Price List as at 22nd February 2022
Symbol | PClose | Open | High | Low | Close | Change | Deal | Volume | Value | %Change | Avg Price |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.04 | 1.04 | 0.00 | 0.00 | 1.04 | 0.00 | 1 | 87.00 | 82.65 | 0.00 | 0.95 |
ABCTRANS | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 0.00 | 6 | 131,476.00 | 39,830.30 | 0.00 | 0.30 |
ACADEMY | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.00 | 38 | 973,517.00 | 1,978,227.64 | 0.00 | 2.03 |
ACCESS | 10.40 | 10.40 | 10.40 | 10.30 | 10.30 | -0.10 | 201 | 26,776,972.00 | 277,974,094.35 | -0.96 | 10.38 |
AFRIPRUD | 7.45 | 8.15 | 8.15 | 7.50 | 7.80 | 0.35 | 265 | 12,709,821.00 | 99,995,649.65 | 4.70 | 7.87 |
AIICO | 0.69 | 0.69 | 0.70 | 0.67 | 0.67 | -0.02 | 49 | 5,439,472.00 | 3,728,152.62 | -2.90 | 0.69 |
AIRTELAFRI | 1260.00 | 1260.00 | 0.00 | 0.00 | 1260.00 | 0.00 | 23 | 1,186.00 | 1,502,170.60 | 0.00 | 1266.59 |
ALEX | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 3 | 7,550.00 | 49,075.00 | 0.00 | 6.50 |
ARDOVA | 12.90 | 12.90 | 0.00 | 0.00 | 12.90 | 0.00 | 35 | 270,518.00 | 3,583,414.65 | 0.00 | 13.25 |
BERGER | 7.55 | 7.55 | 8.25 | 8.25 | 8.25 | 0.70 | 13 | 148,805.00 | 1,222,733.05 | 9.27 | 8.22 |
BETAGLAS | 52.95 | 52.95 | 0.00 | 0.00 | 52.95 | 0.00 | 7 | 10,179.00 | 559,986.00 | 0.00 | 55.01 |
BUACEMENT | 70.75 | 70.75 | 0.00 | 0.00 | 70.75 | 0.00 | 28 | 205,573.00 | 13,422,488.20 | 0.00 | 65.29 |
BUAFOODS | 61.40 | 61.40 | 0.00 | 0.00 | 61.40 | 0.00 | 23 | 107,840.00 | 6,510,998.15 | 0.00 | 60.38 |
CADBURY | 8.95 | 8.95 | 0.00 | 0.00 | 8.95 | 0.00 | 32 | 162,751.00 | 1,453,664.20 | 0.00 | 8.93 |
CAP | 19.50 | 19.50 | 0.00 | 0.00 | 19.50 | 0.00 | 6 | 50,000.00 | 977,275.75 | 0.00 | 19.55 |
CAPHOTEL | 3.19 | 3.19 | 0.00 | 0.00 | 3.19 | 0.00 | 3 | 11,250.00 | 32,400.00 | 0.00 | 2.88 |
CAVERTON | 1.46 | 1.46 | 1.49 | 1.45 | 1.49 | 0.03 | 34 | 1,006,297.00 | 1,480,766.21 | 2.05 | 1.47 |
CHAMPION | 2.23 | 2.23 | 0.00 | 0.00 | 2.23 | 0.00 | 29 | 313,661.00 | 696,220.70 | 0.00 | 2.22 |
CHAMS | 0.24 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 34 | 3,336,170.00 | 771,718.80 | 0.00 | 0.23 |
CHIPLC | 0.61 | 0.61 | 0.60 | 0.59 | 0.60 | -0.01 | 10 | 844,765.00 | 503,228.56 | -1.64 | 0.60 |
CILEASING | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 6 | 91,222.00 | 359,259.12 | 0.00 | 3.94 |
CONOIL | 26.50 | 26.50 | 0.00 | 0.00 | 26.50 | 0.00 | 25 | 44,058.00 | 1,091,771.80 | 0.00 | 24.78 |
CORNERST | 0.60 | 0.60 | 0.63 | 0.60 | 0.60 | 0.00 | 15 | 3,888,300.00 | 2,344,448.00 | 0.00 | 0.60 |
