Market Information for 2022-05-12
S/N | COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | NAIRA CHANGE | DEALS | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|
1 | ABBEYBDS | 1.29 | 1.29 | 1.33 | 1.32 | 1.33 | 0.04 | 6 | 18,366,150 | 24,389,838.53 |
2 | ABCTRANS | 0.33 | 0.33 | - | - | 0.33 | - | 5 | 32,413 | 9,750.16 |
3 | ACADEMY | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | -0.18 | 19 | 1,002,585 | 1,676,319.78 |
4 | ACCESSCORP | 9.55 | 9.55 | 9.7 | 9.55 | 9.6 | 0.05 | 209 | 17,022,604 | 163,578,539.90 |
5 | AFRIPRUD | 5.95 | 5.95 | 5.95 | 5.8 | 5.8 | -0.15 | 93 | 2,192,143 | 12,925,414.50 |
6 | AFROMEDIA | 0.2 | 0.2 | - | - | 0.2 | - | 1 | 800 | 160 |
7 | AIICO | 0.79 | 0.79 | 0.78 | 0.76 | 0.76 | -0.03 | 64 | 5,412,131 | 4,137,510.15 |
8 | AIRTELAFRI | 1,400.00 | 1,400.00 | - | - | 1,400.00 | - | 34 | 75,253 | 115,539,701.00 |
9 | ALEX | 7.2 | 7.2 | - | - | 7.2 | - | 4 | 3,780 | 24,570.00 |
10 | ARDOVA | 13.95 | 13.95 | 15.2 | 14 | 15.2 | 1.25 | 77 | 2,202,933 | 32,088,265.05 |
11 | BERGER | 7.2 | 7.2 | - | - | 7.2 | - | 19 | 108,618 | 837,653.40 |
12 | BETAGLAS | 57 | 57 | - | - | 57 | - | 11 | 36,520 | 2,099,567.05 |
13 | BUACEMENT | 74.25 | 74.25 | - | - | 74.25 | - | 53 | 70,272 | 4,843,770.00 |
14 | BUAFOODS | 56.7 | 56.7 | 60 | 55 | 55 | -1.7 | 119 | 1,949,192 | 108,471,049.45 |
15 | CADBURY | 17 | 17 | 16.5 | 16.3 | 16.4 | -0.6 | 180 | 3,839,943 | 63,155,302.90 |
16 | CAP | 21.85 | 21.85 | - | - | 21.85 | - | 29 | 335,979 | 7,316,828.45 |
17 | CAPHOTEL | 3.19 | 3.19 | - | - | 3.19 | - | 3 | 15,217 | 44,237.80 |
18 | CAVERTON | 1.18 | 1.18 | 1.22 | 1.19 | 1.22 | 0.04 | 72 | 7,130,345 | 8,556,836.75 |
19 | CHAMPION | 4.43 | 4.87 | 4.87 | 4.15 | 4.85 | 0.42 | 253 | 10,741,452 | 48,468,180.59 |
20 | CHAMS | 0.23 | 0.23 | 0.23 | 0.22 | 0.23 | - | 19 | 3,431,859 | 777,639.38 |
21 | CHELLARAM | 2.24 | 2.24 | - | - | 2.24 | - | 2 | 1,500 | 3,065.00 |
22 | CHIPLC | 0.62 | 0.62 | 0.6 | 0.56 | 0.56 | -0.06 | 17 | 7,647,072 | 4,338,308.20 |
23 | CILEASING | 3.5 | 3.5 | - | - | 3.5 | - | 2 | 30,000 | 96,000.00 |
24 | CONOIL | 31.5 | 31.5 | - | - | 31.5 | - | 38 | 335,984 | 11,397,372.95 |
25 | CORNERST | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 | 12 | 2,064,606 | 1,198,156.78 |
26 | COURTVILLE | 0.57 | 0.57 | 0.58 | 0.55 | 0.55 | -0.02 | 13 | 2,512,200 | 1,388,151.00 |
27 | CUSTODIAN | 7.15 | 7.15 | - | - | 7.15 | - | 9 | 113,710 | 816,065.50 |
28 | CUTIX | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | -0.08 | 35 | 1,395,735 | 3,739,006.52 |
