Market Information for 2021-01-15
S/N | COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | NAIRA CHANGE |
DEALS | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|
1 | ABBEYBDS | 1.05 | 1.05 | – | – | 1.05 | – | 2 | 2,500 | 2,625.00 |
2 | ABCTRANS | 0.35 | 0.35 | – | – | 0.35 | – | 7 | 100,571 | 35,813.39 |
3 | ACADEMY | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 5 | 243,000 | 94,770.00 |
4 | ACCESS | 9.5 | 9.5 | 9.75 | 9.4 | 9.7 | 0.2 | 369 | 47,973,050 | 461,743,377.30 |
5 | AFRINSURE | 0.2 | 0.2 | – | – | 0.2 | – | 2 | 22,300 | 4,460.00 |
6 | AFRIPRUD | 7 | 7 | 7 | 6.96 | 7 | – | 95 | 3,471,950 | 24,205,495.97 |
7 | AFROMEDIA | 0.2 | 0.2 | – | – | 0.2 | – | 2 | 1,075 | 215 |
8 | AIICO | 1.2 | 1.2 | 1.24 | 1.2 | 1.2 | – | 54 | 2,371,776 | 2,915,031.98 |
9 | AIRTELAFRI | 851.8 | 851.8 | – | – | 851.8 | – | 24 | 799 | 657,306.70 |
10 | ARBICO | 1.03 | 1.03 | – | – | 1.03 | – | 1 | 10,000 | 10,200.00 |
11 | ARDOVA | 21.85 | 21.85 | 20.9 | 19.7 | 19.7 | -2.15 | 255 | 5,511,506 | 111,218,122.05 |
12 | BERGER | 8.05 | 8.05 | – | – | 8.05 | – | 11 | 53,445 | 390,477.80 |
13 | BETAGLAS | 55.4 | 55.4 | – | – | 55.4 | – | 6 | 12,329 | 629,911.90 |
14 | BOCGAS | 12.52 | 12.52 | – | – | 12.52 | – | 10 | 92,800 | 1,274,661.00 |
15 | BUACEMENT | 79.9 | 79.9 | – | – | 79.9 | – | 35 | 347,680 | 27,184,856.95 |
16 | CADBURY | 9.3 | 9.3 | 9.5 | 9.5 | 9.5 | 0.2 | 55 | 722,135 | 6,870,754.80 |
17 | CAP | 20 | 20 | – | – | 20 | – | 27 | 248,414 | 4,995,809.10 |
18 | CAVERTON | 2 | 2 | 2.11 | 1.98 | 1.98 | -0.02 | 49 | 4,835,935 | 9,785,749.83 |
19 | CHAMPION | 1.23 | 1.23 | 1.35 | 1.35 | 1.35 | 0.12 | 3 | 286,164 | 386,321.40 |
20 | CHAMS | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 15 | 2,819,202 | 789,376.56 |
21 | CHELLARAM | 2.26 | 2.26 | – | – | 2.26 | – | 4 | 1,845 | 4,169.70 |
22 | CHIPLC | 0.32 | 0.32 | 0.35 | 0.32 | 0.35 | 0.03 | 19 | 4,960,702 | 1,642,156.70 |
23 | CILEASING | 5.7 | 5.7 | – | – | 5.7 | – | 11 | 164,164 | 843,204.44 |
24 | CONOIL | 21 | 21 | – | – | 21 | – | 27 | 20,198 | 403,846.05 |
25 | CORNERST | 0.62 | 0.62 | 0.65 | 0.65 | 0.65 | 0.03 | 14 | 612,504 | 387,728.33 |
26 | COURTVILLE | 0.22 | 0.22 | 0.24 | 0.22 | 0.22 | – | 62 | 23,669,226 | 5,447,403.05 |
27 | CUSTODIAN | 6 | 6 | 6 | 6 | 6 | – | 19 | 413,855 | 2,479,344.50 |
28 | CUTIX | 2.09 | 2.09 | – | – | 2.09 | – | 16 | 126,766 | 273,180.02 |
