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 | 2500 | 2625 |
2 | ABCTRANS | 0.35 | 0.35 | - | - | 0.35 | - | 7 | 100571 | 35813.39 |
3 | ACADEMY | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 5 | 243000 | 94770 |
4 | ACCESS | 9.50 | 9.50 | 9.75 | 9.40 | 9.70 | 0.20 | 369 | 47973050 | 461743377.3 |
5 | AFRINSURE | 0.20 | 0.20 | - | - | 0.20 | - | 2 | 22300 | 4460 |
6 | AFRIPRUD | 7.00 | 7.00 | 7.00 | 6.96 | 7.00 | - | 95 | 3471950 | 24205495.97 |
7 | AFROMEDIA | 0.20 | 0.20 | - | - | 0.20 | - | 2 | 1075 | 215 |
8 | AIICO | 1.20 | 1.20 | 1.24 | 1.20 | 1.20 | - | 54 | 2371776 | 2915031.98 |
9 | AIRTELAFRI | 851.80 | 851.80 | - | - | 851.80 | - | 24 | 799 | 657306.7 |
10 | ARBICO | 1.03 | 1.03 | - | - | 1.03 | - | 1 | 10000 | 10200 |
11 | ARDOVA | 21.85 | 21.85 | 20.90 | 19.70 | 19.70 | -2.15 | 255 | 5511506 | 111218122.1 |
12 | BERGER | 8.05 | 8.05 | - | - | 8.05 | - | 11 | 53445 | 390477.8 |
13 | BETAGLAS | 55.40 | 55.40 | - | - | 55.40 | - | 6 | 12329 | 629911.9 |
14 | BOCGAS | 12.52 | 12.52 | - | - | 12.52 | - | 10 | 92800 | 1274661 |
15 | BUACEMENT | 79.90 | 79.90 | - | - | 79.90 | - | 35 | 347680 | 27184856.95 |
16 | CADBURY | 9.30 | 9.30 | 9.50 | 9.50 | 9.50 | 0.20 | 55 | 722135 | 6870754.8 |
17 | CAP | 20.00 | 20.00 | - | - | 20.00 | - | 27 | 248414 | 4995809.1 |
18 | CAVERTON | 2.00 | 2.00 | 2.11 | 1.98 | 1.98 | -0.02 | 49 | 4835935 | 9785749.83 |
19 | CHAMPION | 1.23 | 1.23 | 1.35 | 1.35 | 1.35 | 0.12 | 3 | 286164 | 386321.4 |
20 | CHAMS | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 15 | 2819202 | 789376.56 |
21 | CHELLARAM | 2.26 | 2.26 | - | - | 2.26 | - | 4 | 1845 | 4169.7 |
22 | CHIPLC | 0.32 | 0.32 | 0.35 | 0.32 | 0.35 | 0.03 | 19 | 4960702 | 1642156.7 |
23 | CILEASING | 5.70 | 5.70 | - | - | 5.70 | - | 11 | 164164 | 843204.44 |
24 | CONOIL | 21.00 | 21.00 | - | - | 21.00 | - | 27 | 20198 | 403846.05 |
25 | CORNERST | 0.62 | 0.62 | 0.65 | 0.65 | 0.65 | 0.03 | 14 | 612504 | 387728.33 |
26 | COURTVILLE | 0.22 | 0.22 | 0.24 | 0.22 | 0.22 | - | 62 | 23669226 | 5447403.05 |
27 | CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 19 | 413855 | 2479344.5 |
28 | CUTIX | 2.09 | 2.09 | - | - | 2.09 | - | 16 | 126766 | 273180.02 |
29 | DAARCOMM | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -0.03 | 18 | 1554201 | 419634.27 |
30 | DANGCEM | 237.00 | 237.00 | - | - | 237.00 | - | 146 | 1334175 | 307358016.4 |