29 | CWG | 0.99 | 0.99 | - | - | 0.99 | - | 7 | 84,552 | 90,691.84 |
30 | DAARCOMM | 0.2 | 0.2 | - | - | 0.2 | - | 5 | 24,000 | 4,800.00 |
31 | DANGCEM | 300 | 300 | 300 | 300 | 300 | - | 138 | 1,714,699 | 514,372,260.50 |
32 | DANGSUGAR | 17 | 17 | 17.35 | 16.8 | 17.1 | 0.1 | 155 | 2,457,790 | 42,025,724.90 |
33 | EKOCORP | 5.79 | 5.79 | - | - | 5.79 | - | 1 | 4,143 | 21,626.46 |
34 | ELLAHLAKES | 3.12 | 3.12 | - | - | 3.12 | - | 1 | 15,800 | 54,036.00 |
35 | ETERNA | 6.54 | 6.54 | 7.19 | 7.15 | 7.19 | 0.65 | 41 | 2,008,007 | 14,389,131.46 |
36 | ETI | 12.9 | 12.9 | 12.5 | 12.5 | 12.5 | -0.4 | 44 | 1,315,706 | 16,438,810.85 |
37 | ETRANZACT | 3 | 3 | - | - | 3 | - | 2 | 16,205 | 43,753.50 |
38 | FBNH | 12.3 | 12.3 | 12.2 | 12 | 12.2 | -0.1 | 155 | 14,052,409 | 170,973,538.80 |
39 | FCMB | 3.5 | 3.5 | 3.52 | 3.5 | 3.5 | - | 41 | 8,423,477 | 29,485,831.17 |
40 | FIDELITYBK | 3.52 | 3.52 | 3.55 | 3.44 | 3.45 | -0.07 | 154 | 10,594,742 | 36,907,209.00 |
41 | FIDSON | 10.35 | 10.35 | 11.38 | 10.5 | 11.38 | 1.03 | 70 | 2,354,300 | 25,341,601.76 |
42 | FLOURMILL | 36.2 | 36.2 | 37.95 | 36.4 | 37.95 | 1.75 | 181 | 4,050,257 | 153,217,028.00 |
43 | FTNCOCOA | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 15 | 570,040 | 212,918.20 |
44 | GLAXOSMITH | 7.6 | 8.35 | 8.35 | 8.35 | 8.35 | 0.75 | 132 | 8,146,261 | 67,992,163.25 |
45 | GTCO | 23.95 | 23.95 | 23.9 | 23.6 | 23.6 | -0.35 | 490 | 13,274,204 | 315,107,960.70 |
46 | GUINEAINS | 0.2 | 0.2 | - | - | 0.2 | - | 1 | 150 | 30 |
47 | GUINNESS | 98 | 98 | - | - | 98 | - | 97 | 669,771 | 64,420,151.25 |
48 | HONYFLOUR | 3.6 | 3.75 | 3.79 | 3.7 | 3.79 | 0.19 | 84 | 3,150,116 | 11,721,273.33 |
49 | IKEJAHOTEL | 1.17 | 1.17 | 1.24 | 1.07 | 1.19 | 0.02 | 43 | 6,818,665 | 7,616,978.43 |
50 | IMG | 9.45 | 9.45 | - | - | 9.45 | - | 11 | 22,996 | 222,717.80 |
51 | INTBREW | 8.9 | 9.75 | 9.75 | 9.1 | 9.75 | 0.85 | 137 | 8,001,279 | 77,860,148.70 |
52 | JAIZBANK | 0.9 | 0.9 | 0.9 | 0.81 | 0.9 | - | 85 | 15,906,033 | 13,488,930.46 |
53 | JAPAULGOLD | 0.3 | 0.3 | 0.32 | 0.31 | 0.31 | 0.01 | 36 | 3,949,283 | 1,231,223.32 |
54 | JBERGER | 29.3 | 29.3 | - | - | 29.3 | - | 48 | 248,436 | 7,227,271.55 |
55 | JOHNHOLT | 0.71 | 0.71 | - | - | 0.71 | - | 2 | 819 | 535.05 |
56 | LASACO | 1.1 | 1.1 | 1.11 | 1.11 | 1.11 | 0.01 | 13 | 268,925 | 298,623.75 |
57 | LEARNAFRCA | 2.5 | 2.5 | - | - | 2.5 | - | 20 | 420,838 | 1,011,966.88 |
58 | LINKASSURE | 0.69 | 0.69 | 0.64 | 0.63 | 0.63 | -0.06 | 27 | 1,063,359 | 695,734.88 |
59 | LIVESTOCK | 1.7 | 1.7 | 1.72 | 1.65 | 1.66 | -0.04 | 32 | 1,798,051 | 3,004,185.83 |