29 | DAARCOMM | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 | 18 | 1,554,201 | 419,634.27 |
30 | DANGCEM | 237 | 237 | – | – | 237 | – | 146 | 1,334,175 | 307,358,016.40 |
31 | DANGSUGAR | 20.35 | 20.35 | 20.8 | 20.45 | 20.8 | 0.45 | 207 | 13,735,798 | 283,334,561.10 |
32 | DEAPCAP | 0.2 | 0.2 | – | – | 0.2 | – | 2 | 11,000 | 2,200.00 |
33 | ETERNA | 5.3 | 5.3 | – | – | 5.3 | – | 10 | 111,515 | 577,038.80 |
34 | ETI | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | – | 58 | 1,855,008 | 12,090,291.90 |
35 | FBNH | 7.5 | 7.5 | 7.7 | 7.5 | 7.6 | 0.1 | 274 | 23,104,942 | 175,332,028.10 |
36 | FCMB | 3.22 | 3.22 | 3.27 | 3.2 | 3.23 | 0.01 | 66 | 10,213,622 | 32,985,468.93 |
37 | FIDELITYBK | 2.7 | 2.7 | 2.79 | 2.7 | 2.77 | 0.07 | 159 | 18,029,600 | 49,206,337.20 |
38 | FIDSON | 4.6 | 4.6 | – | – | 4.6 | – | 18 | 196,452 | 923,076.95 |
39 | FLOURMILL | 30 | 30 | 32.95 | 30 | 32.8 | 2.8 | 178 | 7,461,830 | 234,350,439.00 |
40 | FTNCOCOA | 0.66 | 0.66 | 0.7 | 0.69 | 0.69 | 0.03 | 47 | 4,756,000 | 3,298,027.66 |
41 | GLAXOSMITH | 7 | 7 | – | – | 7 | – | 44 | 665,433 | 4,587,454.45 |
42 | GUARANTY | 33 | 33 | 33.1 | 33 | 33.05 | 0.05 | 421 | 38,621,283 | 1,276,653,679.00 |
43 | GUINNESS | 18.85 | 18.85 | 19 | 19 | 19 | 0.15 | 84 | 2,135,605 | 40,539,718.80 |
44 | HONYFLOUR | 1.24 | 1.24 | 1.24 | 1.21 | 1.22 | -0.02 | 60 | 2,399,038 | 2,966,763.93 |
45 | INITSPLC | 0.52 | 0.52 | – | – | 0.52 | – | 2 | 125,000 | 59,250.00 |
46 | INTBREW | 6.8 | 6.8 | – | – | 6.8 | – | 61 | 475,777 | 3,143,860.90 |
47 | INTERLINK | 2.91 | 2.91 | – | – | 2.91 | – | 1 | 312 | 901.68 |
48 | JAIZBANK | 0.7 | 0.7 | 0.72 | 0.68 | 0.69 | -0.01 | 59 | 5,742,896 | 3,975,021.85 |
49 | JAPAULGOLD | 1.39 | 1.39 | 1.52 | 1.41 | 1.52 | 0.13 | 332 | 115,831,962 | 174,903,596.71 |
50 | JBERGER | 18.55 | 18.55 | 19.25 | 19.25 | 19.25 | 0.7 | 36 | 413,453 | 7,832,423.35 |
51 | JOHNHOLT | 0.5 | 0.5 | – | – | 0.5 | – | 2 | 690 | 365 |
52 | LASACO | 0.45 | 0.45 | 0.45 | 0.43 | 0.45 | – | 75 | 10,116,944 | 4,528,451.35 |
53 | LEARNAFRCA | 1 | 1 | 1.01 | 0.99 | 0.99 | -0.01 | 17 | 584,500 | 587,060.00 |
54 | LINKASSURE | 0.63 | 0.63 | 0.69 | 0.69 | 0.69 | 0.06 | 11 | 267,285 | 183,232.15 |
55 | LIVESTOCK | 1.92 | 1.92 | 2.11 | 1.9 | 2.11 | 0.19 | 93 | 8,294,749 | 16,830,533.30 |
56 | MANSARD | 1.51 | 1.51 | 1.64 | 1.6 | 1.6 | 0.09 | 192 | 27,373,002 | 44,626,022.18 |
57 | MAYBAKER | 3.85 | 3.85 | 3.63 | 3.63 | 3.63 | -0.22 | 38 | 328,923 | 1,194,225.79 |
