| BOARD | COMPANY | REF_PRICE | PCLOSE | OPEN_PRICE | HIGH_PRICE | LOW_PRICE | CLOSE_PRICE | CHANGE | NUM_TRADES | OFF_MKT_VOL | OFF_MKT_VAL | DAILY_VOLUME | DAILY_VALUE | COMPANY_NAME | TRADE_DATE |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EQTY | ACADEMY | 0.31 | 0.31 | 0.31 | 0 | 0 | 0.31 | 0 | 2 | 0 | 0 | 250 | 77.5 | ACADEMY PRESS PLC. | 2020-12-03 |
| EQTY | AFRIPRUD | 6.03 | 6.03 | 6.03 | 0 | 0 | 6.03 | 0 | 34 | 0 | 0 | 128848 | 785209.63 | AFRICA PRUDENTIAL PLC | 2020-12-03 |
| EQTY | AIICO | 1.11 | 1.11 | 1.11 | 1.1 | 1.02 | 1.1 | -0.01 | 66 | 0 | 0 | 10153458 | 11098311 | AIICO INSURANCE PLC. | 2020-12-03 |
| EQTY | ABCTRANS | 0.36 | 0.36 | 0.36 | 0 | 0 | 0.36 | 0 | 13 | 0 | 0 | 118986 | 42355.56 | ASSOCIATED BUS COMPANY PLC | 2020-12-03 |
| EQTY | BOCGAS | 6.77 | 6.77 | 6.77 | 0 | 0 | 6.77 | 0 | 2 | 0 | 0 | 20000 | 134050 | B.O.C. GASES PLC. | 2020-12-03 |
| EQTY | BERGER | 7.35 | 7.35 | 7.35 | 0 | 0 | 7.35 | 0 | 12 | 0 | 0 | 121042 | 859791.1 | BERGER PAINTS PLC | 2020-12-03 |
| EQTY | BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 0 | 55.4 | 0 | 6 | 0 | 0 | 534 | 31991.9 | BETA GLASS PLC. | 2020-12-03 |
| EQTY | CILEASING | 4.46 | 4.46 | 4.46 | 0 | 0 | 4.46 | 0 | 35 | 0 | 0 | 1269874 | 5171655.01 | C & I LEASING PLC. | 2020-12-03 |
| EQTY | CADBURY | 9.2 | 9.2 | 9.2 | 8.7 | 8.7 | 8.7 | -0.5 | 32 | 0 | 0 | 426930 | 3764005.15 | CADBURY NIGERIA PLC. | 2020-12-03 |
| EQTY | CAP | 20 | 20 | 20 | 0 | 0 | 20 | 0 | 16 | 0 | 0 | 107646 | 2289999.3 | CAP PLC | 2020-12-03 |
| EQTY | CHAMPION | 0.98 | 0.98 | 0.98 | 0 | 0 | 0.98 | 0 | 12 | 0 | 0 | 307385 | 277077.5 | CHAMPION BREW. PLC. | 2020-12-03 |
| EQTY | CHAMS | 0.25 | 0.25 | 0.25 | 0.24 | 0.23 | 0.23 | -0.02 | 26 | 0 | 0 | 3667523 | 850540.12 | CHAMS PLC | 2020-12-03 |
| EQTY | CONOIL | 20.85 | 20.85 | 20.85 | 0 | 0 | 20.85 | 0 | 12 | 0 | 0 | 57471 | 1117835.65 | CONOIL PLC | 2020-12-03 |
| EQTY | CHIPLC | 0.3 | 0.3 | 0.3 | 0.3 | 0.27 | 0.28 | -0.02 | 15 | 0 | 0 | 2310000 | 646900 | CONSOLIDATED HALLMARK INSURANCE PLC | 2020-12-03 |
| EQTY | CORNERST | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | 0.56 | -0.02 | 5 | 0 | 0 | 700000 | 403930 | CORNERSTONE INSURANCE PLC | 2020-12-03 |
| EQTY | COURTVILLE | 0.2 | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 4 | 0 | 0 | 316746 | 66420.56 | COURTEVILLE BUSINESS SOLUTIONS PLC | 2020-12-03 |
| EQTY | CUSTODIAN | 5.85 | 5.85 | 5.85 | 0 | 0 | 5.85 | 0 | 10 | 0 | 0 | 133641 | 793788.5 | CUSTODIAN INVESTMENT PLC | 2020-12-03 |
| EQTY | CUTIX | 1.8 | 1.8 | 1.8 | 1.9 | 1.8 | 1.9 | 0.1 | 49 | 0 | 0 | 2087218 | 3895949.8 | CUTIX PLC. | 2020-12-03 |
