Market Information for 2021-04-15
S/N | COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | NAIRA CHANGE |
DEALS | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|
1 | ABCTRANS | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 | 7 | 521,078 | 150,336.92 |
2 | ACCESS | 8.1 | 8.1 | 8.1 | 8.05 | 8.1 | – | 331 | 36,886,819 | 297,709,095.95 |
3 | AFRIPRUD | 5.5 | 5.5 | – | – | 5.5 | – | 39 | 375,848 | 2,075,587.65 |
4 | AIICO | 1.26 | 1.26 | 1.26 | 1.18 | 1.26 | – | 42 | 5,037,402 | 6,142,351.89 |
5 | ARDOVA | 14.15 | 14.15 | 14.3 | 14.3 | 14.3 | 0.15 | 24 | 267,766 | 3,905,563.20 |
6 | BERGER | 6.5 | 6.5 | – | – | 6.5 | – | 15 | 48,626 | 339,791.60 |
7 | BETAGLAS | 54 | 54 | – | – | 54 | – | 6 | 4,370 | 212,382.00 |
8 | BUACEMENT | 72.7 | 72.7 | – | – | 72.7 | – | 20 | 17,043 | 1,137,233.35 |
9 | CADBURY | 8 | 8 | 8.1 | 8.1 | 8.1 | 0.1 | 31 | 324,896 | 2,632,269.50 |
10 | CAP | 22.2 | 22.2 | – | – | 22.2 | – | 27 | 159,765 | 3,489,669.00 |
11 | CAVERTON | 2 | 2 | 1.92 | 1.92 | 1.92 | -0.08 | 15 | 649,411 | 1,252,113.49 |
12 | CHAMPION | 2 | 2 | – | – | 2 | – | 8 | 28,990 | 57,975.00 |
13 | CHAMS | 0.22 | 0.22 | 0.22 | 0.2 | 0.2 | -0.02 | 23 | 12,802,042 | 2,586,892.44 |
14 | CHELLARAM | 2.24 | 2.24 | – | – | 2.24 | – | 3 | 105 | 231 |
15 | CHIPLC | 0.33 | 0.33 | – | – | 0.33 | – | 3 | 40,000 | 14,400.00 |
16 | CILEASING | 5 | 5 | – | – | 5 | – | 2 | 9,550 | 42,982.50 |
17 | CONOIL | 17.05 | 17.05 | – | – | 17.05 | – | 7 | 3,029 | 56,079.15 |
18 | CORNERST | 0.55 | 0.55 | 0.57 | 0.54 | 0.54 | -0.01 | 7 | 442,467 | 242,943.83 |
19 | COURTVILLE | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | – | 16 | 4,672,328 | 1,074,635.44 |
20 | CUSTODIAN | 6 | 6 | 5.75 | 5.75 | 5.75 | -0.25 | 16 | 300,859 | 1,754,959.50 |
21 | CUTIX | 2.03 | 2.03 | – | – | 2.03 | – | 14 | 126,459 | 278,963.81 |
22 | DAARCOMM | 0.2 | 0.2 | – | – | 0.2 | – | 1 | 2,200 | 440 |
23 | DANGCEM | 215 | 215 | – | – | 215 | – | 60 | 110,523 | 23,789,358.70 |
24 | DANGSUGAR | 16.5 | 16.5 | 16.95 | 16.75 | 16.8 | 0.3 | 84 | 3,184,633 | 53,742,899.15 |
25 | ETERNA | 5.8 | 5.8 | – | – | 5.8 | – | 8 | 30,357 | 170,669.75 |
26 | ETI | 4.8 | 4.8 | – | – | 4.8 | – | 25 | 309,145 | 1,491,414.80 |
27 | ETRANZACT | 2.25 | 2.25 | – | – | 2.25 | – | 4 | 1,743 | 4,142.41 |
28 | FBNH | 7.55 | 7.55 | 7.6 | 7.5 | 7.6 | 0.05 | 234 | 26,096,093 | 197,699,053.40 |
29 | FCMB | 2.81 | 2.81 | 2.92 | 2.81 | 2.92 | 0.11 | 54 | 1,211,141 | 3,494,032.37 |
30 | FIDELITYBK | 2.47 | 2.47 | 2.48 | 2.39 | 2.47 | – | 212 | 46,707,113 | 113,508,999.09 |
31 | FIDSON | 4.28 | 4.28 | – | – | 4.28 | – | 15 | 166,706 | 716,743.72 |
32 | FLOURMILL | 31 | 31 | – | – | 31 | – | 46 | 696,367 | 20,615,405.40 |