31 | DANGSUGAR | 20.35 | 20.35 | 20.80 | 20.45 | 20.80 | 0.45 | 207 | 13735798 | 283334561.1 |
32 | DEAPCAP | 0.20 | 0.20 | - | - | 0.20 | - | 2 | 11000 | 2200 |
33 | ETERNA | 5.30 | 5.30 | - | - | 5.30 | - | 10 | 111515 | 577038.8 |
34 | ETI | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 58 | 1855008 | 12090291.9 |
35 | FBNH | 7.50 | 7.50 | 7.70 | 7.50 | 7.60 | 0.10 | 274 | 23104942 | 175332028.1 |
36 | FCMB | 3.22 | 3.22 | 3.27 | 3.20 | 3.23 | 0.01 | 66 | 10213622 | 32985468.93 |
37 | FIDELITYBK | 2.70 | 2.70 | 2.79 | 2.70 | 2.77 | 0.07 | 159 | 18029600 | 49206337.2 |
38 | FIDSON | 4.60 | 4.60 | - | - | 4.60 | - | 18 | 196452 | 923076.95 |
39 | FLOURMILL | 30.00 | 30.00 | 32.95 | 30.00 | 32.80 | 2.80 | 178 | 7461830 | 234350439 |
40 | FTNCOCOA | 0.66 | 0.66 | 0.70 | 0.69 | 0.69 | 0.03 | 47 | 4756000 | 3298027.66 |
41 | GLAXOSMITH | 7.00 | 7.00 | - | - | 7.00 | - | 44 | 665433 | 4587454.45 |
42 | GUARANTY | 33.00 | 33.00 | 33.10 | 33.00 | 33.05 | 0.05 | 421 | 38621283 | 1276653679 |
43 | GUINNESS | 18.85 | 18.85 | 19.00 | 19.00 | 19.00 | 0.15 | 84 | 2135605 | 40539718.8 |
44 | HONYFLOUR | 1.24 | 1.24 | 1.24 | 1.21 | 1.22 | -0.02 | 60 | 2399038 | 2966763.93 |
45 | INITSPLC | 0.52 | 0.52 | - | - | 0.52 | - | 2 | 125000 | 59250 |
46 | INTBREW | 6.80 | 6.80 | - | - | 6.80 | - | 61 | 475777 | 3143860.9 |
47 | INTERLINK | 2.91 | 2.91 | - | - | 2.91 | - | 1 | 312 | 901.68 |
48 | JAIZBANK | 0.70 | 0.70 | 0.72 | 0.68 | 0.69 | -0.01 | 59 | 5742896 | 3975021.85 |
49 | JAPAULGOLD | 1.39 | 1.39 | 1.52 | 1.41 | 1.52 | 0.13 | 332 | 115831962 | 174903596.7 |
50 | JBERGER | 18.55 | 18.55 | 19.25 | 19.25 | 19.25 | 0.70 | 36 | 413453 | 7832423.35 |
51 | JOHNHOLT | 0.50 | 0.50 | - | - | 0.50 | - | 2 | 690 | 365 |
52 | LASACO | 0.45 | 0.45 | 0.45 | 0.43 | 0.45 | - | 75 | 10116944 | 4528451.35 |
53 | LEARNAFRCA | 1.00 | 1.00 | 1.01 | 0.99 | 0.99 | -0.01 | 17 | 584500 | 587060 |
54 | LINKASSURE | 0.63 | 0.63 | 0.69 | 0.69 | 0.69 | 0.06 | 11 | 267285 | 183232.15 |
55 | LIVESTOCK | 1.92 | 1.92 | 2.11 | 1.90 | 2.11 | 0.19 | 93 | 8294749 | 16830533.3 |
56 | MANSARD | 1.51 | 1.51 | 1.64 | 1.60 | 1.60 | 0.09 | 192 | 27373002 | 44626022.18 |
57 | MAYBAKER | 3.85 | 3.85 | 3.63 | 3.63 | 3.63 | -0.22 | 38 | 328923 | 1194225.79 |
58 | MBENEFIT | 0.39 | 0.42 | 0.42 | 0.41 | 0.42 | 0.03 | 65 | 42578237 | 17878859.54 |
