| Board | Security | Ref Price | Previous Close | Open Price | High Price | Low Price | Close Price | Change Price | Number of Trades | Off Mkt Volume Today | Off Mkt Value Today | Daily Volume | Daily Value | Security Name |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EQTY | AFRIPRUD | 4.00 | 4.00 | 4.00 | 4.00 | 30 | 0.00 | 0 | 275840.00 | 993099 | AFRICA PRUDENTIAL PLC | |||
| EQTY | AIICO | 0.83 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -0.08 | 23 | 0.00 | 0 | 2860491.00 | 2145810.25 | AIICO INSURANCE PLC. |
| EQTY | ALEX | 8.10 | 8.10 | 8.10 | 8.10 | 1 | 0.00 | 0 | 400.00 | 2920 | ALUMINIUM EXTRUSION IND. PLC. | |||
| EQTY | BERGER | 6.10 | 6.10 | 6.10 | 6.10 | 21 | 0.00 | 0 | 68342.00 | 418610.5 | BERGER PAINTS PLC | |||
| EQTY | BOCGAS | 4.05 | 4.05 | 4.05 | 4.05 | 3 | 0.00 | 0 | 1500.00 | 6450 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 8.10 | 8.10 | 8.10 | 7.35 | 7.35 | 7.35 | -0.75 | 28 | 0.00 | 0 | 575112.00 | 4207638.2 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 22.15 | 22.15 | 22.15 | 22.15 | 13 | 0.00 | 0 | 70637.00 | 1553368.65 | CAP PLC | |||
| EQTY | CHAMPION | 0.78 | 0.78 | 0.78 | 0.78 | 9 | 0.00 | 0 | 122500.00 | 90650 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | -0.02 | 14 | 0.00 | 0 | 5076584.00 | 1141432.06 | CHAMS PLC |
| EQTY | CHIPLC | 0.28 | 0.28 | 0.28 | 0.30 | 0.28 | 0.30 | 0.02 | 9 | 0.00 | 0 | 1393000.00 | 393620 | CONSOLIDATED HALLMARK INSURANCE PLC |
| EQTY | CILEASING | 6.85 | 6.85 | 6.85 | 6.85 | 1 | 0.00 | 0 | 1000.00 | 6200 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 18.00 | 18.00 | 18.00 | 16.20 | 16.20 | 16.20 | -1.80 | 11 | 0.00 | 0 | 293715.00 | 4758244.6 | CONOIL PLC |
| EQTY | CORNERST | 0.50 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -0.05 | 3 | 0.00 | 0 | 166000.00 | 75360 | CORNERSTONE INSURANCE PLC |
| EQTY | COURTVILLE | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.01 | 4 | 0.00 | 0 | 741500.00 | 148300 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 5.45 | 5.45 | 5.45 | 5.45 | 17 | 0.00 | 0 | 367220.00 | 1817829 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.40 | 1.40 | 1.40 | 1.40 | 1.26 | 1.40 | 0.00 | 18 | 0.00 | 0 | 777542.00 | 1034493.2 | CUTIX PLC. |
| EQTY | DANGSUGAR | 11.00 | 11.00 | 11.00 | 11.00 | 38 | 0.00 | 0 | 196648.00 | 1948025.2 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | ETI | 5.85 | 5.85 | 5.85 | 5.30 | 5.30 | 5.30 | -0.55 | 28 | 0.00 | 0 | 708299.00 | 3755934.7 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | ARDOVA | 15.30 | 15.30 | 15.30 | 15.30 | 6 | 0.00 | 0 | 31970.00 | 441186 | ARDOVA PLC | |||
| EQTY | ETERNA | 2.02 | 2.02 | 2.02 | 2.02 | 18 | 0.00 | 0 | 331676.00 | 653724.23 | ETERNA PLC. | |||
| EQTY | ETRANZACT | 2.61 | 2.61 | 2.61 | 2.61 | 2 | 0.00 | 0 | 2844.00 | 7252.2 | E-TRANZACT INTERNATIONAL PLC | |||
| EQTY | FCMB | 1.85 | 1.85 | 1.80 | 1.80 | 1.67 | 1.67 | -0.18 | 32 | 0.00 | 0 | 1615276.00 | 2793845.81 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | 1.80 | -0.20 | 31 | 0.00 | 0 | 2329636.00 | 4193344.8 | FIDELITY BANK PLC |
| EQTY | FIDSON | 2.54 | 2.54 | 2.54 | 2.54 | 7 | 0.00 | 0 | 21600.00 | 49684 | FIDSON HEALTHCARE PLC | |||
| EQTY | FLOURMILL | 22.00 | 22.00 | 22.00 | 22.00 | 26 | 0.00 | 0 | 786545.00 | 15665047.8 | FLOUR MILLS NIG. PLC. | |||