58 | MBENEFIT | 0.39 | 0.42 | 0.42 | 0.41 | 0.42 | 0.03 | 65 | 42,578,237 | 17,878,859.54 |
59 | MCNICHOLS | 0.51 | 0.51 | – | – | 0.51 | – | 1 | 3,200 | 1,632.00 |
60 | MOBIL | 249.5 | 249.5 | – | – | 249.5 | – | 31 | 16,636 | 3,927,416.70 |
61 | MRS | 13.75 | 13.75 | – | – | 13.75 | – | 21 | 39,996 | 602,490.40 |
62 | MTNN | 168 | 168 | 170 | 168 | 170 | 2 | 97 | 2,046,163 | 346,224,343.20 |
63 | NAHCO | 2.25 | 2.25 | 2.25 | 2.22 | 2.23 | -0.02 | 43 | 1,093,109 | 2,433,732.70 |
64 | NASCON | 17.5 | 17.5 | 17.6 | 17.55 | 17.55 | 0.05 | 46 | 731,195 | 12,865,892.20 |
65 | NB | 58.05 | 58.05 | 60 | 60 | 60 | 1.95 | 73 | 1,499,271 | 89,814,434.35 |
66 | NEIMETH | 2.06 | 2.06 | 2.1 | 2.1 | 2.1 | 0.04 | 36 | 1,220,525 | 2,556,192.24 |
67 | NEM | 2.3 | 2.3 | – | – | 2.3 | – | 11 | 142,160 | 300,556.00 |
68 | NESF | 552.2 | 552.2 | – | – | 552.2 | – | 1 | 200 | 110,440.00 |
69 | NESTLE | 1,505.00 | 1,505.00 | – | – | 1,505.00 | – | 107 | 310,556 | 462,580,966.10 |
70 | NIGERINS | 0.24 | 0.24 | 0.26 | 0.25 | 0.26 | 0.02 | 24 | 9,312,044 | 2,409,323.25 |
71 | NNFM | 6.74 | 6.74 | 7.41 | 7.41 | 7.41 | 0.67 | 15 | 264,400 | 1,958,148.00 |
72 | NOTORE | 62.5 | 62.5 | – | – | 62.5 | – | 1 | 20 | 1,200.00 |
73 | NPFMCRFBK | 1.72 | 1.72 | 1.73 | 1.73 | 1.73 | 0.01 | 10 | 593,179 | 1,026,284.92 |
74 | NSLTECH | 0.2 | 0.2 | – | – | 0.2 | – | 1 | 8 | 1.6 |
75 | OANDO | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | – | 61 | 1,261,750 | 4,452,191.45 |
76 | OKOMUOIL | 93 | 93 | – | – | 93 | – | 17 | 924 | 84,230.70 |
77 | OMATEK | 0.22 | 0.22 | – | – | 0.22 | – | 6 | 52,560 | 10,520.10 |
78 | PORTPAINT | 2.44 | 2.44 | – | – | 2.44 | – | 5 | 62,000 | 156,960.00 |
79 | PRESCO | 72 | 72 | 74 | 74 | 74 | 2 | 43 | 565,795 | 41,836,145.00 |
80 | PRESTIGE | 0.5 | 0.5 | 0.5 | 0.49 | 0.5 | – | 9 | 857,122 | 419,882.60 |
81 | PZ | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | – | 51 | 674,285 | 3,508,549.10 |
82 | REDSTAREX | 3.5 | 3.5 | – | – | 3.5 | – | 28 | 133,357 | 455,129.45 |
83 | REGALINS | 0.3 | 0.3 | 0.33 | 0.31 | 0.33 | 0.03 | 23 | 3,745,885 | 1,200,424.35 |
84 | ROYALEX | 0.31 | 0.31 | 0.34 | 0.31 | 0.34 | 0.03 | 21 | 5,923,735 | 1,999,069.90 |
85 | RTBRISCOE | 0.2 | 0.2 | – | – | 0.2 | – | 4 | 95,714 | 19,142.80 |
86 | SCOA | 2.93 | 2.93 | – | – | 2.93 | – | 2 | 3,842 | 10,142.88 |
87 | SEPLAT | 540 | 540 | – | – | 540 | – | 44 | 70,102 | 36,079,862.80 |
