Market Information for 2018-11-12


  
S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE CHANGE TRADES VOLUME VALUE
1 ABBEYBDS 1.17 1.17 1.06 1.06 1.06 -0.11 4 103957 110289.36
2 ACCESS 7.70 7.70 7.80 7.70 7.80 0.10 92 2727406 21174821.95
3 AFRIPRUD 3.75 3.75 3.75 3.75 3.75 35 694394 2605259.18
4 AGLEVENT 0.36 0.36 0.36 2 30680 10124.4
5 AIICO 0.65 0.65 0.66 0.66 0.66 0.01 11 478150 315385
6 AIRSERVICE 7.00 7.00 7.00 6 19861 136627
7 BERGER 6.60 6.60 6.60 8 20270 135099.2
8 BOCGAS 4.21 4.21 4.21 1 1000 4200
9 CADBURY 9.35 9.35 9.35 44 160698 1553679.65
10 CAP 26.60 26.60 26.60 4 13662 399397.3
11 CAPOIL 0.23 0.23 0.23 2 5500 1155
12 CAVERTON 1.85 1.85 1.85 7 28659 52376.22
13 CCNN 17.90 17.90 17.90 11 23000 409381.5
14 CHAMPION 1.45 1.45 1.45 7 140700 189264.43
15 CHIPLC 0.33 0.33 0.33 5 88573 26586.9
16 CILEASING 2.80 2.80 2.80 8 81400 205128
17 CONOIL 22.50 22.50 22.50 14 7256 153298.55
18 CONTINSURE 1.41 1.41 1.41 1 800 1208
19 CORNERST 0.22 0.22 0.22 1 667 133.4
20 COURTVILLE 0.20 0.20 0.20 1 2400 480
21 CUSTODIAN 5.00 5.00 5.00 7 37003 195309.4
22 CUTIX 1.83 1.83 1.83 10 39588 72495.58
23 DANGCEM 205.00 205.00 205.00 3 10095 2022426
24 DANGFLOUR 5.85 5.85 5.85 60 602453 3520296.55
25 DANGSUGAR 13.00 13.00 13.00 12.90 12.90 -0.10 25 322100 4179074.1
26 DIAMONDBNK 1.28 1.28 1.23 1.16 1.16 -0.12 243 32238108 37676244.47
27 EKOCORP 3.37 3.37 3.37 3.37 3.37 6 595657 2006783.54
28 ETERNA 5.45 5.45 5.45 11 48512 249971.8
29 ETI 15.55 15.55 15.70 15.60 15.70 0.15 29 481059 7525084.05
30 FBNH 7.45 7.45 7.60 7.40 7.60 0.15 219 13255534 98732995.95
31 FCMB 1.63 1.63 1.64 1.58 1.59 -0.04 58 5565540 8926731.48
32 FIDELITYBK 1.99 1.99 2.00 1.94 1.96 -0.03 103 10983662 21595463.08
33 FIDSON 4.90 4.90 4.90 14 403958 1815611
34 FIRSTALUM 0.35 0.35 0.35 2 25000 8000
35 FLOURMILL 15.40 15.40 16.50 16.50 16.50 1.10 75 2068599 33984513.55
36 FO 21.95 21.95 21.95 28 161056 3407070.1
37 FTNCOCOA 0.20 0.20 0.20 1 2000 400
38 GLAXOSMITH 11.00 11.00 11.00 23 136588 1438053.65
39 GUARANTY 37.15 37.15 37.10 36.50 36.50 -0.65 225 19979436 738137188.5
40 GUINNESS 74.00 74.00 74.00 18 13623 967137.3
41 HONYFLOUR 1.05 1.05 1.08 1.04 1.08 0.03 26 1501400 1601768.38
42 IKEJAHOTEL 2.27 2.27 2.27 1 300 615
43 INTBREW 33.55 33.55 33.55 18 146839 4595211
44 JAIZBANK 0.48 0.48 0.48 3 40000 18084
45 JAPAULOIL 0.21 0.21 0.21 0.21 0.21 23 491302 101940.7
46 JBERGER 23.70 23.70 23.70 11 72320 1544929.25
47 JOHNHOLT 0.44 0.44 0.44 3 1521 653.84
48 LASACO 0.30 0.30 0.30 11 246166 66754.8