| EQTY | DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 0 | 2 | 0 | 0 | 350 | 94.5 | DAAR COMMUNICATIONS PLC | 2020-12-03 |
| EQTY | DANGSUGAR | 19.5 | 19.5 | 19.5 | 19.7 | 19.5 | 19.5 | 0 | 129 | 0 | 0 | 2081717 | 40615637.75 | DANGOTE SUGAR REFINERY PLC | 2020-12-03 |
| EQTY | ETI | 6.3 | 6.3 | 6.3 | 6 | 5.9 | 5.9 | -0.4 | 96 | 0 | 0 | 3008739 | 17950008.15 | ECOBANK TRANSNATIONAL INCORPORATED | 2020-12-03 |
| EQTY | ETERNA | 4.55 | 4.55 | 4.55 | 0 | 0 | 4.55 | 0 | 14 | 0 | 0 | 430622 | 1948616.7 | ETERNA PLC. | 2020-12-03 |
| EQTY | ETRANZACT | 2.35 | 2.35 | 2.35 | 0 | 0 | 2.35 | 0 | 2 | 0 | 0 | 5953 | 12620.36 | E-TRANZACT INTERNATIONAL PLC | 2020-12-03 |
| EQTY | FCMB | 3.1 | 3.1 | 3.1 | 3.07 | 2.96 | 2.96 | -0.14 | 93 | 0 | 0 | 6389418 | 19225258.07 | FCMB GROUP PLC. | 2020-12-03 |
| EQTY | FIDELITYBK | 2.6 | 2.6 | 2.6 | 2.6 | 2.53 | 2.55 | -0.05 | 147 | 0 | 0 | 13425287 | 34166784.06 | FIDELITY BANK PLC | 2020-12-03 |
| EQTY | FIDSON | 4.93 | 4.93 | 4.93 | 0 | 0 | 4.93 | 0 | 11 | 0 | 0 | 33894 | 166351.56 | FIDSON HEALTHCARE PLC | 2020-12-03 |
| EQTY | FLOURMILL | 27 | 27 | 27 | 27.1 | 26.5 | 26.5 | -0.5 | 127 | 0 | 0 | 4028023 | 107867836 | FLOUR MILLS NIG. PLC. | 2020-12-03 |
| EQTY | ARDOVA | 13 | 13 | 13 | 14 | 13.25 | 14 | 1 | 28 | 0 | 0 | 401162 | 5530623.55 | ARDOVA PLC | 2020-12-03 |
| EQTY | FTNCOCOA | 0.25 | 0.25 | 0.25 | 0.27 | 0.23 | 0.27 | 0.02 | 30 | 0 | 0 | 1937842 | 460149.92 | FTN COCOA PROCESSORS PLC | 2020-12-03 |
| EQTY | GLAXOSMITH | 6.65 | 6.65 | 6.65 | 0 | 0 | 6.65 | 0 | 35 | 0 | 0 | 575363 | 3893277.55 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | 2020-12-03 |
| EQTY | GUARANTY | 34.1 | 34.1 | 34.1 | 34.1 | 33.6 | 33.6 | -0.5 | 232 | 0 | 0 | 6663470 | 224971743.1 | GUARANTY TRUST BANK PLC. | 2020-12-03 |
| EQTY | GUINNESS | 18.4 | 18.4 | 18.4 | 18 | 18 | 18 | -0.4 | 63 | 0 | 0 | 417107 | 7546796.35 | GUINNESS NIG PLC | 2020-12-03 |
| EQTY | HONYFLOUR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0 | 32 | 0 | 0 | 612053 | 676164.56 | HONEYWELL FLOUR MILL PLC | 2020-12-03 |
| EQTY | IKEJAHOTEL | 1.1 | 1.1 | 1.1 | 0 | 0 | 1.1 | 0 | 4 | 0 | 0 | 10525 | 11051.25 | IKEJA HOTEL PLC | 2020-12-03 |
| EQTY | INTBREW | 7.18 | 7.18 | 7.18 | 0 | 0 | 7.18 | 0 | 29 | 0 | 0 | 100924 | 713237.42 | INTERNATIONAL BREWERIES PLC. | 2020-12-03 |
| EQTY | JAPAULOIL | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 0 | 7 | 0 | 0 | 147428 | 37565.56 | JAPAUL OIL & MARITIME SERVICES PLC | 2020-12-03 |
| EQTY | JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0 | 0.56 | 0 | 1 | 0 | 0 | 1803 | 1099.83 | JOHN HOLT PLC. | 2020-12-03 |
| EQTY | JBERGER | 18.5 | 18.5 | 18.5 | 0 | 0 | 18.5 | 0 | 26 | 0 | 0 | 72165 | 1296426.05 | JULIUS BERGER NIG. PLC. | 2020-12-03 |