COURTVILLE | 0.54 | 0.54 | 0.52 | 0.51 | 0.51 | -0.03 | 16 | 1,490,410.00 | 772,237.30 | -5.56 | 0.52 |
CUSTODIAN | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 9 | 31,482.00 | 228,529.30 | 0.00 | 7.26 |
CUTIX | 2.59 | 2.59 | 2.84 | 2.50 | 2.84 | 0.25 | 72 | 1,842,064.00 | 5,070,220.88 | 9.65 | 2.75 |
CWG | 1.11 | 1.11 | 1.09 | 1.00 | 1.09 | -0.02 | 6 | 315,500.00 | 325,895.00 | -1.80 | 1.03 |
DAARCOMM | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 1 | 100.00 | 20.00 | 0.00 | 0.20 |
DANGCEM | 273.50 | 273.50 | 0.00 | 0.00 | 273.50 | 0.00 | 49 | 221,378.00 | 60,165,041.30 | 0.00 | 271.78 |
DANGSUGAR | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 136 | 597,832.00 | 10,709,411.00 | 0.00 | 17.91 |
DEAPCAP | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 1 | 1,000.00 | 200.00 | 0.00 | 0.20 |
ELLAHLAKES | 4.25 | 4.25 | 3.83 | 3.83 | 3.83 | -0.42 | 15 | 216,400.00 | 828,812.00 | -9.88 | 3.83 |
ETERNA | 5.40 | 5.40 | 5.80 | 5.80 | 5.80 | 0.40 | 17 | 391,908.00 | 2,239,472.73 | 7.41 | 5.71 |
ETI | 11.95 | 11.95 | 11.75 | 11.75 | 11.75 | -0.20 | 41 | 596,583.00 | 7,037,660.75 | -1.67 | 11.80 |
ETRANZACT | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 3 | 2,500,504.00 | 5,001,018.00 | 0.00 | 2.00 |
FBNH | 11.35 | 11.35 | 11.40 | 11.40 | 11.40 | 0.05 | 110 | 3,321,705.00 | 37,882,835.35 | 0.44 | 11.40 |
FCMB | 3.01 | 3.01 | 3.09 | 3.00 | 3.00 | -0.01 | 70 | 3,486,217.00 | 10,643,265.52 | -0.33 | 3.05 |
FG152028S1 | 117.89 | 117.89 | 117.63 | 117.63 | 117.63 | -0.25 | 1 | 38,783.00 | 45,620,830.73 | -0.22 | 1176.31 |
FIDELITYBK | 3.07 | 3.07 | 3.15 | 3.06 | 3.10 | 0.03 | 192 | 44,370,000.00 | 137,731,618.52 | 0.98 | 3.10 |
FIDSON | 8.30 | 8.30 | 8.34 | 8.34 | 8.34 | 0.04 | 36 | 546,123.00 | 4,598,576.45 | 0.48 | 8.42 |
FLOURMILL | 33.50 | 33.50 | 0.00 | 0.00 | 33.50 | 0.00 | 92 | 1,020,554.00 | 33,671,854.85 | 0.00 | 32.99 |
FTNCOCOA | 0.35 | 0.35 | 0.36 | 0.36 | 0.36 | 0.01 | 18 | 1,147,191.00 | 414,588.52 | 2.86 | 0.36 |
GLAXOSMITH | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 18 | 187,088.00 | 1,152,585.70 | 0.00 | 6.16 |
GTCO | 26.45 | 26.45 | 27.00 | 26.80 | 26.80 | 0.35 | 330 | 9,194,955.00 | 246,691,901.30 | 1.32 | 26.83 |
GUINEAINS | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 1 | 3,000.00 | 600.00 | 0.00 | 0.20 |
GUINNESS | 74.00 | 74.00 | 70.05 | 70.05 | 70.05 | -3.95 | 131 | 957,868.00 | 67,314,227.80 | -5.34 | 70.28 |
HONYFLOUR | 3.85 | 3.85 | 3.90 | 3.85 | 3.90 | 0.05 | 51 | 2,670,636.00 | 10,318,040.95 | 1.30 | 3.86 |
IKEJAHOTEL | 1.52 | 1.52 | 0.00 | 0.00 | 1.52 | 0.00 | 4 | 1,983.00 | 2,835.86 | 0.00 | 1.43 |
IMG | 9.50 | 9.50 | 0.00 | 0.00 | 9.50 | 0.00 | 3 | 5,268.00 | 47,162.00 | 0.00 | 8.95 |
INTBREW | 5.60 | 5.60 | 0.00 | 0.00 | 5.60 | 0.00 | 60 | 1,029,704.00 | 5,760,042.45 | 0.00 | 5.59 |
JAIZBANK | 0.70 | 0.70 | 0.72 | 0.71 | 0.72 | 0.02 | 32 | 4,047,448.00 | 2,894,291.79 | 2.86 | 0.72 |
JAPAULGOLD | 0.38 | 0.38 | 0.39 | 0.38 | 0.38 | 0.00 | 15 | 1,312,362.00 | 500,783.40 | 0.00 | 0.38 |
JBERGER | 26.50 | 26.50 | 0.00 | 0.00 | 26.50 | 0.00 | 49 | 455,663.00 | 11,577,521.65 | 0.00 | 25.41 |
JULI | 0.74 | 0.74 | 0.00 | 0.00 | 0.74 | 0.00 | 2 | 40,802.00 | 32,137.34 | 0.00 | 0.79 |
LASACO | 1.05 | 1.05 | 0.00 | 0.00 | 1.05 | 0.00 | 20 | 319,716.00 | 343,627.66 | 0.00 | 1.07 |
LEARNAFRCA | 2.20 | 2.20 | 2.42 | 2.42 | 2.42 | 0.22 | 26 | 920,634.00 | 2,227,934.28 | 10.00 | 2.42 |
LINKASSURE | 0.50 | 0.50 | 0.51 | 0.51 | 0.51 | 0.01 | 4 | 277,005.00 | 141,002.55 | 2.00 | 0.51 |
LIVESTOCK | 1.93 | 1.93 | 1.98 | 1.98 | 1.98 | 0.05 | 41 | 498,325.00 | 973,979.05 | 2.59 | 1.95 |
LIVINGTRUST | 1.24 | 1.24 | 0.00 | 0.00 | 1.24 | 0.00 | 1 | 1,000.00 | 1,360.00 | 0.00 | 1.36 |
MANSARD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.00 | 35 | 2,733,732.00 | 6,422,541.12 | 0.00 | 2.35 |
MAYBAKER | 4.56 | 4.56 | 5.00 | 4.97 | 5.00 | 0.44 | 88 | 3,701,978.00 | 18,391,161.67 | 9.65 | 4.97 |
MBENEFIT | 0.26 | 0.26 | 0.27 | 0.26 | 0.27 | 0.01 | 10 | 386,081.00 | 102,036.50 | 3.85 | 0.26 |
MEYER | 0.55 | 0.55 | 0.00 | 0.00 | 0.55 | 0.00 | 1 | 48,288.00 | 28,972.80 | 0.00 | 0.60 |
MORISON | 2.18 | 2.18 | 0.00 | 0.00 | 2.18 | 0.00 | 5 | 26,642.00 | 58,453.59 | 0.00 | 2.19 |
MRS | 13.55 | 13.55 | 0.00 | 0.00 | 13.55 | 0.00 | 5 | 7,194.00 | 90,708.90 | 0.00 | 12.61 |
MTNN | 199.80 | 199.80 | 199.80 | 199.70 | 199.80 | 0.00 | 191 | 1,246,546.00 | 249,025,530.20 | 0.00 | 199.77 |
MULTIVERSE | 0.23 | 0.23 | 0.25 | 0.21 | 0.23 | 0.00 | 37 | 4,821,107.00 | 1,175,120.27 | 0.00 | 0.24 |
NAHCO | 4.35 | 4.35 | 4.30 | 4.15 | 4.30 | -0.05 | 53 | 1,635,200.00 | 6,868,723.17 | -1.15 | 4.20 |
NASCON | 14.50 | 14.50 | 0.00 | 0.00 | 14.50 | 0.00 | 31 | 224,985.00 | 3,247,787.15 | 0.00 | 14.44 |
NB | 48.00 | 48.00 | 0.00 | 0.00 | 48.00 | 0.00 | 108 | 917,577.00 | 44,421,373.85 | 0.00 | 48.41 |
NCR | 3.99 | 3.99 | 0.00 | 0.00 | 3.99 | 0.00 | 5 | 171,938.00 | 619,000.80 | 0.00 | 3.60 |
NEIMETH | 1.89 | 1.89 | 1.85 | 1.80 | 1.80 | -0.09 | 21 | 1,162,158.00 | 2,103,580.78 | -4.76 | 1.81 |
