Market Information for 2023-02-02
S/N | COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | NAIRA CHANGE | DEALS | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|
1 | ABBEYBDS | 1.68 | 1.68 | - | - | 1.68 | - | 1 | 2,000 | 3,680.00 |
2 | ABCTRANS | 0.37 | 0.37 | - | - | 0.37 | - | 8 | 67,000 | 26,694.00 |
3 | ACADEMY | 1.19 | 1.19 | - | - | 1.19 | - | 4 | 106,255 | 134,516.00 |
4 | ACCESSCORP | 9.1 | 9.1 | 9.1 | 9.05 | 9.05 | -0.05 | 117 | 3,596,799 | 32,595,923.25 |
5 | AFRIPRUD | 6.05 | 6.05 | 6.25 | 6.1 | 6.1 | 0.05 | 40 | 2,304,620 | 14,112,358.85 |
6 | AIICO | 0.63 | 0.63 | 0.69 | 0.63 | 0.63 | - | 70 | 13,996,108 | 9,167,819.01 |
7 | AIRTELAFRI | 1,660.00 | 1,660.00 | - | - | 1,660.00 | - | 161 | 2,330,478 | 3,492,638,343.10 |
8 | ARDOVA | 17.2 | 17.2 | 17.65 | 17.65 | 17.65 | 0.45 | 31 | 1,258,541 | 22,131,189.45 |
9 | BERGER | 6.95 | 6.95 | - | - | 6.95 | - | 15 | 99,073 | 732,816.15 |
10 | BETAGLAS | 39.6 | 39.6 | - | - | 39.6 | - | 10 | 6,298 | 250,037.50 |
11 | BUACEMENT | 99.45 | 99.45 | - | - | 99.45 | - | 23 | 92,880 | 8,318,119.10 |
12 | BUAFOODS | 74.5 | 74.5 | - | - | 74.5 | - | 34 | 160,221 | 10,778,142.60 |
13 | CADBURY | 12.25 | 12.25 | - | - | 12.25 | - | 36 | 395,377 | 4,728,693.70 |
14 | CAP | 20.3 | 20.3 | - | - | 20.3 | - | 6 | 26,355 | 529,107.00 |
15 | CAVERTON | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5 | 184,480 | 180,755.00 |
16 | CHAMPION | 4.8 | 4.8 | 4.9 | 4.9 | 4.9 | 0.1 | 32 | 739,953 | 3,549,926.61 |
17 | CHAMS | 0.25 | 0.25 | 0.25 | 0.24 | 0.25 | - | 23 | 6,150,936 | 1,516,689.06 |
18 | CHIPLC | 0.68 | 0.68 | 0.66 | 0.62 | 0.66 | -0.02 | 12 | 1,412,848 | 891,273.53 |
19 | CILEASING | 3.43 | 3.43 | - | - | 3.43 | - | 12 | 258,713 | 879,624.20 |
20 | CONOIL | 26.5 | 26.5 | - | - | 26.5 | - | 9 | 3,586 | 104,531.90 |
21 | CORNERST | 0.55 | 0.55 | 0.6 | 0.59 | 0.6 | 0.05 | 8 | 602,485 | 356,997.85 |
22 | COURTVILLE | 0.48 | 0.48 | - | - | 0.48 | - | 5 | 21,880 | 10,687.78 |
23 | CUSTODIAN | 6.1 | 6.1 | 6 | 6 | 6 | -0.1 | 52 | 3,321,499 | 19,932,759.00 |
24 | CUTIX | 2.06 | 2.06 | 2.1 | 2 | 2 | -0.06 | 24 | 870,050 | 1,776,680.27 |
25 | CWG | 0.9 | 0.9 | - | - | 0.9 | - | 2 | 1,000 | 980 |
26 | DANGCEM | 266.9 | 266.9 | - | - | 266.9 | - | 38 | 21,847 | 5,796,618.40 |