33 | FTNCOCOA | 0.43 | 0.43 | 0.47 | 0.47 | 0.47 | 0.04 | 16 | 776,896 | 363,092.86 |
34 | GLAXOSMITH | 6.8 | 6.8 | – | – | 6.8 | – | 9 | 56,154 | 378,772.70 |
35 | GUARANTY | 28.8 | 28.8 | 28.8 | 28.75 | 28.75 | -0.05 | 317 | 12,248,410 | 352,444,052.05 |
36 | GUINNESS | 26.5 | 26.5 | 29.15 | 28.95 | 29.15 | 2.65 | 102 | 1,060,585 | 30,518,557.65 |
37 | HONYFLOUR | 1.09 | 1.09 | 1.19 | 1.19 | 1.19 | 0.1 | 26 | 1,061,516 | 1,254,898.26 |
38 | IKEJAHOTEL | 1.1 | 1.1 | – | – | 1.1 | – | 1 | 12 | 14.4 |
39 | INTBREW | 5.6 | 5.6 | 5.7 | 5.55 | 5.55 | -0.05 | 30 | 1,280,272 | 7,183,308.35 |
40 | JAIZBANK | 0.6 | 0.6 | 0.64 | 0.64 | 0.64 | 0.04 | 20 | 353,474 | 224,937.97 |
41 | JAPAULGOLD | 0.72 | 0.72 | 0.75 | 0.65 | 0.7 | -0.02 | 87 | 8,382,440 | 5,948,195.86 |
42 | JBERGER | 19 | 19 | – | – | 19 | – | 17 | 55,451 | 1,033,527.70 |
43 | LASACO | 1.3 | 1.3 | – | – | 1.3 | – | 10 | 46,700 | 60,248.60 |
44 | LEARNAFRCA | 1.09 | 1.09 | – | – | 1.09 | – | 6 | 11,223 | 11,633.20 |
45 | LINKASSURE | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 | 9 | 589,888 | 491,705.92 |
46 | LIVESTOCK | 1.78 | 1.78 | 1.9 | 1.85 | 1.9 | 0.12 | 31 | 1,508,062 | 2,799,908.56 |
47 | MANSARD | 0.94 | 0.94 | 0.95 | 0.85 | 0.87 | -0.07 | 118 | 18,698,059 | 16,633,851.05 |
48 | MAYBAKER | 4.05 | 4.05 | 4.1 | 4.1 | 4.1 | 0.05 | 45 | 2,231,068 | 8,889,227.15 |
49 | MBENEFIT | 0.39 | 0.39 | 0.41 | 0.36 | 0.37 | -0.02 | 55 | 27,691,862 | 10,168,285.72 |
50 | MORISON | 0.86 | 0.86 | 0.94 | 0.94 | 0.94 | 0.08 | 2 | 241,276 | 226,799.44 |
51 | MRS | 10.9 | 10.9 | – | – | 10.9 | – | 15 | 60,821 | 668,891.75 |
52 | MTNN | 161 | 161 | – | – | 161 | – | 84 | 103,077 | 16,667,389.30 |
53 | MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | – | 3 | 2,777,694 | 555,634.53 |
54 | NAHCO | 2.02 | 2.02 | 2.15 | 2.15 | 2.15 | 0.13 | 17 | 206,222 | 440,355.51 |
55 | NASCON | 15.2 | 15.2 | – | – | 15.2 | – | 18 | 282,762 | 4,021,487.55 |
56 | NB | 50.1 | 50.1 | – | – | 50.1 | – | 27 | 101,015 | 5,052,459.20 |
57 | NCR | 2.52 | 2.52 | – | – | 2.52 | – | 1 | 10 | 22.7 |
58 | NEIMETH | 1.9 | 1.9 | – | – | 1.9 | – | 13 | 78,329 | 139,103.49 |
59 | NEM | 2 | 2 | – | – | 2 | – | 3 | 68,495 | 141,781.80 |
60 | NESTLE | 1,420.00 | 1,420.00 | – | – | 1,420.00 | – | 28 | 2,411 | 3,376,720.40 |
61 | NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | – | 2 | 150,000 | 30,000.00 |
62 | NNFM | 5.4 | 5.4 | 5.4 | 4.9 | 4.9 | -0.5 | 41 | 1,173,148 | 6,047,994.85 |
63 | NPFMCRFBK | 1.92 | 1.92 | – | – | 1.92 | – | 6 | 11,720 | 22,262.00 |
64 | OANDO | 3 | 3 | 3.1 | 3 | 3.02 | 0.02 | 72 | 3,029,804 | 9,142,310.59 |
65 | OKOMUOIL | 90 | 90 | – | – | 90 | – | 14 | 9,965 | 870,004.45 |
66 | OMATEK | 0.2 | 0.2 | – | – | 0.2 | – | 1 | 100 | 20 |