| EQTY | GLAXOSMITH | 3.80 | 3.80 | 3.80 | 3.80 | 3.45 | 3.45 | -0.35 | 51 | 0.00 | 0 | 1557115.00 | 5488475.3 | GLAXO SMITHKLINE CONSUMER NIG. PLC. |
| EQTY | GUARANTY | 24.60 | 24.60 | 22.15 | 22.15 | 22.15 | 22.15 | -2.45 | 208 | 0.00 | 0 | 15205747.00 | 336807296.05 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 25.20 | 25.20 | 25.20 | 25.20 | 17 | 0.00 | 0 | 46415.00 | 1062235.2 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 0.96 | 0.96 | 0.96 | 0.87 | 0.87 | 0.87 | -0.09 | 13 | 0.00 | 0 | 948055.00 | 827557.85 | HONEYWELL FLOUR MILL PLC |
| EQTY | INTBREW | 7.05 | 7.05 | 7.05 | 7.05 | 7 | 0.00 | 0 | 24061.00 | 152928.05 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 4 | 0.00 | 0 | 82728.00 | 16545.6 | JAPAUL OIL & MARITIME SERVICES PLC | |||
| EQTY | JBERGER | 22.40 | 22.40 | 22.40 | 22.40 | 16 | 0.00 | 0 | 120516.00 | 2438428.2 | JULIUS BERGER NIG. PLC. | |||
| EQTY | JOHNHOLT | 0.56 | 0.56 | 0.56 | 0.56 | 2 | 0.00 | 0 | 11258.00 | 5741.58 | JOHN HOLT PLC. | |||
| EQTY | LASACO | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | 7 | 0.00 | 0 | 3024445.00 | 665377.9 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 1.05 | 1.05 | 1.05 | 1.00 | 0.95 | 1.00 | -0.05 | 78 | 0.00 | 0 | 6874464.00 | 6688526.59 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 1.11 | 1.11 | 1.11 | 1.11 | 14 | 0.00 | 0 | 89330.00 | 94220 | LEARN AFRICA PLC | |||
| EQTY | LIVESTOCK | 0.66 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -0.05 | 11 | 0.00 | 0 | 848580.00 | 517644.3 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 1.68 | 1.68 | 1.68 | 1.68 | 21 | 0.00 | 0 | 343802.00 | 533783.04 | AXAMANSARD INSURANCE PLC | |||
| EQTY | MAYBAKER | 2.15 | 2.15 | 2.15 | 2.15 | 5 | 0.00 | 0 | 15200.00 | 29488 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 50000.00 | 10000 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MOBIL | 146.50 | 146.50 | 146.50 | 146.50 | 39 | 0.00 | 0 | 153952.00 | 24641211.1 | 11 PLC | |||
| EQTY | MRS | 13.80 | 13.80 | 13.80 | 13.80 | 1 | 0.00 | 0 | 3000.00 | 37350 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.50 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -0.25 | 28 | 0.00 | 0 | 1734130.00 | 3912354.25 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 13.00 | 13.00 | 13.00 | 13.00 | 25 | 0.00 | 0 | 692138.00 | 8098014.6 | NASCON ALLIED INDUSTRIES PLC | |||
| EQTY | NB | 40.80 | 40.80 | 40.80 | 36.75 | 36.75 | 36.75 | -4.05 | 19 | 0.00 | 0 | 2037470.00 | 74877022.5 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.44 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -0.04 | 12 | 0.00 | 0 | 609143.00 | 245820.8 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NEM | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00 | 26 | 0.00 | 0 | 2333287.00 | 4037145.45 | NEM INSURANCE PLC |
| EQTY | NESTLE | 1017.00 | 1017.00 | 1017.00 | 1017.00 | 49 | 0.00 | 0 | 32683.00 | 31481546.4 | NESTLE NIGERIA PLC. | |||
| EQTY | NPFMCRFBK | 1.04 | 1.04 | 1.04 | 0.99 | 0.94 | 0.94 | -0.10 | 14 | 0.00 | 0 | 625534.00 | 599603.29 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 2.70 | 2.70 | 2.70 | 2.43 | 2.43 | 2.43 | -0.27 | 52 | 0.00 | 0 | 954610.00 | 2329208.44 | OANDO PLC |