27 | DANGSUGAR | 17 | 17 | 17 | 17 | 17 | - | 50 | 1,420,321 | 24,157,693.30 |
28 | ELLAHLAKES | 3.96 | 3.96 | - | - | 3.96 | - | 2 | 1,900 | 7,814.00 |
29 | ETERNA | 7.18 | 7.18 | 7.1 | 7.1 | 7.1 | -0.08 | 18 | 442,381 | 3,152,555.24 |
30 | ETI | 12.35 | 12.35 | - | - | 12.35 | - | 18 | 78,929 | 951,789.70 |
31 | ETRANZACT | 3.5 | 3.5 | - | - | 3.5 | - | 3 | 48,329 | 186,066.65 |
32 | FBNH | 11.7 | 11.7 | 11.95 | 11.7 | 11.95 | 0.25 | 134 | 6,163,766 | 73,354,206.35 |
33 | FCMB | 4.4 | 4.4 | 4.7 | 4.44 | 4.7 | 0.3 | 75 | 2,797,823 | 12,832,332.71 |
34 | FIDELITYBK | 5.8 | 5.8 | 5.9 | 5.79 | 5.9 | 0.1 | 141 | 9,880,894 | 57,488,900.43 |
35 | FIDSON | 9.89 | 9.89 | - | - | 9.89 | - | 12 | 97,009 | 948,813.20 |
36 | FLOURMILL | 30 | 30 | - | - | 30 | - | 76 | 1,031,940 | 30,255,239.35 |
37 | FTNCOCOA | 0.29 | 0.29 | 0.3 | 0.3 | 0.3 | 0.01 | 7 | 306,861 | 91,913.50 |
38 | GEREGU | 210 | 210 | 219 | 216.5 | 219 | 9 | 110 | 8,184,753 | 1,770,169,875.30 |
39 | GLAXOSMITH | 6.5 | 6.5 | - | - | 6.5 | - | 11 | 126,606 | 835,999.90 |
40 | GTCO | 25.05 | 25.05 | 25.15 | 25.05 | 25.05 | - | 278 | 13,930,685 | 349,867,882.90 |
41 | GUINNESS | 63 | 63 | - | - | 63 | - | 78 | 70,149 | 4,169,536.90 |
42 | HONYFLOUR | 2.08 | 2.08 | 2.12 | 2.12 | 2.12 | 0.04 | 19 | 418,590 | 887,325.41 |
43 | IKEJAHOTEL | 1.1 | 1.1 | - | - | 1.1 | - | 2 | 100,000 | 101,000.00 |
44 | IMG | 7.7 | 7.7 | - | - | 7.7 | - | 10 | 29,779 | 229,457.90 |
45 | INTBREW | 4.6 | 4.6 | - | - | 4.6 | - | 27 | 303,314 | 1,404,155.95 |
46 | INTENEGINS | 0.82 | 0.82 | 0.9 | 0.9 | 0.9 | 0.08 | 1 | 101,000 | 90,900.00 |
47 | JAIZBANK | 0.88 | 0.88 | 0.9 | 0.9 | 0.9 | 0.02 | 11 | 439,088 | 395,866.72 |
48 | JAPAULGOLD | 0.33 | 0.33 | 0.34 | 0.32 | 0.34 | 0.01 | 23 | 2,176,797 | 707,398.06 |
49 | JBERGER | 24.5 | 24.5 | - | - | 24.5 | - | 14 | 80,742 | 2,014,446.55 |
50 | JOHNHOLT | 1.33 | 1.33 | - | - | 1.33 | - | 9 | 10,196 | 12,235.20 |
51 | LASACO | 1.02 | 1.02 | - | - | 1.02 | - | 8 | 32,715 | 31,424.27 |
52 | LEARNAFRCA | 2.2 | 2.2 | - | - | 2.2 | - | 5 | 11,444 | 27,137.57 |
53 | LINKASSURE | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 | 10 | 220,391 | 99,797.98 |
54 | LIVESTOCK | 1.07 | 1.07 | 1.08 | 1.08 | 1.08 | 0.01 | 7 | 267,671 | 289,428.10 |
55 | MANSARD | 1.96 | 1.96 | - | - | 1.96 | - | 22 | 242,021 | 487,085.82 |
