| 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 | ABCTRANS | 0.32 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -0.02 | 2 | 0.00 | 0 | 496698.00 | 149009.4 | ASSOCIATED BUS COMPANY PLC |
| EQTY | AFRIPRUD | 4.00 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -0.40 | 28 | 0.00 | 0 | 654090.00 | 2354724 | AFRICA PRUDENTIAL PLC |
| EQTY | AIICO | 0.73 | 0.73 | 0.73 | 0.67 | 0.66 | 0.67 | -0.06 | 32 | 0.00 | 0 | 1993881.00 | 1319228.99 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 6.10 | 6.10 | 6.10 | 6.10 | 10 | 0.00 | 0 | 17996.00 | 102976 | BERGER PAINTS PLC | |||
| EQTY | CADBURY | 6.00 | 6.00 | 6.00 | 5.50 | 5.40 | 5.50 | -0.50 | 46 | 0.00 | 0 | 887164.00 | 4877863.25 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 19.95 | 19.95 | 19.95 | 19.95 | 15 | 0.00 | 0 | 87232.00 | 1573323 | CAP PLC | |||
| EQTY | CHAMPION | 0.78 | 0.78 | 0.78 | 0.78 | 7 | 0.00 | 0 | 79000.00 | 56090 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 0.21 | -0.01 | 77 | 0.00 | 0 | 13104123.00 | 2708310.04 | CHAMS PLC |
| EQTY | CONOIL | 14.60 | 14.60 | 14.60 | 14.60 | 34 | 0.00 | 0 | 68944.00 | 915453.15 | CONOIL PLC | |||
| EQTY | CORNERST | 0.49 | 0.49 | 0.49 | 0.49 | 2 | 0.00 | 0 | 3219.00 | 1577.31 | CORNERSTONE INSURANCE PLC | |||
| EQTY | COURTVILLE | 0.22 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -0.02 | 10 | 0.00 | 0 | 4065080.00 | 813016 | COURTEVILLE BUSINESS SOLUTIONS PLC |
| EQTY | CUSTODIAN | 5.45 | 5.45 | 5.45 | 4.95 | 4.95 | 4.95 | -0.50 | 13 | 0.00 | 0 | 1259296.00 | 6240058.7 | CUSTODIAN INVESTMENT PLC |
| EQTY | CUTIX | 1.28 | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | -0.12 | 6 | 0.00 | 0 | 308877.00 | 358297.32 | CUTIX PLC. |
| EQTY | DANGSUGAR | 9.75 | 9.75 | 9.75 | 9.75 | 67 | 0.00 | 0 | 431284.00 | 3939723.15 | DANGOTE SUGAR REFINERY PLC | |||
| EQTY | ETI | 4.85 | 4.85 | 4.85 | 4.40 | 4.40 | 4.40 | -0.45 | 35 | 0.00 | 0 | 1945477.00 | 8592965.9 | ECOBANK TRANSNATIONAL INCORPORATED |
| EQTY | MEYER | 0.46 | 0.46 | 0.46 | 0.46 | 1 | 0.00 | 0 | 1000.00 | 500 | MEYER PLC. | |||
| EQTY | ARDOVA | 15.30 | 15.30 | 15.30 | 15.30 | 3 | 0.00 | 0 | 3731.00 | 51487.8 | ARDOVA PLC | |||
| EQTY | ETERNA | 2.02 | 2.02 | 2.02 | 2.02 | 7 | 0.00 | 0 | 46464.00 | 85839.96 | ETERNA PLC. | |||
| EQTY | FCMB | 1.66 | 1.66 | 1.66 | 1.65 | 1.50 | 1.50 | -0.16 | 73 | 0.00 | 0 | 8812173.00 | 13370610.76 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.70 | 1.70 | 1.70 | 1.80 | 1.53 | 1.53 | -0.17 | 93 | 0.00 | 0 | 6787383.00 | 10497886.07 | FIDELITY BANK PLC |
| EQTY | FIDSON | 2.55 | 2.55 | 2.55 | 2.45 | 2.30 | 2.45 | -0.10 | 27 | 0.00 | 0 | 3108637.00 | 7165112.6 | FIDSON HEALTHCARE PLC |
| EQTY | FLOURMILL | 22.00 | 22.00 | 22.00 | 19.80 | 19.80 | 19.80 | -2.20 | 20 | 0.00 | 0 | 435424.00 | 8621407.2 | FLOUR MILLS NIG. PLC. |