| EQTY | LASACO | 0.31 | 0.31 | 0.31 | 0.32 | 0.31 | 0.32 | 0.01 | 21 | 0 | 0 | 3356906 | 1059623.87 | LASACO ASSURANCE PLC. | 2020-12-03 |
| EQTY | LEARNAFRCA | 1.02 | 1.02 | 1.02 | 0 | 0 | 1.02 | 0 | 5 | 0 | 0 | 38782 | 41884.56 | LEARN AFRICA PLC | 2020-12-03 |
| EQTY | LINKASSURE | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 0 | 2 | 0 | 0 | 91384 | 45692 | LINKAGE ASSURANCE PLC | 2020-12-03 |
| EQTY | LIVESTOCK | 1.3 | 1.3 | 1.3 | 1.3 | 1.26 | 1.26 | -0.04 | 37 | 0 | 0 | 1838012 | 2342060.95 | LIVESTOCK FEEDS PLC. | 2020-12-03 |
| EQTY | MANSARD | 2.14 | 2.14 | 2.14 | 0 | 0 | 2.14 | 0 | 12 | 0 | 0 | 134009 | 306601.36 | AXAMANSARD INSURANCE PLC | 2020-12-03 |
| EQTY | MAYBAKER | 3.5 | 3.5 | 3.5 | 3.54 | 3.5 | 3.54 | 0.04 | 29 | 0 | 0 | 721677 | 2545293.81 | MAY & BAKER NIGERIA PLC. | 2020-12-03 |
| EQTY | MOBIL | 208.8 | 208.8 | 208.8 | 0 | 0 | 208.8 | 0 | 36 | 0 | 0 | 343059 | 64572370.3 | 11 PLC | 2020-12-03 |
| EQTY | MRS | 13.75 | 13.75 | 13.75 | 0 | 0 | 13.75 | 0 | 7 | 0 | 0 | 10283 | 141958.4 | MRS OIL NIGERIA PLC. | 2020-12-03 |
| EQTY | MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 0 | 1 | 0 | 0 | 500 | 100 | MULTIVERSE MINING AND EXPLORATION PLC | 2020-12-03 |
| EQTY | MBENEFIT | 0.21 | 0.21 | 0.21 | 0.23 | 0.21 | 0.23 | 0.02 | 53 | 0 | 0 | 22490334 | 5063096.82 | MUTUAL BENEFITS ASSURANCE PLC. | 2020-12-03 |
| EQTY | NEM | 2.55 | 2.55 | 2.55 | 2.48 | 2.48 | 2.48 | -0.07 | 21 | 0 | 0 | 402486 | 999484.68 | NEM INSURANCE PLC | 2020-12-03 |
| EQTY | NASCON | 16 | 16 | 16 | 16 | 16 | 16 | 0 | 33 | 0 | 0 | 899123 | 14368222.45 | NASCON ALLIED INDUSTRIES PLC | 2020-12-03 |
| EQTY | NEIMETH | 2.5 | 2.5 | 2.5 | 2.55 | 2.51 | 2.51 | 0.01 | 23 | 0 | 0 | 672446 | 1699270.99 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC | 2020-12-03 |
| EQTY | NESTLE | 1400 | 1400 | 1400 | 0 | 0 | 1400 | 0 | 70 | 0 | 0 | 262700 | 367892982.9 | NESTLE NIGERIA PLC. | 2020-12-03 |
| EQTY | NAHCO | 2.35 | 2.35 | 2.35 | 2.19 | 2.19 | 2.19 | -0.16 | 16 | 0 | 0 | 208954 | 457820.25 | NIGERIAN AVIATION HANDLING COMPANY PLC | 2020-12-03 |
| EQTY | NB | 56 | 56 | 56 | 0 | 0 | 56 | 0 | 50 | 0 | 0 | 227642 | 12304964.5 | NIGERIAN BREW. PLC. | 2020-12-03 |
| EQTY | NPFMCRFBK | 1.58 | 1.58 | 1.58 | 0 | 0 | 1.58 | 0 | 8 | 0 | 0 | 15630 | 24709.86 | NPF MICROFINANCE BANK PLC | 2020-12-03 |
| EQTY | OANDO | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0 | 57 | 0 | 0 | 747289 | 2140104.7 | OANDO PLC | 2020-12-03 |
| EQTY | OKOMUOIL | 80 | 80 | 80 | 0 | 0 | 80 | 0 | 10 | 0 | 0 | 3673 | 323224 | OKOMU OIL PALM PLC. | 2020-12-03 |