59 | MCNICHOLS | 0.51 | 0.51 | - | - | 0.51 | - | 1 | 3200 | 1632 |
60 | MOBIL | 249.50 | 249.50 | - | - | 249.50 | - | 31 | 16636 | 3927416.7 |
61 | MRS | 13.75 | 13.75 | - | - | 13.75 | - | 21 | 39996 | 602490.4 |
62 | MTNN | 168.00 | 168.00 | 170.00 | 168.00 | 170.00 | 2.00 | 97 | 2046163 | 346224343.2 |
63 | NAHCO | 2.25 | 2.25 | 2.25 | 2.22 | 2.23 | -0.02 | 43 | 1093109 | 2433732.7 |
64 | NASCON | 17.50 | 17.50 | 17.60 | 17.55 | 17.55 | 0.05 | 46 | 731195 | 12865892.2 |
65 | NB | 58.05 | 58.05 | 60.00 | 60.00 | 60.00 | 1.95 | 73 | 1499271 | 89814434.35 |
66 | NEIMETH | 2.06 | 2.06 | 2.10 | 2.10 | 2.10 | 0.04 | 36 | 1220525 | 2556192.24 |
67 | NEM | 2.30 | 2.30 | - | - | 2.30 | - | 11 | 142160 | 300556 |
68 | NESF | 552.20 | 552.20 | - | - | 552.20 | - | 1 | 200 | 110440 |
69 | NESTLE | 1,505.00 | 1,505.00 | - | - | 1,505.00 | - | 107 | 310556 | 462580966.1 |
70 | NIGERINS | 0.24 | 0.24 | 0.26 | 0.25 | 0.26 | 0.02 | 24 | 9312044 | 2409323.25 |
71 | NNFM | 6.74 | 6.74 | 7.41 | 7.41 | 7.41 | 0.67 | 15 | 264400 | 1958148 |
72 | NOTORE | 62.50 | 62.50 | - | - | 62.50 | - | 1 | 20 | 1200 |
73 | NPFMCRFBK | 1.72 | 1.72 | 1.73 | 1.73 | 1.73 | 0.01 | 10 | 593179 | 1026284.92 |
74 | NSLTECH | 0.20 | 0.20 | - | - | 0.20 | - | 1 | 8 | 1.6 |
75 | OANDO | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 61 | 1261750 | 4452191.45 |
76 | OKOMUOIL | 93.00 | 93.00 | - | - | 93.00 | - | 17 | 924 | 84230.7 |
77 | OMATEK | 0.22 | 0.22 | - | - | 0.22 | - | 6 | 52560 | 10520.1 |
78 | PORTPAINT | 2.44 | 2.44 | - | - | 2.44 | - | 5 | 62000 | 156960 |
79 | PRESCO | 72.00 | 72.00 | 74.00 | 74.00 | 74.00 | 2.00 | 43 | 565795 | 41836145 |
80 | PRESTIGE | 0.50 | 0.50 | 0.50 | 0.49 | 0.50 | - | 9 | 857122 | 419882.6 |
81 | PZ | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 51 | 674285 | 3508549.1 |
82 | REDSTAREX | 3.50 | 3.50 | - | - | 3.50 | - | 28 | 133357 | 455129.45 |
83 | REGALINS | 0.30 | 0.30 | 0.33 | 0.31 | 0.33 | 0.03 | 23 | 3745885 | 1200424.35 |
84 | ROYALEX | 0.31 | 0.31 | 0.34 | 0.31 | 0.34 | 0.03 | 21 | 5923735 | 1999069.9 |
85 | RTBRISCOE | 0.20 | 0.20 | - | - | 0.20 | - | 4 | 95714 | 19142.8 |
86 | SCOA | 2.93 | 2.93 | - | - | 2.93 | - | 2 | 3842 | 10142.88 |
87 | SEPLAT | 540.00 | 540.00 | - | - | 540.00 | - | 44 | 70102 | 36079862.8 |
88 | SKYAVN | 3.20 | 3.20 | - | - | 3.20 | - | 3 | 13600 | 40350 |