56 | MAYBAKER | 4.85 | 4.85 | - | - | 4.85 | - | 8 | 68,158 | 330,489.30 |
57 | MBENEFIT | 0.39 | 0.39 | 0.39 | 0.36 | 0.36 | -0.03 | 39 | 7,039,084 | 2,575,635.87 |
58 | MCNICHOLS | 0.67 | 0.67 | - | - | 0.67 | - | 1 | 7,300 | 4,891.00 |
59 | MEYER | 2.21 | 2.21 | - | - | 2.21 | - | 4 | 5,579 | 11,425.27 |
60 | MORISON | 2.17 | 2.17 | - | - | 2.17 | - | 6 | 1,670 | 3,974.60 |
61 | MRS | 16 | 16 | 17.6 | 17.6 | 17.6 | 1.6 | 14 | 137,159 | 2,413,998.40 |
62 | MTNN | 225 | 225 | 233.5 | 233.5 | 233.5 | 8.5 | 257 | 499,631 | 116,751,364.10 |
63 | MULTIVERSE | 4.4 | 4.4 | - | - | 4.4 | - | 2 | 5,250 | 21,022.00 |
64 | NAHCO | 8.85 | 8.85 | 8.9 | 8.9 | 8.9 | 0.05 | 56 | 1,192,623 | 10,366,701.90 |
65 | NASCON | 10.6 | 10.6 | 10.9 | 10.9 | 10.9 | 0.3 | 9 | 145,285 | 1,585,395.05 |
66 | NB | 41.8 | 41.8 | - | - | 41.8 | - | 108 | 1,111,176 | 45,596,619.50 |
67 | NCR | 3.24 | 3.24 | - | - | 3.24 | - | 1 | 100 | 320 |
68 | NEIMETH | 1.56 | 1.56 | - | - | 1.56 | - | 10 | 110,050 | 171,798.50 |
69 | NEM | 4.1 | 4.1 | - | - | 4.1 | - | 3 | 3,408 | 14,134.92 |
70 | NESTLE | 1,100.00 | 1,100.00 | - | - | 1,100.00 | - | 71 | 116,840 | 128,548,189.70 |
71 | NGXGROUP | 28 | 28 | 29 | 28 | 29 | 1 | 53 | 3,763,871 | 106,488,918.00 |
72 | NNFM | 8.1 | 8.1 | 8.9 | 8.9 | 8.9 | 0.8 | 11 | 130,709 | 1,163,310.10 |
73 | NOTORE | 62.5 | 62.5 | - | - | 62.5 | - | 1 | 34 | 1,914.20 |
74 | NPFMCRFBK | 1.7 | 1.7 | 1.71 | 1.71 | 1.71 | 0.01 | 8 | 189,237 | 323,574.74 |
75 | NSLTECH | 0.24 | 0.24 | - | - | 0.24 | - | 2 | 2,025 | 506 |
76 | OANDO | 3.84 | 3.84 | 3.82 | 3.75 | 3.8 | -0.04 | 71 | 3,362,263 | 12,750,363.52 |
77 | OKOMUOIL | 181.1 | 181.1 | - | - | 181.1 | - | 21 | 19,706 | 3,550,792.40 |
78 | PRESCO | 150.8 | 150.8 | - | - | 150.8 | - | 37 | 51,102 | 7,137,388.50 |
79 | PRESTIGE | 0.46 | 0.46 | - | - | 0.46 | - | 2 | 186 | 85.56 |
80 | PZ | 10.75 | 10.75 | 10.25 | 10.25 | 10.25 | -0.5 | 41 | 826,722 | 8,472,260.80 |
81 | REDSTAREX | 2.3 | 2.3 | - | - | 2.3 | - | 13 | 551,365 | 1,329,130.55 |
82 | REGALINS | 0.3 | 0.3 | - | - | 0.3 | - | 3 | 77,337 | 24,751.84 |
83 | ROYALEX | 0.71 | 0.71 | 0.77 | 0.77 | 0.77 | 0.06 | 15 | 1,072,680 | 812,408.32 |
84 | RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8 | 195,148 | 54,826.62 |
85 | SEPLAT | 1,210.00 | 1,210.00 | 1,325.00 | 1,325.00 | 1,325.00 | 115 | 38 | 443,713 | 587,894,001.50 |
86 | SKYAVN | 5 | 5 | - | - | 5 | - | 1 | 80 | 440 |
87 | SOVRENINS | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | - | 3 | 1,064,799 | 319,439.70 |
88 | STANBIC | 34.3 | 34.3 | - | - | 34.3 | - | 70 | 984,602 | 34,183,986.95 |
89 | STERLNBANK | 1.57 | 1.57 | 1.72 | 1.6 | 1.62 | 0.05 | 72 | 10,244,544 | 17,024,214.45 |
90 | SUNUASSUR | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 | 4 | 130,431 | 44,346.54 |
91 | THOMASWY | 1.31 | 1.31 | - | - | 1.31 | - | 5 | 160,452 | 192,905.68 |
92 | TOTAL | 224 | 224 | - | - | 224 | - | 51 | 200,001 | 42,162,714.30 |
93 | TRANSCOHOT | 6.05 | 6.05 | - | - | 6.05 | - | 2 | 1,248 | 8,048.72 |
94 | TRANSCORP | 1.23 | 1.23 | 1.25 | 1.23 | 1.25 | 0.02 | 51 | 2,951,610 | 3,670,526.19 |
95 | TRIPPLEG | 0.96 | 0.96 | - | - | 0.96 | - | 2 | 3,795 | 3,896.54 |
96 | UACN | 9.8 | 9.8 | - | - | 9.8 | - | 41 | 419,012 | 4,124,836.10 |
97 | UBA | 8.2 | 8.2 | 8.2 | 8.1 | 8.2 | - | 160 | 8,769,752 | 71,503,805.65 |
98 | UBN | 6.6 | 6.6 | - | - | 6.6 | - | 20 | 351,378 | 2,380,079.80 |
99 | UCAP | 14.9 | 14.9 | 14.95 | 14.85 | 14.85 | -0.05 | 91 | 3,348,387 | 49,892,848.40 |
100 | UHOMREIT | 36.6 | 36.6 | - | - | 36.6 | - | 4 | 2,100 | 69,200.00 |
101 | UNILEVER | 13.55 | 13.55 | - | - | 13.55 | - | 27 | 235,409 | 3,196,231.25 |
102 | UNITYBNK | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | - | 14 | 1,745,362 | 873,069.98 |
103 | UNIVINSURE | 0.2 | 0.2 | 0.21 | 0.2 | 0.21 | 0.01 | 8 | ########### | 543,209,059.20 |
104 | UPDC | 0.94 | 0.94 | - | - | 0.94 | - | 8 | 126,640 | 120,403.20 |
105 | UPDCREIT | 3.15 | 3.15 | 3.2 | 3.15 | 3.2 | 0.05 | 27 | 1,041,746 | 3,304,273.75 |
106 | UPL | 1.9 | 1.9 | - | - | 1.9 | - | 5 | 124,300 | 256,887.00 |
107 | VERITASKAP | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | 11 | 1,101,069 | 220,801.30 |
108 | VITAFOAM | 21.2 | 21.2 | - | - | 21.2 | - | 29 | 597,010 | 12,497,774.15 |
109 | WAPCO | 25 | 25 | 25 | 25 | 25 | - | 83 | 1,658,553 | 41,436,606.90 |
110 | WAPIC | 0.44 | 0.44 | - | - | 0.44 | - | 13 | 136,385 | 61,095.66 |
111 | WEMABANK | 3.92 | 3.92 | - | - | 3.92 | - | 21 | 152,241 | 613,858.51 |
112 | ZENITHBANK | 25.5 | 25.5 | 25.3 | 25.1 | 25.1 | -0.4 | 245 | 9,263,879 | 233,576,015.45 |