60 | LIVINGTRUST | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | - | 2 | 200,500 | 240,600.00 |
61 | MANSARD | 2.2 | 2.2 | 2.3 | 2.18 | 2.2 | - | 60 | 6,681,513 | 14,876,083.17 |
62 | MAYBAKER | 5.05 | 5.05 | 5.05 | 5 | 5.05 | - | 45 | 933,987 | 4,673,874.03 |
63 | MBENEFIT | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8 | 2,754,696 | 716,694.88 |
64 | MCNICHOLS | 1.11 | 1.11 | 1.22 | 1.22 | 1.22 | 0.11 | 11 | 353,050 | 430,721.00 |
65 | MEYER | 3 | 3 | - | - | 3 | - | 3 | 13,930 | 40,402.00 |
66 | MORISON | 2.18 | 2.18 | - | - | 2.18 | - | 2 | 3,997 | 7,874.09 |
67 | MRS | 12.4 | 12.4 | - | - | 12.4 | - | 15 | 86,234 | 1,105,543.70 |
68 | MTNN | 262.1 | 262.1 | 261.6 | 261.6 | 261.6 | -0.5 | 605 | 1,910,243 | 499,017,056.60 |
69 | MULTIVERSE | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 9 | 2,281,500 | 499,894.21 |
70 | NAHCO | 6.7 | 6.7 | 7.25 | 6.8 | 6.8 | 0.1 | 137 | 4,834,475 | 32,934,601.31 |
71 | NASCON | 12.6 | 12.6 | - | - | 12.6 | - | 13 | 100,102 | 1,269,351.45 |
72 | NB | 77 | 77 | - | - | 77 | - | 132 | 919,012 | 65,184,167.50 |
73 | NCR | 3.99 | 3.99 | - | - | 3.99 | - | 2 | 5,025 | 19,447.00 |
74 | NEIMETH | 1.64 | 1.64 | 1.75 | 1.67 | 1.75 | 0.11 | 25 | 1,919,449 | 3,290,702.68 |
75 | NEM | 4.14 | 4.14 | - | - | 4.14 | - | 13 | 79,000 | 317,447.50 |
76 | NESTLE | 1,400.00 | 1,400.00 | - | - | 1,400.00 | - | 45 | 124,831 | 174,782,404.90 |
77 | NGXGROUP | 24 | 24 | 24.05 | 24 | 24.05 | 0.05 | 36 | 4,870,564 | 117,026,637.00 |
78 | NIGERINS | 0.2 | 0.2 | 0.21 | 0.2 | 0.2 | - | 9 | 1,291,100 | 266,822.75 |
79 | NNFM | 9.05 | 9.05 | - | - | 9.05 | - | 16 | 178,861 | 1,743,935.70 |
80 | NPFMCRFBK | 2.12 | 2.12 | - | - | 2.12 | - | 9 | 141,300 | 299,165.00 |
81 | OANDO | 6.1 | 6.1 | 6.12 | 5.97 | 6.09 | -0.01 | 179 | 14,351,902 | 86,700,563.96 |
82 | OKOMUOIL | 205.7 | 205.7 | 215 | 215 | 215 | 9.3 | 91 | 1,465,830 | 318,085,672.50 |
83 | OMATEK | 0.2 | 0.2 | - | - | 0.2 | - | 1 | 1,500 | 300 |
84 | PHARMDEKO | 1.6 | 1.6 | - | - | 1.6 | - | 1 | 84,645 | 148,975.20 |
85 | PRESCO | 185 | 185 | 200 | 195 | 200 | 15 | 165 | 2,208,991 | 437,089,793.05 |
86 | PRESTIGE | 0.44 | 0.44 | - | - | 0.44 | - | 6 | 180,537 | 78,955.40 |
87 | PZ | 11.05 | 11.05 | 11.8 | 11.8 | 11.8 | 0.75 | 36 | 365,658 | 4,240,177.65 |
88 | REDSTAREX | 3 | 3 | - | - | 3 | - | 6 | 56,666 | 170,562.85 |
89 | REGALINS | 0.3 | 0.3 | 0.31 | 0.31 | 0.31 | 0.01 | 4 | 243,300 | 75,423.00 |
90 | ROYALEX | 1.3 | 1.3 | 1.4 | 1.17 | 1.4 | 0.1 | 43 | 6,592,777 | 8,475,960.12 |
91 | RTBRISCOE | 0.63 | 0.63 | 0.67 | 0.67 | 0.67 | 0.04 | 14 | 709,964 | 471,365.60 |
92 | SCOA | 1.94 | 1.94 | - | - | 1.94 | - | 2 | 5,050 | 8,888.00 |
93 | SEPLAT | 1,200.00 | 1,200.00 | - | - | 1,200.00 | - | 48 | 49,308 | 63,742,292.60 |
94 | SFSREIT | 77 | 77 | - | - | 77 | - | 4 | 20,035 | 1,402,450.00 |
95 | SKYAVN | 7 | 7 | - | - | 7 | - | 1 | 31 | 238.7 |
96 | SOVRENINS | 0.26 | 0.26 | - | - | 0.26 | - | 4 | 114,930 | 30,531.10 |
97 | STANBIC | 35 | 35 | 35 | 35 | 35 | - | 49 | 2,565,658 | 89,794,356.40 |
98 | STERLNBANK | 1.55 | 1.54 | 1.59 | 1.53 | 1.54 | -0.01 | 44 | 4,122,838 | 6,351,189.16 |
99 | SUNUASSUR | 0.32 | 0.32 | - | - | 0.32 | - | 2 | 5,000 | 1,750.00 |
100 | TOTAL | 234.5 | 234.5 | - | - | 234.5 | - | 52 | 209,983 | 48,752,001.10 |
101 | TRANSCOHOT | 4.45 | 4.45 | - | - | 4.45 | - | 4 | 5,900 | 28,392.00 |
102 | TRANSCORP | 1.21 | 1.21 | 1.33 | 1.21 | 1.29 | 0.08 | 414 | 94,397,060 | 122,724,561.40 |
103 | TRANSEXPR | 0.73 | 0.73 | - | - | 0.73 | - | 3 | 6,400 | 5,070.00 |
104 | TRIPPLEG | 0.96 | 0.96 | - | - | 0.96 | - | 5 | 54,791 | 49,356.03 |
105 | UACN | 14.1 | 14.1 | 14.5 | 14.2 | 14.5 | 0.4 | 53 | 3,713,995 | 53,272,998.25 |
106 | UBA | 8 | 8 | 8 | 7.95 | 8 | - | 209 | 6,105,095 | 48,778,283.65 |
107 | UBN | 6.45 | 6.45 | - | - | 6.45 | - | 27 | 207,841 | 1,342,128.85 |
108 | UCAP | 13.4 | 13.4 | 13.4 | 13.3 | 13.3 | -0.1 | 141 | 5,367,270 | 71,609,049.55 |
109 | UHOMREIT | 36.6 | 36.6 | - | - | 36.6 | - | 2 | 2,013 | 73,720.00 |
110 | UNILEVER | 14 | 14 | - | - | 14 | - | 73 | 415,985 | 6,011,872.15 |
111 | UNIONDICON | 8.95 | 8.95 | - | - | 8.95 | - | 2 | 20,100 | 162,810.00 |
112 | UNITYBNK | 0.54 | 0.54 | 0.54 | 0.53 | 0.54 | - | 24 | 3,937,149 | 2,120,619.21 |
113 | UPDC | 1.07 | 1.07 | 1.08 | 1.05 | 1.08 | 0.01 | 29 | 1,378,078 | 1,473,696.59 |
114 | UPDCREIT | 3.75 | 3.75 | - | - | 3.75 | - | 14 | 70,390 | 264,063.50 |
115 | UPL | 2.94 | 2.94 | 3 | 2.9 | 3 | 0.06 | 18 | 513,790 | 1,508,912.18 |
116 | VERITASKAP | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | 3 | 1,270,280 | 266,758.80 |
117 | VITAFOAM | 24.45 | 24.45 | 24.5 | 24.5 | 24.5 | 0.05 | 49 | 450,776 | 11,042,678.50 |
118 | WAPCO | 28.9 | 28.9 | 31.75 | 29.5 | 31.75 | 2.85 | 347 | 19,233,530 | 601,948,373.50 |
119 | WAPIC | 0.44 | 0.44 | 0.44 | 0.43 | 0.43 | -0.01 | 38 | 1,174,170 | 506,336.44 |
120 | WEMABANK | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | -0.01 | 54 | 678,087 | 2,447,823.76 |
121 | ZENITHBANK | 24.3 | 24.5 | 24.5 | 24 | 24 | -0.3 | 515 | 24,481,463 | 590,080,626.80 |