67 | PRESCO | 72 | 72 | – | – | 72 | – | 3 | 15,321 | 1,035,067.50 |
68 | PRESTIGE | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | – | 4 | 801,981 | 336,910.02 |
69 | PZ | 4.6 | 4.6 | 4.65 | 4.15 | 4.15 | -0.45 | 101 | 3,345,989 | 14,907,106.65 |
70 | REDSTAREX | 3.44 | 3.44 | – | – | 3.44 | – | 2 | 5,500 | 17,350.00 |
71 | REGALINS | 0.26 | 0.26 | 0.25 | 0.24 | 0.24 | -0.02 | 11 | 5,183,617 | 1,256,322.80 |
72 | ROYALEX | 0.39 | 0.39 | – | – | 0.39 | – | 2 | 9,725 | 3,792.75 |
73 | RTBRISCOE | 0.2 | 0.2 | – | – | 0.2 | – | 1 | 12,200 | 2,440.00 |
74 | SCOA | 2.38 | 2.38 | – | – | 2.38 | – | 33 | 1,980 | 4,257.00 |
75 | SEPLAT | 550 | 550 | – | – | 550 | – | 10 | 474 | 257,244.20 |
76 | SOVRENINS | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | 6 | 2,284,000 | 525,320.00 |
77 | STANBIC | 46 | 46 | 46 | 46 | 46 | – | 34 | 1,579,556 | 72,684,629.25 |
78 | STERLNBANK | 1.65 | 1.65 | 1.65 | 1.64 | 1.64 | -0.01 | 87 | 3,163,935 | 5,219,040.96 |
79 | STUDPRESS | 1.79 | 1.79 | 1.62 | 1.62 | 1.62 | -0.17 | 2 | 150,000 | 243,000.00 |
80 | TOTAL | 142 | 142 | – | – | 142 | – | 21 | 55,589 | 7,329,445.80 |
81 | TRANSCOHOT | 3.25 | 3.25 | – | – | 3.25 | – | 2 | 14,098 | 49,343.00 |
82 | TRANSCORP | 0.8 | 0.8 | 0.8 | 0.75 | 0.79 | -0.01 | 57 | 10,746,434 | 8,355,773.52 |
83 | TRIPPLEG | 0.65 | 0.65 | – | – | 0.65 | – | 4 | 10,831 | 7,025.21 |
84 | UACN | 9.55 | 9.55 | 9.6 | 9.55 | 9.6 | 0.05 | 88 | 12,810,129 | 122,959,083.50 |
85 | UAC-PROP | 0.8 | 0.8 | 0.8 | 0.72 | 0.72 | -0.08 | 31 | 5,223,428 | 3,964,591.83 |
86 | UBA | 6.95 | 6.95 | 6.95 | 6.8 | 6.8 | -0.15 | 205 | 12,936,744 | 89,186,620.70 |
87 | UBN | 4.9 | 4.9 | 4.7 | 4.5 | 4.55 | -0.35 | 54 | 2,819,598 | 12,982,367.60 |
88 | UCAP | 5.45 | 5.45 | 5.5 | 5.4 | 5.5 | 0.05 | 64 | 2,962,596 | 16,189,636.74 |
89 | UNILEVER | 13.3 | 13.3 | 12.6 | 12.5 | 12.55 | -0.75 | 40 | 1,195,335 | 15,023,749.60 |
90 | UNITYBNK | 0.64 | 0.64 | – | – | 0.64 | – | 9 | 79,434 | 51,190.26 |
91 | UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | – | 2 | 430,000 | 86,000.00 |
92 | UPDCREIT | 5.6 | 5.6 | – | – | 5.6 | – | 4 | 1,931 | 10,753.60 |
93 | UPL | 1.07 | 1.07 | – | – | 1.07 | – | 2 | 627 | 733.59 |
94 | VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | – | 3 | 501,000 | 100,210.00 |
95 | VITAFOAM | 8.4 | 8.4 | 8.25 | 8.25 | 8.25 | -0.15 | 31 | 682,130 | 5,654,596.90 |
96 | WAPCO | 20.9 | 20.9 | 20.75 | 20.25 | 20.25 | -0.65 | 104 | 1,795,299 | 36,602,494.10 |
97 | WAPIC | 0.46 | 0.46 | 0.5 | 0.42 | 0.44 | -0.02 | 119 | 11,615,367 | 5,202,055.94 |
98 | WEMABANK | 0.6 | 0.6 | 0.59 | 0.54 | 0.56 | -0.04 | 85 | 7,689,953 | 4,296,215.28 |
99 | ZENITHBANK | 22 | 22 | 21.9 | 21.55 | 21.8 | -0.2 | 292 | 5,723,884 | 124,783,298.20 |