89 | SOVRENINS | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 7 | 1220335 | 317287.1 |
90 | STANBIC | 44.00 | 44.00 | - | - | 44.00 | - | 27 | 109130 | 4638047.95 |
91 | STERLNBANK | 2.04 | 2.04 | 2.00 | 1.84 | 2.00 | -0.04 | 128 | 18480712 | 36724115.5 |
92 | STUDPRESS | 1.79 | 1.79 | - | - | 1.79 | - | 2 | 4000 | 6480 |
93 | SUNUASSUR | 1.00 | 1.00 | - | - | 1.00 | - | 2 | 59400 | 61460 |
94 | TOTAL | 143.00 | 143.00 | - | - | 143.00 | - | 19 | 26107 | 3704550.1 |
95 | TOURIST | 3.15 | 3.15 | - | - | 3.15 | - | 2 | 832 | 2362.88 |
96 | TRANSCORP | 0.95 | 0.95 | 0.99 | 0.97 | 0.98 | 0.03 | 141 | 36269389 | 35402985.17 |
97 | TRANSEXPR | 0.73 | 0.73 | 0.80 | 0.80 | 0.80 | 0.07 | 2 | 195000 | 156000 |
98 | TRIPPLEG | 0.72 | 0.72 | - | - | 0.72 | - | 8 | 44687 | 32903.4 |
99 | UACN | 7.50 | 7.50 | 8.25 | 7.65 | 8.25 | 0.75 | 235 | 16352370 | 128251778.8 |
100 | UAC-PROP | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 44 | 3214709 | 2571442.19 |
101 | UBA | 9.05 | 9.05 | 9.25 | 9.05 | 9.25 | 0.20 | 270 | 37307239 | 341932103.7 |
102 | UBN | 5.60 | 5.60 | 5.70 | 5.60 | 5.70 | 0.10 | 64 | 2119259 | 11935517.75 |
103 | UCAP | 5.19 | 5.19 | 5.40 | 5.20 | 5.29 | 0.10 | 177 | 10422937 | 55640443.64 |
104 | UHOMREIT | 40.65 | 40.65 | - | - | 40.65 | - | 3 | 1051 | 38887 |
105 | UNILEVER | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | -0.05 | 63 | 653241 | 8800366 |
106 | UNIONDAC | 0.31 | 0.31 | 0.32 | 0.30 | 0.30 | -0.01 | 6 | 433000 | 133150 |
107 | UNITYBNK | 0.70 | 0.70 | - | - | 0.70 | - | 15 | 409320 | 288881.7 |
108 | UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7 | 2348730 | 469746 |
109 | UPDCREIT | 5.50 | 5.50 | - | - | 5.50 | - | 4 | 11474 | 60605.2 |
110 | UPL | 1.25 | 1.25 | - | - | 1.25 | - | 5 | 300000 | 411000 |
111 | VERITASKAP | 0.24 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 31 | 5771669 | 1390132.96 |
112 | VITAFOAM | 9.00 | 9.00 | 9.05 | 9.00 | 9.05 | 0.05 | 55 | 1148008 | 10340256.6 |
113 | WAPCO | 23.50 | 23.50 | 23.80 | 23.60 | 23.80 | 0.30 | 229 | 16895776 | 400846773.6 |
114 | WAPIC | 0.50 | 0.50 | 0.55 | 0.53 | 0.55 | 0.05 | 94 | 5781828 | 3145769.34 |
115 | WEMABANK | 0.75 | 0.75 | 0.75 | 0.70 | 0.75 | - | 51 | 2742088 | 2006406.29 |
116 | ZENITHBANK | 26.40 | 26.40 | 26.80 | 26.30 | 26.30 | -0.10 | 486 | 36265546 | 964693006.9 |