NEM | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 6 | 111,235.00 | 444,940.00 | 0.00 | 4.00 |
NESTLE | 1435.00 | 1435.00 | 0.00 | 0.00 | 1435.00 | 0.00 | 15 | 5,030.00 | 7,125,029.10 | 0.00 | 1416.51 |
NEWGOLD | 9049.99 | 9049.99 | 9049.99 | 8999.00 | 9049.99 | 0.00 | 5 | 55.00 | 497,493.25 | 0.00 | 9045.33 |
NGXGROUP | 24.50 | 24.50 | 24.40 | 24.00 | 24.40 | -0.10 | 97 | 4,160,271.00 | 100,511,238.85 | -0.41 | 24.16 |
NIGERINS | 0.20 | 0.20 | 0.22 | 0.20 | 0.22 | 0.02 | 12 | 4,346,162.00 | 875,232.40 | 10.00 | 0.20 |
NNFM | 10.85 | 10.85 | 0.00 | 0.00 | 10.85 | 0.00 | 14 | 96,350.00 | 964,956.50 | 0.00 | 10.02 |
NPFMCRFBK | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 9 | 460,536.00 | 971,644.16 | 0.00 | 2.11 |
OANDO | 4.90 | 4.90 | 4.95 | 4.70 | 4.86 | -0.04 | 104 | 2,228,770.00 | 10,842,161.48 | -0.82 | 4.86 |
OKOMUOIL | 127.80 | 127.80 | 0.00 | 0.00 | 127.80 | 0.00 | 53 | 289,757.00 | 36,969,302.00 | 0.00 | 127.59 |
PHARMDEKO | 1.84 | 1.84 | 1.96 | 1.96 | 1.96 | 0.12 | 5 | 332,540.00 | 644,226.60 | 6.52 | 1.94 |
PRESCO | 104.00 | 104.00 | 0.00 | 0.00 | 104.00 | 0.00 | 63 | 432,711.00 | 44,859,394.00 | 0.00 | 103.67 |
PRESTIGE | 0.44 | 0.44 | 0.45 | 0.44 | 0.45 | 0.01 | 11 | 779,020.00 | 347,259.01 | 2.27 | 0.45 |
PZ | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -0.30 | 35 | 567,050.00 | 3,860,072.55 | -4.29 | 6.81 |
REDSTAREX | 3.68 | 3.68 | 0.00 | 0.00 | 3.68 | 0.00 | 8 | 21,350.00 | 73,840.00 | 0.00 | 3.46 |
REGALINS | 0.39 | 0.39 | 0.39 | 0.36 | 0.38 | -0.01 | 30 | 15,679,000.00 | 5,763,350.00 | -2.56 | 0.37 |
ROYALEX | 0.95 | 0.95 | 1.04 | 1.04 | 1.04 | 0.09 | 10 | 1,557,286.00 | 1,618,480.41 | 9.47 | 1.04 |
RTBRISCOE | 0.66 | 0.66 | 0.72 | 0.72 | 0.72 | 0.06 | 12 | 870,188.00 | 626,535.36 | 9.09 | 0.72 |
SCOA | 2.35 | 2.35 | 2.58 | 2.40 | 2.58 | 0.23 | 10 | 331,560.00 | 819,064.80 | 9.79 | 2.47 |
SEPLAT | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 22 | 969,381.00 | 775,500,407.00 | 0.00 | 800.00 |
SFSREIT | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 2 | 79.00 | 5,523.05 | 0.00 | 69.91 |
SKYAVN | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 0.00 | 2 | 370.00 | 2,146.00 | 0.00 | 5.80 |
SOVRENINS | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 | 5 | 328,600.00 | 79,850.00 | -4.00 | 0.24 |
STANBIC | 35.00 | 35.00 | 35.10 | 35.10 | 35.10 | 0.10 | 77 | 1,358,977.00 | 47,691,436.10 | 0.29 | 35.09 |
STANBICETF30 | 79.00 | 79.00 | 79.40 | 79.00 | 79.30 | 0.30 | 4 | 955.00 | 75,745.30 | 0.38 | 79.31 |