88 | SKYAVN | 3.2 | 3.2 | – | – | 3.2 | – | 3 | 13,600 | 40,350.00 |
89 | SOVRENINS | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 7 | 1,220,335 | 317,287.10 |
90 | STANBIC | 44 | 44 | – | – | 44 | – | 27 | 109,130 | 4,638,047.95 |
91 | STERLNBANK | 2.04 | 2.04 | 2 | 1.84 | 2 | -0.04 | 128 | 18,480,712 | 36,724,115.50 |
92 | STUDPRESS | 1.79 | 1.79 | – | – | 1.79 | – | 2 | 4,000 | 6,480.00 |
93 | SUNUASSUR | 1 | 1 | – | – | 1 | – | 2 | 59,400 | 61,460.00 |
94 | TOTAL | 143 | 143 | – | – | 143 | – | 19 | 26,107 | 3,704,550.10 |
95 | TOURIST | 3.15 | 3.15 | – | – | 3.15 | – | 2 | 832 | 2,362.88 |
96 | TRANSCORP | 0.95 | 0.95 | 0.99 | 0.97 | 0.98 | 0.03 | 141 | 36,269,389 | 35,402,985.17 |
97 | TRANSEXPR | 0.73 | 0.73 | 0.8 | 0.8 | 0.8 | 0.07 | 2 | 195,000 | 156,000.00 |
98 | TRIPPLEG | 0.72 | 0.72 | – | – | 0.72 | – | 8 | 44,687 | 32,903.40 |
99 | UACN | 7.5 | 7.5 | 8.25 | 7.65 | 8.25 | 0.75 | 235 | 16,352,370 | 128,251,778.80 |
100 | UAC-PROP | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | – | 44 | 3,214,709 | 2,571,442.19 |
101 | UBA | 9.05 | 9.05 | 9.25 | 9.05 | 9.25 | 0.2 | 270 | 37,307,239 | 341,932,103.70 |
102 | UBN | 5.6 | 5.6 | 5.7 | 5.6 | 5.7 | 0.1 | 64 | 2,119,259 | 11,935,517.75 |
103 | UCAP | 5.19 | 5.19 | 5.4 | 5.2 | 5.29 | 0.1 | 177 | 10,422,937 | 55,640,443.64 |
104 | UHOMREIT | 40.65 | 40.65 | – | – | 40.65 | – | 3 | 1,051 | 38,887.00 |
105 | UNILEVER | 13.5 | 13.5 | 13.45 | 13.45 | 13.45 | -0.05 | 63 | 653,241 | 8,800,366.00 |
106 | UNIONDAC | 0.31 | 0.31 | 0.32 | 0.3 | 0.3 | -0.01 | 6 | 433,000 | 133,150.00 |
107 | UNITYBNK | 0.7 | 0.7 | – | – | 0.7 | – | 15 | 409,320 | 288,881.70 |
108 | UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | – | 7 | 2,348,730 | 469,746.00 |
109 | UPDCREIT | 5.5 | 5.5 | – | – | 5.5 | – | 4 | 11,474 | 60,605.20 |
110 | UPL | 1.25 | 1.25 | – | – | 1.25 | – | 5 | 300,000 | 411,000.00 |
111 | VERITASKAP | 0.24 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 31 | 5,771,669 | 1,390,132.96 |
112 | VITAFOAM | 9 | 9 | 9.05 | 9 | 9.05 | 0.05 | 55 | 1,148,008 | 10,340,256.60 |
113 | WAPCO | 23.5 | 23.5 | 23.8 | 23.6 | 23.8 | 0.3 | 229 | 16,895,776 | 400,846,773.55 |
114 | WAPIC | 0.5 | 0.5 | 0.55 | 0.53 | 0.55 | 0.05 | 94 | 5,781,828 | 3,145,769.34 |
115 | WEMABANK | 0.75 | 0.75 | 0.75 | 0.7 | 0.75 | – | 51 | 2,742,088 | 2,006,406.29 |
116 | ZENITHBANK | 26.4 | 26.4 | 26.8 | 26.3 | 26.3 | -0.1 | 486 | 36,265,546 | 964,693,006.85 |