49 LEARNAFRCA 1.15 1.15 1.15 5 40168 47120.55
50 LINKASSURE 0.68 0.68 0.68 1 5000 3200
51 LIVESTOCK 0.56 0.56 0.52 0.52 0.52 -0.04 2 150892 78499.52
52 MANSARD 1.90 1.90 1.90 3 21000 38660
53 MAYBAKER 2.30 2.30 2.35 2.35 2.35 0.05 14 249512 585939.65
54 MBENEFIT 0.23 0.23 0.23 5 118980 26187.6
55 MEYER 0.55 0.55 0.55 1 993 546.15
56 MOBIL 151.00 151.00 151.00 13 2901 459847.7
57 MRS 28.55 28.55 28.55 1 4000 102800
58 MULTIVERSE 0.20 0.20 0.20 1 4000 800
59 NAHCO 3.63 3.63 3.63 11 125734 450031.58
60 NASCON 18.00 18.00 18.00 18 42959 751017.5
61 NB 82.00 82.00 82.50 82.00 82.10 0.10 59 264453 21741142
62 NEIMETH 0.60 0.60 0.60 5 8526 4917.83
63 NEM 2.80 2.80 2.57 2.57 2.57 -0.23 13 525988 1353416.4
64 NESTLE 1,460.00 1,460.00 1,460.00 26 24560 34323262.1
65 NIGERINS 0.22 0.22 0.22 3 62394 13678.8
66 NPFMCRFBK 1.50 1.50 1.50 3 7000 10546.66
67 OANDO 4.65 4.65 5.00 4.90 4.95 0.30 80 2270534 11203912
68 OKOMUOIL 79.80 79.80 79.80 4 11054 850442
69 PHARMDEKO 1.52 1.52 1.52 1 15000 20550
70 PRESCO 66.25 66.25 66.25 9 11250 674065.55
71 PRESTIGE 0.51 0.51 0.51 0.51 0.51 4 1060804 541260.04
72 PZ 9.00 9.00 9.15 9.15 9.15 0.15 28 456961 4214781.9
73 REDSTAREX 4.50 4.50 4.50 4 20253 90125.85
74 REGALINS 0.20 0.20 0.22 0.21 0.22 0.02 4 1600000 337000
75 SEPLAT 668.50 668.50 668.50 1 3500 2177350
76 STANBIC 47.10 47.10 47.00 47.00 47.00 -0.10 41 534595 25104478.85
77 STERLNBANK 1.60 1.60 1.61 1.61 1.61 0.01 62 3756123 6022186.28
78 SUNUASSUR 0.20 0.20 0.20 0.20 0.20 2 500000 100000
79 TOTAL 200.00 200.00 200.00 14 5881 1175840
80 TRANSCOHOT 6.10 6.10 6.10 1 292 1956.4
81 TRANSCORP 1.23 1.23 1.23 1.21 1.22 -0.01 60 2761768 3368293.23
82 TRANSEXPR 0.65 0.65 0.65 1 12000 7800
83 UACN 10.00 10.00 10.00 18 33152 321889.6
84 UAC-PROP 1.60 1.60 1.60 8 37990 58840.07
85 UBA 7.95 7.95 8.00 7.85 7.90 -0.05 135 16057330 128291119.2
86 UBN 4.85 4.85 4.85 30 326382 1686159.15
87 UCAP 2.96 2.96 2.96 2.96 2.96 51 825786 2445915.57
88 UNILEVER 39.25 39.25 39.25 24 75330 2934059.65
89 UNIONDAC 0.25 0.25 0.27 0.27 0.27 0.02 1 100000 27000
90 UNITYBNK 0.71 0.71 0.71 6 49331 38478.18
91 UPL 2.18 2.18 2.18 5 25672 55871.2
92 VERITASKAP 0.27 0.27 0.27 1 18000 5040
93 VITAFOAM 3.23 3.23 3.32 3.30 3.30 0.07 12 785583 2587206.01
94 WAPCO 15.00 15.00 15.00 15.00 15.00 88 894197 13628515.55
95 WAPIC 0.40 0.40 0.40 22 55739 22740.6
96 WEMABANK 0.55 0.55 0.55 0.55 0.55 49 2310251 1272252.81
97 ZENITHBANK 24.40 24.40 24.40 24.00 24.00 -0.40 302 11738654 285213065.9