STERLNBANK | 1.65 | 1.65 | 1.70 | 1.60 | 1.65 | 0.00 | 102 | 7,891,013.00 | 12,969,668.85 | 0.00 | 1.64 |
SUNUASSUR | 0.39 | 0.39 | 0.00 | 0.00 | 0.39 | 0.00 | 4 | 28,000.00 | 10,083.00 | 0.00 | 0.36 |
TOTAL | 264.90 | 264.90 | 0.00 | 0.00 | 264.90 | 0.00 | 30 | 24,855.00 | 6,167,105.40 | 0.00 | 248.12 |
TRANSCOHOT | 5.38 | 5.38 | 0.00 | 0.00 | 5.38 | 0.00 | 7 | 83,965.00 | 493,900.15 | 0.00 | 5.88 |
TRANSCORP | 1.22 | 1.22 | 1.26 | 1.20 | 1.25 | 0.03 | 236 | 53,531,325.00 | 66,282,353.38 | 2.46 | 1.24 |
TRANSEXPR | 0.81 | 0.81 | 0.00 | 0.00 | 0.81 | 0.00 | 1 | 10,000.00 | 7,300.00 | 0.00 | 0.73 |
TRIPPLEG | 0.96 | 0.96 | 0.00 | 0.00 | 0.96 | 0.00 | 1 | 27,888.00 | 24,262.56 | 0.00 | 0.87 |
UACN | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 65 | 2,666,484.00 | 26,896,817.10 | 0.00 | 10.09 |
UBA | 8.65 | 8.65 | 8.80 | 8.65 | 8.75 | 0.10 | 231 | 19,915,293.00 | 174,185,900.55 | 1.16 | 8.75 |
UBN | 6.40 | 6.55 | 6.55 | 6.40 | 6.40 | 0.00 | 73 | 1,351,453.00 | 8,696,352.60 | 0.00 | 6.43 |
UCAP | 13.20 | 13.90 | 13.90 | 13.00 | 13.50 | 0.30 | 857 | 66,097,630.00 | 889,150,049.65 | 2.27 | 13.45 |
UNILEVER | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.00 | 25 | 172,846.00 | 2,414,044.35 | 0.00 | 13.97 |
UNIONDICON | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 2 | 900.00 | 8,055.00 | 0.00 | 8.95 |
UNITYBNK | 0.51 | 0.51 | 0.50 | 0.49 | 0.50 | -0.01 | 19 | 2,654,223.00 | 1,307,024.08 | -1.96 | 0.49 |
UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 10 | 10,150,500.00 | 2,030,100.00 | 0.00 | 0.20 |
UPDC | 1.07 | 1.07 | 1.07 | 1.02 | 1.07 | 0.00 | 24 | 4,407,537.00 | 4,583,132.49 | 0.00 | 1.04 |
UPDCREIT | 3.75 | 3.75 | 3.80 | 3.80 | 3.80 | 0.05 | 13 | 200,689.00 | 759,677.95 | 1.33 | 3.79 |
UPL | 2.91 | 2.91 | 0.00 | 0.00 | 2.91 | 0.00 | 6 | 6,877.00 | 18,687.00 | 0.00 | 2.72 |
VERITASKAP | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | 8 | 2,205,000.00 | 509,250.00 | -8.00 | 0.23 |
VITAFOAM | 22.95 | 22.95 | 0.00 | 0.00 | 22.95 | 0.00 | 35 | 582,696.00 | 13,077,072.85 | 0.00 | 22.44 |
WAPCO | 26.40 | 26.40 | 26.40 | 26.35 | 26.40 | 0.00 | 116 | 3,456,622.00 | 91,142,382.25 | 0.00 | 26.37 |
WAPIC | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 29 | 752,409.00 | 376,629.84 | 0.00 | 0.50 |
WEMABANK | 0.87 | 0.87 | 0.89 | 0.87 | 0.89 | 0.02 | 41 | 1,406,751.00 | 1,236,275.73 | 2.30 | 0.88 |
ZENITHBANK | 26.95 | 26.95 | 27.00 | 26.90 | 26.95 | 0.00 | 307 | 51,634,460.00 | 1,392,047,973.15 | 0.00 | 26.96 |