| EQTY | OKOMUOIL | 61.40 | 61.40 | 61.40 | 61.40 | 3 | 0.00 | 0 | 570.00 | 31640 | OKOMU OIL PALM PLC. | |||
| EQTY | PHARMDEKO | 1.50 | 1.50 | 1.50 | 1.50 | 1 | 0.00 | 0 | 5000.00 | 8250 | PHARMA-DEKO PLC. | |||
| EQTY | PORTPAINT | 2.23 | 2.23 | 2.23 | 2.23 | 1 | 0.00 | 0 | 25000.00 | 55750 | PORTLAND PAINTS & PRODUCTS NIGERIA PLC | |||
| EQTY | PRESCO | 44.90 | 44.90 | 44.90 | 44.90 | 2 | 0.00 | 0 | 400.00 | 18600.8 | PRESCO PLC | |||
| EQTY | PRESTIGE | 0.55 | 0.55 | 0.55 | 0.55 | 3 | 0.00 | 0 | 157500.00 | 79125 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 4.45 | 4.45 | 4.45 | 4.45 | 31 | 0.00 | 0 | 349213.00 | 1442773.45 | P Z CUSSONS NIGERIA PLC. | |||
| EQTY | REDSTAREX | 3.27 | 3.27 | 3.27 | 3.01 | 3.00 | 3.00 | -0.27 | 16 | 0.00 | 0 | 432252.00 | 1341319.65 | RED STAR EXPRESS PLC |
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 6 | 0.00 | 0 | 1818842.00 | 363768.4 | REGENCY ASSURANCE PLC |
| DEBT | FG112034S2 | 107.00 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | -6.99 | 1 | 0.00 | 0 | 1945.00 | 1945003.89 | 12.1493% FGN JUL 2034 |
| DEBT | FGS202011 | 105.00 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -5.00 | 1 | 0.00 | 0 | 6.00 | 6000 | 14.535% FGS AUG 2020 |
| DEBT | FGS202015 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 1 | 0.00 | 0 | 3.00 | 3000 | 13.059% FGNSB OCT 2020 |
| DEBT | FGS202019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 1 | 0.00 | 0 | 6.00 | 6000 | 12.738% FGNSB DEC. 2020 |
| DEBT | FGS2020S3 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00 | 1 | 0.00 | 0 | 600.00 | 588000 | 13.794% FGS APR 2020 |
| DEBT | FGSUK2024S1 | 125.00 | 125.00 | 125.00 | 117.19 | 117.19 | 117.19 | -7.80 | 1 | 0.00 | 0 | 3220.00 | 3773524.44 | 16.4700% FGN SEP 2024 |
| EQTY | CAVERTON | 2.62 | 2.62 | 2.62 | 2.36 | 2.36 | 2.36 | -0.26 | 16 | 0.00 | 0 | 682955.00 | 1616511.8 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | JAIZBANK | 0.57 | 0.57 | 0.57 | 0.55 | 0.52 | 0.52 | -0.05 | 19 | 0.00 | 0 | 1666658.00 | 872251.74 | JAIZ BANK PLC |
| EQTY | ROYALEX | 0.22 | 0.22 | 0.22 | 0.22 | 2 | 0.00 | 0 | 10024.00 | 2004.8 | ROYAL EXCHANGE PLC. | |||
| EQTY | STANBIC | 35.00 | 35.00 | 35.00 | 32.50 | 31.50 | 31.50 | -3.50 | 29 | 0.00 | 0 | 5309133.00 | 167383968.6 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | 1.41 | -0.15 | 9 | 0.00 | 0 | 359777.00 | 507285.57 | STERLING BANK PLC. |
| EQTY | TOTAL | 107.00 | 107.00 | 107.00 | 107.00 | 15 | 0.00 | 0 | 18300.00 | 1766606.6 | TOTAL NIGERIA PLC. | |||
| EQTY | TOURIST | 3.15 | 3.15 | 3.15 | 3.15 | 1 | 0.00 | 0 | 100.00 | 284 | TOURIST COMPANY OF NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 4.05 | 4.05 | 4.05 | 4.05 | 4 | 0.00 | 0 | 1318.00 | 4922 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 0.85 | 0.85 | 0.85 | 0.85 | 0.77 | 0.77 | -0.08 | 95 | 0.00 | 0 | 23059468.00 | 18004178.08 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | TRANSEXPR | 0.90 | 0.90 | 0.90 | 0.90 | 1 | 0.00 | 0 | 500.00 | 435 | TRANS-NATIONWIDE EXPRESS PLC. | |||
| EQTY | UAC-PROP | 1.02 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -0.10 | 6 | 0.00 | 0 | 232947.00 | 214311.24 | UACN PROPERTY DEVELOPMENT COMPANY PLC |
| EQTY | UACN | 8.80 | 8.80 | 7.95 | 7.95 | 7.95 | 7.95 | -0.85 | 32 | 0.00 | 0 | 1077276.00 | 8564344.2 | U A C N PLC. |