| EQTY | GLAXOSMITH | 3.45 | 3.45 | 3.45 | 3.45 | 19 | 0.00 | 0 | 142960.00 | 473812 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 19.90 | 19.90 | 19.90 | 19.80 | 18.00 | 18.10 | -1.80 | 795 | 0.00 | 0 | 62183618.00 | 1136156253.35 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 100.00 | 20 | GUINEA INSURANCE PLC. | |||
| EQTY | GUINNESS | 25.20 | 25.20 | 25.20 | 25.20 | 17 | 0.00 | 0 | 33846.00 | 840357 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 0.92 | 0.92 | 0.92 | 0.90 | 0.83 | 0.83 | -0.09 | 25 | 0.00 | 0 | 1615596.00 | 1411897.58 | HONEYWELL FLOUR MILL PLC |
| EQTY | IKEJAHOTEL | 1.21 | 1.21 | 1.21 | 1.09 | 1.09 | 1.09 | -0.12 | 2 | 0.00 | 0 | 150050.00 | 163554.5 | IKEJA HOTEL PLC |
| EQTY | INTBREW | 6.35 | 6.35 | 6.35 | 6.35 | 13 | 0.00 | 0 | 76004.00 | 465863 | INTERNATIONAL BREWERIES PLC. | |||
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 5000.00 | 1000 | JAPAUL OIL & MARITIME SERVICES PLC | |||
| EQTY | JBERGER | 22.40 | 22.40 | 22.40 | 20.20 | 20.20 | 20.20 | -2.20 | 7 | 0.00 | 0 | 200829.00 | 4056745.8 | JULIUS BERGER NIG. PLC. |
| EQTY | LASACO | 0.20 | 0.20 | 0.20 | 0.22 | 0.20 | 0.20 | 0.00 | 14 | 0.00 | 0 | 1791611.00 | 361634.42 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 13 | 0.00 | 0 | 3177103.00 | 3177103 | LAW UNION AND ROCK INS. PLC. |
| EQTY | LEARNAFRCA | 1.11 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -0.11 | 10 | 0.00 | 0 | 459414.00 | 460241.7 | LEARN AFRICA PLC |
| EQTY | LINKASSURE | 0.40 | 0.40 | 0.40 | 0.40 | 5 | 0.00 | 0 | 76634.00 | 27588.24 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.57 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 | 8 | 0.00 | 0 | 239000.00 | 133950 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 1.67 | 1.67 | 1.67 | 1.51 | 1.51 | 1.51 | -0.16 | 12 | 0.00 | 0 | 3266000.00 | 4937600 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 2.15 | 2.15 | 2.15 | 2.15 | 2 | 0.00 | 0 | 642.00 | 1245.48 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 3 | 0.00 | 0 | 9245.00 | 1849 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MOBIL | 146.50 | 146.50 | 146.50 | 146.50 | 24 | 0.00 | 0 | 80419.00 | 11478897.5 | 11 PLC | |||
| EQTY | MRS | 13.80 | 13.80 | 13.80 | 13.80 | 1 | 0.00 | 0 | 50.00 | 622.5 | MRS OIL NIGERIA PLC. | |||
| EQTY | NAHCO | 2.14 | 2.14 | 2.14 | 2.14 | 62 | 0.00 | 0 | 1155620.00 | 2281779.69 | NIGERIAN AVIATION HANDLING COMPANY PLC | |||
| EQTY | NASCON | 10.55 | 10.55 | 10.55 | 9.50 | 9.50 | 9.50 | -1.05 | 26 | 0.00 | 0 | 408760.00 | 3886962.5 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 33.00 | 33.00 | 33.00 | 29.70 | 29.70 | 29.70 | -3.30 | 52 | 0.00 | 0 | 6912591.00 | 205310132.35 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.44 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -0.04 | 8 | 0.00 | 0 | 150150.00 | 60348 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NEM | 1.75 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -0.15 | 46 | 0.00 | 0 | 2780962.00 | 4452941.2 | NEM INSURANCE PLC |
| EQTY | NESTLE | 915.30 | 915.30 | 915.30 | 915.30 | 75 | 0.00 | 0 | 139502.00 | 115829957.4 | NESTLE NIGERIA PLC. | |||
| EQTY | NPFMCRFBK | 0.93 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -0.08 | 20 | 0.00 | 0 | 1227735.00 | 1047054.75 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 2.10 | 2.10 | 2.10 | 2.10 | 1.89 | 1.89 | -0.21 | 83 | 0.00 | 0 | 13885962.00 | 26513541.35 | OANDO PLC |
| EQTY | OKOMUOIL | 61.40 | 61.40 | 61.40 | 55.40 | 55.30 | 55.30 | -6.10 | 57 | 0.00 | 0 | 3459216.00 | 193393625.3 | OKOMU OIL PALM PLC. |
| EQTY | PRESCO | 44.90 | 44.90 | 44.90 | 40.45 | 40.45 | 40.45 | -4.45 | 31 | 0.00 | 0 | 664309.00 | 26871299.05 | PRESCO PLC |
| EQTY | PRESTIGE | 0.55 | 0.55 | 0.55 | 0.55 | 1 | 0.00 | 0 | 100.00 | 55 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 4.05 | 4.05 | 4.05 | 3.75 | 3.75 | 3.75 | -0.30 | 16 | 0.00 | 0 | 248934.00 | 938710 | P Z CUSSONS NIGERIA PLC. |
| EQTY | REDSTAREX | 3.00 | 3.00 | 3.00 | 3.00 | 11 | 0.00 | 0 | 12892.00 | 42290.59 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 1500.00 | 300 | REGENCY ASSURANCE PLC | |||
| ASeM | CAPOIL | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 10000.00 | 2000 | CAPITAL OIL PLC | |||
| DEBT | FG112034S2 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 1 | 0.00 | 0 | 1105.00 | 1105002.21 | 12.1493% FGN JUL 2034 |
| DEBT | FG152023S3 | 114.50 | 114.50 | 114.50 | 109.00 | 109.00 | 109.00 | -5.50 | 2 | 0.00 | 0 | 14550.00 | 15859500 | 12.75% FGN APR 2023 |
| EQTY | CAVERTON | 2.10 | 2.10 | 2.10 | 2.31 | 2.31 | 2.31 | 0.21 | 13 | 0.00 | 0 | 130560.00 | 293826.15 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | JAIZBANK | 0.48 | 0.48 | 0.48 | 0.45 | 0.44 | 0.44 | -0.04 | 20 | 0.00 | 0 | 3009321.00 | 1329306.42 | JAIZ BANK PLC |
| EQTY | STANBIC | 28.35 | 28.35 | 28.35 | 29.30 | 29.00 | 29.30 | 0.95 | 44 | 0.00 | 0 | 956349.00 | 27988242.65 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 1.27 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -0.12 | 23 | 0.00 | 0 | 1321925.00 | 1520402.75 | STERLING BANK PLC. |
| EQTY | TOTAL | 107.00 | 107.00 | 107.00 | 107.00 | 10 | 0.00 | 0 | 15070.00 | 1451956.8 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCORP | 0.76 | 0.76 | 0.76 | 0.74 | 0.69 | 0.71 | -0.05 | 54 | 0.00 | 0 | 7726483.00 | 5379293.67 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | UAC-PROP | 0.92 | 0.92 | 0.92 | 0.92 | 12 | 0.00 | 0 | 189343.00 | 168630.27 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 7.50 | 7.50 | 7.50 | 7.50 | 53 | 0.00 | 0 | 947954.00 | 6425844.6 | U A C N PLC. | |||
| EQTY | UBN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 27 | 0.00 | 0 | 526804.00 | 3058025.3 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.11 | 2.11 | 2.11 | 2.11 | 1.90 | 1.90 | -0.21 | 80 | 0.00 | 0 | 2351816.00 | 4538249.2 | UNITED CAPITAL PLC |
| EQTY | UNILEVER | 11.65 | 11.65 | 11.65 | 11.65 | 31 | 0.00 | 0 | 160528.00 | 1745776.55 | UNILEVER NIGERIA PLC. | |||
| EQTY | UNITYBNK | 0.47 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 | 5 | 0.00 | 0 | 160582.00 | 69150.26 | UNITY BANK PLC |
| EQTY | UPL | 1.00 | 1.00 | 1.00 | 0.95 | 0.90 | 0.90 | -0.10 | 8 | 0.00 | 0 | 733605.00 | 665324.2 | UNIVERSITY PRESS PLC. |
| EQTY | VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 200.00 | 40 | VERITAS KAPITAL ASSURANCE PLC | |||
| EQTY | VITAFOAM | 4.45 | 4.45 | 4.45 | 4.01 | 4.01 | 4.01 | -0.44 | 7 | 0.00 | 0 | 123675.00 | 495936.75 | VITAFOAM NIG PLC. |
| EQTY | WAPIC | 0.30 | 0.30 | 0.30 | 0.32 | 0.27 | 0.27 | -0.03 | 67 | 0.00 | 0 | 20642809.00 | 5789925.82 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.51 | 0.51 | 0.51 | 0.50 | 0.46 | 0.46 | -0.05 | 47 | 0.00 | 0 | 3795215.00 | 1762352.14 | WEMA BANK PLC. |
| ETF | NEWGOLD | 5495.00 | 5495.00 | 5495.00 | 6375.00 | 6260.00 | 6375.00 | 880.00 | 4 | 0.00 | 0 | 75000.00 | 472950000 | NEWGOLD EXCHANGE TRADED FUND (ETF) |
| PREMIUM | ACCESS | 6.45 | 6.45 | 6.45 | 6.80 | 5.85 | 5.85 | -0.60 | 325 | 0.00 | 0 | 17446720.00 | 105593397.85 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 153.00 | 153.00 | 153.00 | 153.00 | 48 | 0.00 | 0 | 95297.00 | 13122396.9 | DANGOTE CEMENT PLC | |||
| PREMIUM | FBNH | 4.40 | 4.40 | 4.40 | 4.20 | 4.00 | 4.00 | -0.40 | 294 | 0.00 | 0 | 31947943.00 | 128213065.75 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 605.00 | 605.00 | 605.00 | 605.00 | 2 | 0.00 | 0 | 1518.00 | 826551 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 6.20 | 6.20 | 6.15 | 6.15 | 5.60 | 5.60 | -0.60 | 513 | 0.00 | 0 | 371339102.00 | 2085236560.05 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 11.85 | 11.85 | 11.85 | 10.70 | 10.70 | 10.70 | -1.15 | 79 | 0.00 | 0 | 3197178.00 | 34326765.85 | LAFARGE AFRICA PLC. |
| PREMIUM | ZENITHBANK | 12.05 | 12.05 | 10.85 | 11.00 | 10.85 | 10.85 | -1.20 | 1415 | 0.00 | 0 | 433157412.00 | 4700004638.05 | ZENITH BANK PLC |
| EQTY | AIRTELAFRI | 298.90 | 298.90 | 298.90 | 298.90 | 2 | 0.00 | 0 | 2.00 | 580 | AIRTEL AFRICA PLC | |||
| EQTY | BUACEMENT | 35.30 | 35.30 | 35.30 | 35.30 | 3 | 0.00 | 0 | 2028.00 | 64490.4 | BUA CEMENT PLC | |||
| EQTY | SKYAVN | 2.34 | 2.34 | 2.34 | 2.57 | 2.57 | 2.57 | 0.23 | 1 | 0.00 | 0 | 470000.00 | 1207900 | SKYWAY AVIATION HANDLING COMPANY PLC |
| PREMIUM | MTNN | 103.50 | 103.50 | 103.50 | 100.00 | 93.20 | 93.20 | -10.30 | 238 | 0.00 | 0 | 9164897.00 | 855946378.5 | MTN NIGERIA COMMUNICATIONS PLC |
DAILY PRICELIST – Thursday, 12th March, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment