as @ Wednesday, 13th January 2021
Security |
Price |
Change |
Pclose |
Open |
High |
Low |
Trades |
Volume |
Value |
ABCTRANS | 0.34 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2 | 81,794 | 30,209.96 |
ACADEMY | 0.33 | +0.03 | 0.30 | 0.30 | 0.33 | 0.27 | 7 | 1,506,566 | 443,076.78 |
ACCESS | 9.15 | +0.10 | 9.05 | 9.05 | 9.20 | 9.00 | 249 | 14,035,178 | 127,803,805.35 |
AFRINSURE | 0.20 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 342,532 | 68,506.40 |
AFRIPRUD | 6.77 | -0.18 | 6.95 | 6.95 | 7.00 | 6.55 | 110 | 6,697,186 | 45,421,044.99 |
AFROMEDIA | 0.20 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 500,000 | 100,000.00 |
AIICO | 1.18 | +0.03 | 1.15 | 1.15 | 1.20 | 1.14 | 66 | 10,607,952 | 12,494,114.44 |
AIRTELAFRI | 851.80 | 0 | 851.80 | 851.80 | 851.80 | 851.80 | 33 | 35,139 | 27,626,372.20 |
ARDOVA | 20.00 | +0.30 | 19.70 | 19.70 | 20.20 | 20.00 | 238 | 4,121,806 | 82,385,399.85 |
BERGER | 8.05 | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 20 | 54,317 | 399,120.40 |
BETAGLAS | 55.40 | 0 | 55.40 | 55.40 | 55.40 | 55.40 | 21 | 19,599 | 1,049,641.95 |
BOCGAS | 12.52 | +1.13 | 11.39 | 11.39 | 12.52 | 12.52 | 23 | 191,128 | 2,392,194.00 |
BUACEMENT | 79.90 | 0 | 79.90 | 79.90 | 79.90 | 79.90 | 67 | 471,765 | 35,486,767.25 |
CADBURY | 9.00 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 30 | 149,724 | 1,376,638.00 |
CAP | 20.00 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 23 | 444,792 | 8,882,233.25 |
CAVERTON | 1.90 | -0.03 | 1.93 | 1.93 | 1.90 | 1.90 | 17 | 283,099 | 548,738.00 |
CHAMPION | 1.12 | +0.10 | 1.02 | 1.02 | 1.12 | 1.12 | 11 | 1,192,726 | 1,335,853.12 |
CHAMS | 0.24 | +0.01 | 0.23 | 0.23 | 0.24 | 0.23 | 28 | 3,524,466 | 827,161.84 |
CHELLARAM | 2.26 | -0.25 | 2.51 | 2.51 | 2.26 | 2.26 | 5 | 194,858 | 440,439.08 |
CHIPLC | 0.31 | -0.03 | 0.34 | 0.34 | 0.37 | 0.31 | 19 | 4,000,379 | 1,276,184.57 |
CILEASING | 5.70 | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 12 | 38,690 | 198,620.08 |
CONOIL | 21.00 | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 28 | 84,453 | 1,611,871.35 |
CORNERST | 0.60 | 0 | 0.60 | 0.60 | 0.63 | 0.60 | 11 | 1,060,881 | 657,115.03 |
COURTVILLE | 0.24 | +0.02 | 0.22 | 0.22 | 0.24 | 0.23 | 13 | 2,867,574 | 671,262.02 |
CUSTODIAN | 6.00 | +0.15 | 5.85 | 5.85 | 6.15 | 5.90 | 19 | 1,400,932 | 8,409,253.75 |
CUTIX | 2.09 | -0.11 | 2.20 | 2.20 | 2.09 | 2.03 | 45 | 2,214,393 | 4,552,005.72 |
CWG | 2.54 | 0 | 2.54 | 2.54 | 2.54 | 2.54 | 1 | 2,200 | 5,588.00 |
DAARCOMM | 0.30 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2 | 6,666 | 1,799.82 |
DANGCEM | 230.00 | 0 | 230.00 | 230.00 | 230.00 | 230.00 | 100 | 1,309,204 | 300,830,706.10 |
DANGSUGAR | 19.65 | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 159 | 2,701,725 | 53,142,377.55 |
DEAPCAP | 0.20 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 8 | 530,400 | 106,080.00 |
EKOCORP | 6.00 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 4 | 3,951 | 21,445.90 |
ETERNA | 5.27 | -0.01 | 5.28 | 5.28 | 5.27 | 5.27 | 27 | 851,174 | 4,376,519.73 |
ETI | 6.40 | -0.10 | 6.50 | 6.50 | 6.40 | 6.40 | 43 | 1,181,061 | 7,574,766.25 |
FBNH | 7.35 | -0.05 | 7.40 | 7.40 | 7.45 | 7.35 | 223 | 15,713,458 | 116,172,069.45 |
FCMB | 3.20 | +0.02 | 3.18 | 3.18 | 3.24 | 3.14 | 79 | 3,928,330 | 12,596,218.54 |
FIDELITYBK | 2.68 | -0.02 | 2.70 | 2.70 | 2.70 | 2.65 | 112 | 14,909,016 | 39,935,481.89 |
FIDSON | 4.60 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 13 | 221,324 | 1,027,340.51 |
FLOURMILL | 29.30 | +1.90 | 27.40 | 27.40 | 29.40 | 27.40 | 177 | 10,502,489 | 299,182,068.95 |
FTNCOCOA | 0.64 | -0.04 | 0.68 | 0.68 | 0.69 | 0.63 | 55 | 6,563,977 | 4,270,584.70 |
GLAXOSMITH | 7.00 | -0.20 | 7.20 | 7.20 | 7.00 | 7.00 | 30 | 452,526 | 3,138,897.40 |
GSPECPLC | 4.19 | 0 | 4.19 | 4.19 | 4.19 | 4.19 | 3 | 179,900 | 698,380.00 |
GUARANTY | 32.40 | -0.10 | 32.50 | 32.50 | 32.60 | 32.40 | 422 | 18,247,259 | 592,684,386.20 |
GUINNESS | 18.90 | +0.30 | 18.60 | 18.60 | 18.90 | 18.90 | 60 | 645,267 | 12,193,492.55 |
HONYFLOUR | 1.20 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 41 | 1,098,165 | 1,304,745.63 |
INTBREW | 6.80 | -0.27 | 7.07 | 7.07 | 6.90 | 6.76 | 51 | 982,802 | 6,730,184.34 |
JAIZBANK | 0.72 | -0.01 | 0.73 | 0.73 | 0.72 | 0.69 | 40 | 1,006,112 | 709,675.12 |
JAPAULGOLD | 1.27 | +0.11 | 1.16 | 1.27 | 1.27 | 1.27 | 77 | 20,974,908 | 26,638,133.16 |
JBERGER | 17.70 | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 26 | 148,799 | 2,671,475.85 |
JOHNHOLT | 0.51 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 1 | 7 | 3.92 |
LASACO | 0.42 | +0.03 | 0.39 | 0.40 | 0.42 | 0.40 | 65 | 40,724,820 | 17,024,424.40 |
LEARNAFRCA | 1.00 | 0 | 1.00 | 1.00 | 1.01 | 1.00 | 19 | 3,304,509 | 3,307,709.36 |
LINKASSURE | 0.61 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 1 | 12,500 | 7,625.00 |
LIVESTOCK | 1.76 | -0.19 | 1.95 | 1.95 | 1.98 | 1.76 | 157 | 18,775,076 | 33,701,013.21 |
MANSARD | 1.38 | +0.12 | 1.26 | 1.26 | 1.38 | 1.26 | 74 | 15,532,302 | 21,284,634.36 |
MAYBAKER | 3.85 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 23 | 239,978 | 927,702.71 |
MBENEFIT | 0.36 | +0.03 | 0.33 | 0.36 | 0.36 | 0.36 | 22 | 13,699,180 | 4,931,704.80 |
MOBIL | 249.50 | +21.50 | 228.00 | 228.00 | 249.50 | 249.50 | 41 | 137,463 | 33,505,375.20 |
MRS | 13.75 | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 32 | 70,685 | 1,006,854.00 |
MTNN | 165.00 | 0 | 165.00 | 165.00 | 170.00 | 165.00 | 174 | 13,410,602 | 2,246,127,511.20 |
NAHCO | 2.29 | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 30 | 1,471,686 | 3,365,136.10 |
NASCON | 15.95 | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 33 | 352,193 | 6,083,363.55 |
NB | 58.00 | 0 | 58.00 | 58.00 | 58.00 | 58.00 | 55 | 3,082,458 | 178,788,359.45 |
NCR | 2.36 | +0.21 | 2.15 | 2.15 | 2.36 | 2.36 | 8 | 211,493 | 499,123.48 |
NEIMETH | 2.20 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 13 | 136,545 | 277,808.15 |
NEM | 2.30 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 9 | 109,336 | 247,575.76 |
NESTLE | 1505.00 | 0 | 1505.00 | 1505.00 | 1505.00 | 1505.00 | 43 | 15,537 | 21,801,303.70 |
NIGERINS | 0.24 | +0.02 | 0.22 | 0.22 | 0.24 | 0.24 | 18 | 7,176,828 | 1,722,438.72 |
NNFM | 6.74 | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 5 | 57,800 | 420,500.00 |
NPFMCRFBK | 1.72 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 23 | 326,291 | 557,994.64 |
OANDO | 3.50 | 0 | 3.50 | 3.50 | 3.50 | 3.45 | 89 | 2,562,331 | 8,924,627.49 |
OKOMUOIL | 93.00 | 0 | 93.00 | 93.00 | 93.00 | 93.00 | 17 | 16,403 | 1,459,148.50 |
OMATEK | 0.22 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 1 | 7,500 | 1,650.00 |
PORTPAINT | 2.44 | 0 | 2.44 | 2.44 | 2.44 | 2.44 | 6 | 33,628 | 86,189.21 |
PRESCO | 72.00 | 0 | 72.00 | 72.00 | 72.00 | 72.00 | 8 | 7,505 | 533,877.50 |
PRESTIGE | 0.47 | +0.01 | 0.46 | 0.46 | 0.47 | 0.46 | 13 | 2,138,011 | 989,935.95 |
PZ | 5.20 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 62 | 582,633 | 2,921,007.10 |
REDSTAREX | 3.40 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 10 | 68,706 | 237,805.00 |
REGALINS | 0.28 | +0.02 | 0.26 | 0.28 | 0.28 | 0.28 | 17 | 12,000,000 | 3,360,000.00 |
ROYALEX | 0.29 | +0.02 | 0.27 | 0.28 | 0.29 | 0.28 | 11 | 1,924,033 | 553,596.20 |
RTBRISCOE | 0.20 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3 | 207,904 | 41,580.80 |
SEPLAT | 496.50 | +0.40 | 496.10 | 496.10 | 496.50 | 496.20 | 68 | 1,124,657 | 558,833,093.90 |
SOVRENINS | 0.22 | +0.02 | 0.20 | 0.20 | 0.22 | 0.22 | 8 | 19,063,000 | 4,193,860.00 |
STANBIC | 44.00 | 0 | 44.00 | 44.00 | 44.00 | 44.00 | 37 | 2,941,859 | 129,457,116.95 |
STERLNBANK | 1.99 | +0.04 | 1.95 | 1.95 | 1.99 | 1.99 | 34 | 3,240,898 | 6,447,766.75 |
TOTAL | 143.00 | 0 | 143.00 | 143.00 | 143.00 | 143.00 | 23 | 5,575 | 786,691.00 |
TRANSCORP | 0.95 | -0.01 | 0.96 | 0.96 | 0.95 | 0.93 | 75 | 10,018,375 | 9,431,543.61 |
TRIPPLEG | 0.66 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5 | 9,559 | 6,686.76 |
UAC-PROP | 0.80 | 0 | 0.80 | 0.80 | 0.82 | 0.80 | 31 | 1,915,022 | 1,549,513.43 |
UACN | 7.50 | 0 | 7.50 | 7.50 | 7.50 | 7.45 | 60 | 3,317,102 | 24,823,313.50 |
UBA | 8.80 | 0 | 8.80 | 8.80 | 9.00 | 8.75 | 233 | 31,816,005 | 283,104,512.65 |
UBN | 5.35 | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 36 | 96,378 | 523,151.10 |
UCAP | 5.08 | +0.05 | 5.03 | 5.03 | 5.15 | 4.85 | 160 | 10,849,667 | 55,333,044.64 |
UNILEVER | 13.50 | +0.10 | 13.40 | 13.40 | 13.90 | 13.50 | 114 | 2,206,829 | 29,925,424.75 |
UNIONDAC | 0.32 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4 | 110,020 | 34,506.60 |
UNIONDICON | 10.95 | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 3 | 4,433 | 43,886.70 |
UNITYBNK | 0.70 | +0.02 | 0.68 | 0.68 | 0.70 | 0.69 | 14 | 503,552 | 349,240.36 |
UNIVINSURE | 0.20 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 1,220 | 244.00 |
UPDCREIT | 5.50 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 11 | 96,124 | 525,562.20 |
UPL | 1.25 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 5 | 201,682 | 276,304.34 |
VERITASKAP | 0.22 | +0.02 | 0.20 | 0.20 | 0.22 | 0.20 | 48 | 18,945,796 | 3,951,099.20 |
VITAFOAM | 9.00 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 42 | 580,391 | 5,144,858.50 |
WAPCO | 22.60 | +0.30 | 22.30 | 22.30 | 22.60 | 22.25 | 156 | 9,430,601 | 211,058,842.90 |
WAPIC | 0.46 | +0.01 | 0.45 | 0.45 | 0.49 | 0.46 | 62 | 6,679,896 | 3,155,186.15 |
WEMABANK | 0.70 | 0 | 0.70 | 0.70 | 0.70 | 0.66 | 50 | 2,730,886 | 1,888,922.74 |
ZENITHBANK | 25.90 | +0.10 | 25.80 | 25.80 | 26.00 | 25.70 | 486 | 45,772,768 | 1,185,826,521.00 |