| EQTY | UBN | 7.05 | 7.05 | 7.05 | 7.05 | 4 | 0.00 | 0 | 387.00 | 2665.1 | UNION BANK NIG.PLC. | |||
| EQTY | UCAP | 2.60 | 2.60 | 2.60 | 2.35 | 2.34 | 2.34 | -0.26 | 46 | 0.00 | 0 | 1477974.00 | 3465631.15 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 13.00 | 13.00 | 13.00 | 11.70 | 11.70 | 11.70 | -1.30 | 34 | 0.00 | 0 | 789023.00 | 9250990.7 | UNILEVER NIGERIA PLC. |
| EQTY | UNIONDAC | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 1 | 0.00 | 0 | 100000.00 | 20000 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC |
| EQTY | UNITYBNK | 0.53 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -0.05 | 10 | 0.00 | 0 | 829380.00 | 398102.4 | UNITY BANK PLC |
| EQTY | UPL | 1.05 | 1.05 | 1.05 | 1.00 | 0.95 | 1.00 | -0.05 | 18 | 0.00 | 0 | 527174.00 | 518878.8 | UNIVERSITY PRESS PLC. |
| EQTY | VITAFOAM | 4.52 | 4.52 | 4.52 | 4.07 | 4.07 | 4.07 | -0.45 | 28 | 0.00 | 0 | 1045010.00 | 4253196.64 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.33 | 0.33 | 0.33 | 0.33 | 0.30 | 0.33 | 0.00 | 21 | 0.00 | 0 | 6371530.00 | 1960874.16 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.61 | 0.61 | 0.61 | 0.57 | 0.55 | 0.55 | -0.06 | 16 | 0.00 | 0 | 2528020.00 | 1393011 | WEMA BANK PLC. |
| PREMIUM | ACCESS | 8.50 | 8.50 | 8.50 | 7.65 | 7.65 | 7.65 | -0.85 | 70 | 0.00 | 0 | 2659662.00 | 20347231.55 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 170.00 | 170.00 | 170.00 | 170.00 | 22 | 0.00 | 0 | 32278.00 | 4938534 | DANGOTE CEMENT PLC | |||
| PREMIUM | FBNH | 5.35 | 5.35 | 5.00 | 5.00 | 4.85 | 4.85 | -0.50 | 115 | 0.00 | 0 | 4876434.00 | 23809873.5 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 605.00 | 605.00 | 605.00 | 605.00 | 5 | 0.00 | 0 | 2847.00 | 1550191.5 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 6.90 | 6.90 | 6.25 | 6.25 | 6.25 | 6.25 | -0.65 | 158 | 0.00 | 0 | 6578565.00 | 41116031.25 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 13.65 | 13.65 | 13.65 | 13.65 | 26 | 0.00 | 0 | 313083.00 | 3859052.4 | LAFARGE AFRICA PLC. | |||
| PREMIUM | ZENITHBANK | 18.80 | 18.80 | 16.95 | 16.95 | 16.95 | 16.95 | -1.85 | 598 | 0.00 | 0 | 53514893.00 | 907077436.35 | ZENITH BANK PLC |
| DEBT | FGS202259 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 2 | 0.00 | 0 | 100.00 | 100000.1 | 11.301% FGNSB AUG 2022 |
| DEBT | FGS202267 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 0.00 | 1 | 0.00 | 0 | 50.00 | 49999.95 | 10.091% FGS DEC 2022 |
| DEBT | FGSUK2025S2 | 119.89 | 119.89 | 119.89 | 119.87 | 119.00 | 119.00 | -0.89 | 2 | 0.00 | 0 | 8500.00 | 10144908.1 | 15.743% FGN DEC 2025 |
| EQTY | AIRTELAFRI | 298.90 | 298.90 | 298.90 | 298.90 | 7 | 0.00 | 0 | 16.00 | 4609.5 | AIRTEL AFRICA PLC | |||
| EQTY | BUACEMENT | 35.30 | 35.30 | 35.30 | 35.30 | 9 | 0.00 | 0 | 24513.00 | 791013.4 | BUA CEMENT PLC | |||
| EQTY | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 1 | 0.00 | 0 | 20.00 | 1125 | NOTORE CHEMICAL IND PLC | |||
| EQTY | SKYAVN | 2.57 | 2.57 | 2.57 | 2.34 | 2.34 | 2.34 | -0.23 | 5 | 0.00 | 0 | 8372500.00 | 19591650 | SKYWAY AVIATION HANDLING COMPANY PLC |
| PREMIUM | MTNN | 115.00 | 115.00 | 115.00 | 115.00 | 48 | 0.00 | 0 | 151390.00 | 15984676.8 | MTN NIGERIA COMMUNICATIONS PLC |
DAILY PRICELIST – Monday, 9th March, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment