00 | – | 44 | 16,427 | 22,912,253.20 |
64 | NGXGROUP | 23 | 23 | 22.25 | 22.25 | 22.25 | -0.75 | 26 | 679,350 | 15,115,205.75 |
65 | NNFM | 9.55 | 9.55 | – | – | 9.55 | – | 3 | 4,000 | 38,200.00 |
66 | NPFMCRFBK | 1.7 | 1.7 | – | – | 1.7 | – | 8 | 75,018 | 129,557.60 |
67 | OANDO | 5.67 | 5.67 | 5.55 | 5.45 | 5.49 | -0.18 | 133 | 7,331,644 | 40,088,682.25 |
68 | OKOMUOIL | 216.9 | 216.9 | – | – | 216.9 | – | 27 | 76,706 | 15,443,645.50 |
69 | PRESCO | 165 | 165 | – | – | 165 | – | 58 | 92,984 | 14,603,292.65 |
70 | PRESTIGE | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 | 4 | 585,469 | 212,338.42 |
71 | PZ | 9.6 | 9.6 | 10.2 | 10.2 | 10.2 | 0.6 | 53 | 411,221 | 4,206,476.20 |
72 | REDSTAREX | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | – | 16 | 562,907 | 1,504,558.20 |
73 | REGALINS | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | 10 | 2,834,587 | 737,423.32 |
74 | SCOA | 1.94 | 1.94 | – | – | 1.94 | – | 1 | 171 | 299.25 |
75 | SEPLAT | 1,300.00 | 1,300.00 | 1,300.50 | 1,300.50 | 1,300.50 | 0.5 | 22 | 179,339 | 233,438,332.80 |
76 | SOVRENINS | 0.27 | 0.27 | – | – | 0.27 | – | 2 | 2,030 | 527.8 |
77 | STANBIC | 33.55 | 33.55 | – | – | 33.55 | – | 33 | 31,964 | 1,033,441.55 |
78 | STERLNBANK | 1.52 | 1.52 | 1.54 | 1.49 | 1.54 | 0.02 | 79 | 7,406,144 | 11,141,070.34 |
79 | TIP | 0.4 | 0.4 | 0.44 | 0.44 | 0.44 | 0.04 | 1 | 200,000 | 88,000.00 |
80 | TOTAL | 234.5 | 234.5 | – | – | 234.5 | – | 30 | 4,808 | 1,094,969.30 |
81 | TRANSCOHOT | 6.25 | 6.25 | – | – | 6.25 | – | 7 | 40,720 | 279,504.00 |
82 | TRANSCORP | 1.23 | 1.23 | 1.27 | 1.23 | 1.24 | 0.01 | 78 | 5,146,135 | 6,386,974.10 |
83 | TRANSEXPR | 0.7 | 0.7 | – | – | 0.7 | – | 1 | 2,100 | 1,617.00 |
84 | TRIPPLEG | 0.87 | 0.87 | – | – | 0.87 | – | 3 | 53,306 | 50,376.22 |
85 | UACN | 11.1 | 11.1 | – | – | 11.1 | – | 21 | 126,712 | 1,394,769.80 |
86 | UBA | 7.45 | 7.45 | 7.55 | 7.4 | 7.4 | -0.05 | 211 | 22,201,685 | 165,588,027.25 |
87 | UBN | 6.15 | 6.15 | – | – | 6.15 | – | 11 | 54,320 | 335,946.15 |
88 | UCAP | 12.75 | 12.75 | 12.8 | 12.8 | 12.8 | 0.05 | 60 | 703,155 | 8,996,628.90 |
89 | UHOMREIT | 36.6 | 36.6 | – | – | 36.6 | – | 2 | 2,000 | 72,282.00 |
90 | UNILEVER | 14.8 | 14.8 | 15.3 | 15.3 | 15.3 | 0.5 | 21 | 209,053 | 3,194,515.15 |
91 | UNITYBNK | 0.45 | 0.45 | – | – | 0.45 | – | 8 | 72,857 | 33,916.18 |
92 | UPDC | 1.07 | 1.07 | 1.07 | 1.03 | 1.03 | -0.04 | 12 | 796,107 | 836,712.35 |
93 | UPDCREIT | 3.45 | 3.45 | – | – | 3.45 | – | 11 | 106,286 | 369,875.55 |
94 | UPL | 2.58 | 2.58 | – | – | 2.58 | – | 17 | 275,929 | 766,531.91 |
95 | VERITASKAP | 0.2 | 0.2 | – | – | 0.2 | – | 2 | 95,000 | 19,950.00 |
96 | VITAFOAM | 22.5 | 22.5 | – | – | 22.5 | – | 19 | 31,201 | 645,068.80 |
97 | WAPCO | 26.4 | 26.4 | 26.5 | 26 | 26.5 | 0.1 | 132 | 3,663,277 | 96,901,150.70 |
98 | WEMABANK | 3.19 | 3.19 | 3.26 | 3.26 | 3.26 | 0.07 | 36 | 1,066,502 | 3,464,636.88 |
99 | ZENITHBANK | 21.7 | 21.7 | 21.9 | 21.7 | 21.85 | 0.15 | 280 | 5,421,925 | 118,233,569.80 |