Market Information for 2018-05-23


  
S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE CHANGE TRADES VOLUME VALUE
1 ACCESS 10.9 11 10.9 10.75 10.85 -0.05 171 30,378,902 330,490,901.65
2 AFRINSURE 0.2 - - - 0.2 - 1 15,000 3,000.00
3 AFRIPRUD 4.2 4.15 4.15 4.1 4.1 -0.1 63 1,625,532 6,681,859.62
4 AGLEVENT 0.59 - - - 0.59 - 4 154,065 87,823.00
5 AIICO 0.65 0.62 0.62 0.62 0.62 -0.03 22 417,846 259,474.52
6 ALEX 9.2 - - - 9.2 - 1 500 4,375.00
7 BETAGLAS 87.35 - - - 87.35 - 5 2,475 207,878.40
8 BOCGAS 4.6 4.63 4.63 4.63 4.63 0.03 20 1,009,669 4,671,271.03
9 CADBURY 13 - - - 13 - 37 128,641 1,624,299.75
10 CAP 40 38.85 38.85 38.85 38.85 -1.15 9 102,173 3,968,499.00
11 CAPHOTEL 3.15 - - - 3.15 - 1 500 1,500.00
12 CAPOIL 0.33 - - - 0.33 - 2 400 128
13 CAVERTON 2.6 - - - 2.6 - 21 432,569 1,088,140.33
14 CCNN 25.2 25.2 - - 25.2 - 21 29,709 746,624.75
15 CHAMPION 2.04 2.07 2.05 1.99 2.05 0.01 25 475,875 960,375.08
16 CHAMS 0.4 0.38 0.38 0.38 0.38 -0.02 2 500,100 190,038.00
17 CILEASING 1.42 1.45 1.45 1.35 1.35 -0.07 37 1,859,338 2,564,953.02
18 CONOIL 31.8 - - - 31.8 - 24 48,232 1,530,887.00
19 CONTINSURE 1.5 1.5 - - 1.5 - 16 324,260 474,237.50
20 COURTVILLE 0.2 0.2 0.2 0.2 0.2 - 2 265,983 53,196.60
21 CUSTODIAN 4.98 4.8 4.8 4.8 4.8 -0.18 29 842,936 4,323,888.42
22 CUTIX 3.15 - - - 3.15 - 21 506,835 1,557,344.93
23 DANGCEM 244 - - - 244 - 16 13,603 3,336,413.10
24 DANGFLOUR 10.55 10.1 10.1 10.05 10.05 -0.5 95 2,960,107 29,768,531.45
25 DANGSUGAR 18.25 18 18.05 17.8 17.8 -0.45 112 1,877,224 33,740,475.65
26 DEAPCAP 0.48 - - - 0.48 - 1 100 46
27 DIAMONDBNK 1.61 1.65 1.68 1.57 1.57 -0.04 36 4,024,695 6,391,594.55
28 EQUITYASUR 0.24 0.23 0.23 0.23 0.23 -0.01 5 580,530 133,522.50
29 ETERNA 6.2 6 - - 6.2 - 42 781,465 4,881,205.05
30 ETI 20.5 20.05 20.2 20.05 20.05 -0.45 46 788,114 15,876,540.45
31 ETRANZACT 4.55 - - - 4.55 - 2 3,904 16,982.40
32 FBNH 10.6 10.6 10.7 10.3 10.7 0.1 329 8,846,898 91,924,860.60
33 FCMB 2.5 2.38 2.38 2.38 2.38 -0.12 83 4,597,979 10,954,637.39
34 FIDELITYBK 2.19 2.29 2.19 2.18 2.18 -0.01 59 3,223,922 7,036,949.96
35 FIDSON 5.74 5.99 5.99 5.7 5.9 0.16 39 27,195,644 155,079,336.24
36 FIRSTALUM 0.44 0.46 0.46 0.46 0.46 0.02 6 400,856 184,380.64
37 FLOURMILL 33.35 33.5 33.15 32.4 32.4 -0.95 119 2,106,979 69,217,518.70
38 FO 40.7 - - - 40.7 - 37 58,475 2,284,035.80
39 GLAXOSMITH 21.25 - - - 21.25 - 11 10,625 216,096.50
40 GOLDBREW 0.89 - - - 0.89 - 1 1,868 1,587.80
41 GUARANTY 43.4 43.45 43.5 43.25 43.5 0.1 184 13,772,343 598,686,952.50
42 GUINNESS 104 - - - 104 - 42 329,481 33,458,707.00
43 HMARKINS 0.3 - - - 0.3 - 19 105,255 31,899.80
44 HONYFLOUR 2.47 2.58 2.58 2.5 2.5 0.03 48 1,978,508 4,998,796.60
45 IKEJAHOTEL 2.04 2.14 2.24 2.14 2.24 0.2 31 45,834,353 102,658,450.72
46 INTBREW 51.8 - - - 51.8 - 1 200 9,850.00
47 JAIZBANK 0.68 - - - 0.68 - 10 127,615 86,429.55
48 JAPAULOIL 0.28 0.27 0.27 0.27 0.27 -0.01 23 3,227,483 871,420.41
49 JBERGER 29 - - - 29 - 17 41,681 1,163,304.80
50 JOHNHOLT 0.52 0.54 0.54 0.54 0.54 0.02 11 278,551 144,090.90
51 LASACO 0.39 0.38 0.39 0.38 0.39 - 25 1,730,747 658,712.33
52 LAWUNION 0.89 0.9 0.9 0.9 0.9 0.01 6 1,065,842 956,919.38
53 LEARNAFRCA 1.35 - - - 1.35 - 10 11,474 16,078.34
54 LINKASSURE 0.91 0.88 0.88 0.87 0.87 -0.04 14 3,333,883 2,905,828.20
55 LIVESTOCK 0.86 0.85 0.85 0.85 0.85 -0.01 7 560,000 476,050.00
56 MANSARD 2.46 2.5 2.5 2.5 2.5 0.04 14 480,100 1,207,782.64
57 MAYBAKER 2.69 2.66 2.66 2.66 2.66 -0.03 18 319,280 852,573.00
58 MBENEFIT 0.34 0.34 0.35 0.33 0.35 0.01 9 3,545,337 1,205,884.58
59 MCNICHOLS 0.98 - - - 0.98 - 1 10 9.4
60 MEDVIEWAIR 2.14 - - - 2.14 - 2 560 1,198.40
61 MEYER 0.68 - - - 0.68 - 5 64,000 41,600.00
62 MOBIL 172.5 - - - 172.5 - 54 56,828 10,159,440.90
63 MORISON 0.55 - - - 0.55 - 1 3,971 2,263.47
64 MRS 29.75 31.2 31.2 31.2 31.2 1.45 14 128,759 4,017,280.80
65 NAHCO 4.32 - - - 4.32 - 4 6,100 25,254.00
66 NASCON 20.55 20.5 20.5 20.5 20.5 -0.05 52 922,480 18,922,450.45
67 NB 123 123 123 122.2 122.2 -0.8 75 203,070 24,916,508.10
68 NCR 6.3 - - - 6.3 - 5 20,850 125,100.00
69 NEIMETH 0.66 - - - 0.66 - 3 68,100 42,903.00
70 NEM 2.6 2.6 2.6 2.6 2.6 - 16 411,692 1,074,399.20
71 NESTLE 1,600.00 1,600.00 1,600.00 1,600.00 1,600.00 - 46 1,351,167 2,161,895,323.40
72 NIGERINS 0.23 0.24 0.24 0.24 0.24 0.01 8 651,055 156,253.20
73 NNFM 6.85 - - - 6.85 - 1 218 1,493.30
74 NPFMCRFBK 1.94 - - - 1.94 - 19 485,301 926,081.62
75 OANDO 7.9 7.9 7.75 7.6 7.6 -0.3 129 2,779,184 21,392,957.15
76 OKOMUOIL 82.3 85.9 - - 82.3 - 13 42,153 3,463,050.55
77 PHARMDEKO 2.2 - - - 2.2 - 4 1,430 2,988.70
78 PORTPAINT 2.05 - - - 2.05 - 3 20,510 39,994.50
79 PRESCO 75 - - - 75 - 10 62,016 4,477,047.60
80 PZ 21.85 - - - 21.85 - 11 73,857 1,536,225.60
81 REDSTAREX 6.3 - - - 6.3 - 6 57,500 349,286.80
82 REGALINS 0.27 - - - 0.27 - 1 40 10.8
83 ROYALEX 0.34 - - - 0.34 - 4 72,325 24,525.25
84 RTBRISCOE 0.48 - - - 0.48 - 1 7,592 3,492.32
85 SCOA 3.25 - - - 3.25 - 2 125 386.25
86 SEPLAT 734.7 - - - 734.7 - 5 968 687,424.20
87 SKYEBANK 0.76 0.75 0.76 0.74 0.76 - 45 4,205,283 3,152,084.60
88 SMURFIT 0.54 - - - 0.54 - 1 360 201.6
89 SOVRENINS 0.25 0.26 0.26 0.25 0.25 - 20 5,990,806 1,514,676.80
90 STANBIC 48 - - - 48 - 19 147,661 6,910,263.10
91 STDINSURE 0.42 - - - 0.42 - 1 20,000 8,000.00
92 STERLNBANK 1.4 1.33 1.35 1.33 1.35 -0.05 45 4,897,656 6,557,021.75
93 TANTALIZER 0.37 - - - 0.37 - 1 3,000 1,080.00
94 TOTAL 212 - - - 212 - 25 79,573 17,699,089.80
95 TRANSCOHOT 7.45 - - - 7.45 - 3 14,500 102,950.00
96 TRANSCORP 1.51 1.45 1.45 1.44 1.44 -0.07 144 21,327,632 30,724,919.61
97 UACN 15.85 15.1 14.8 14.35 14.5 -1.35 69 1,613,499 23,350,108.75
98 UAC-PROP 2.25 2.14 2.14 2.14 2.14 -0.11 13 314,584 674,884.19
99 UBA 11.2 11.2 11.35 11.2 11.3 0.1 203 18,142,985 204,454,755.35
100 UBN 6.4 - - - 6.4 - 16 103,192 629,471.20
101 UCAP 3.15 3.17 3.17 3.15 3.15 - 56 1,713,739 5,413,478.17
102 UNIC 0.2 - - - 0.2 - 1 1,488 297.6
103 UNILEVER 50.5 - - - 50.5 - 23 128,085 6,468,684.50
104 UNIONDICON 13.45 - - - 13.45 - 2 48,341 618,764.80
105 UNITYBNK 1.02 0.97 0.97 0.97 0.97 -0.05 15 441,856 429,903.32
106 UPL 2.25 - - - 2.25 - 6 155,328 340,719.88
107 VERITASKAP 0.35 - - - 0.35 - 4 12,500 4,250.00
108 VITAFOAM 3.3 - - - 3.3 - 6 3,955 12,496.60
109 WAPCO 40.5 - - - 40.5 - 32 91,868 3,631,603.35
110 WAPIC 0.54 0.52 0.52 0.52 0.52 -0.02 9 1,316,995 684,837.40
111 WEMABANK 0.79 0.79 0.79 0.76 0.79 - 51 5,016,183 3,840,845.72
112 ZENITHBANK 27.95 27.95 28 27.75 27.95 - 354 20,083,475 560,044,869.40