| EQTY | PZ | 4.9 | 4.9 | 4.9 | 4.85 | 4.8 | 4.8 | -0.1 | 24 | 0 | 0 | 459112 | 2226183.1 | P Z CUSSONS NIGERIA PLC. | 2020-12-03 |
| EQTY | PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 0 | 1.5 | 0 | 2 | 0 | 0 | 4900 | 7350 | PHARMA-DEKO PLC. | 2020-12-03 |
| EQTY | PREMPAINTS | 9.4 | 9.4 | 9.4 | 0 | 0 | 9.4 | 0 | 1 | 0 | 0 | 5200 | 53560 | PREMIER PAINTS PLC. | 2020-12-03 |
| EQTY | PRESCO | 71.8 | 71.8 | 71.8 | 0 | 0 | 71.8 | 0 | 6 | 0 | 0 | 22067 | 1501162 | PRESCO PLC | 2020-12-03 |
| EQTY | REDSTAREX | 3.25 | 3.25 | 3.25 | 3.38 | 3.38 | 3.38 | 0.13 | 6 | 0 | 0 | 202999 | 686236.66 | RED STAR EXPRESS PLC | 2020-12-03 |
| EQTY | REGALINS | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 0 | 4 | 0 | 0 | 150900 | 34907 | REGENCY ASSURANCE PLC | 2020-12-03 |
| EQTY | ROYALEX | 0.22 | 0.22 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 13 | 0 | 0 | 610800 | 136954 | ROYAL EXCHANGE PLC. | 2020-12-03 |
| EQTY | STANBIC | 44 | 44 | 44 | 44 | 44 | 44 | 0 | 36 | 0 | 0 | 868397 | 38224895.35 | STANBIC IBTC HOLDINGS PLC | 2020-12-03 |
| EQTY | STERLNBANK | 1.93 | 1.93 | 1.93 | 1.93 | 1.91 | 1.91 | -0.02 | 521 | 0 | 0 | 4143006 | 7949353.93 | STERLING BANK PLC. | 2020-12-03 |
| EQTY | TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 0 | 1 | 0 | 0 | 30 | 6 | TANTALIZERS PLC | 2020-12-03 |
| EQTY | TOTAL | 130 | 130 | 130 | 0 | 0 | 130 | 0 | 22 | 0 | 0 | 61303 | 8049097 | TOTAL NIGERIA PLC. | 2020-12-03 |
| EQTY | TRANSCORP | 1 | 1 | 1 | 0.99 | 0.97 | 0.98 | -0.02 | 70 | 0 | 0 | 8605177 | 8441616.79 | TRANSNATIONAL CORPORATION OF NIGERIA PLC | 2020-12-03 |
| EQTY | TRIPPLEG | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 0 | 2 | 0 | 0 | 23600 | 14632 | TRIPPLE GEE AND COMPANY PLC. | 2020-12-03 |
| EQTY | UACN | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0 | 64 | 0 | 0 | 2090769 | 15179723 | U A C N PLC. | 2020-12-03 |
| EQTY | UAC-PROP | 0.84 | 0.84 | 0.84 | 0 | 0 | 0.84 | 0 | 11 | 0 | 0 | 56008 | 47591.72 | UACN PROPERTY DEVELOPMENT COMPANY PLC | 2020-12-03 |
| EQTY | UCAP | 4.54 | 4.54 | 4.54 | 4.56 | 4.5 | 4.5 | -0.04 | 102 | 0 | 0 | 3859829 | 17519548.09 | UNITED CAPITAL PLC | 2020-12-03 |
| EQTY | UNILEVER | 13 | 13 | 13 | 0 | 0 | 13 | 0 | 37 | 0 | 0 | 214939 | 2877907.5 | UNILEVER NIGERIA PLC. | 2020-12-03 |
| EQTY | UBN | 5.55 | 5.55 | 5.55 | 0 | 0 | 5.55 | 0 | 30 | 0 | 0 | 95245 | 514882.45 | UNION BANK NIG.PLC. | 2020-12-03 |
| EQTY | UNIONDAC | 0.27 | 0.27 | 0.27 | 0 | 0 | 0.27 | 0 | 5 | 0 | 0 | 63126 | 16187.55 | UNION DIAGNOSTIC & CLINICAL SERVICES PLC | 2020-12-03 |
| EQTY | UNITYBNK | 0.71 | 0.71 | 0.71 | 0.68 | 0.64 | 0.64 | -0.07 | 16 | 0 | 0 | 1886597 | 1233466.08 | UNITY BANK PLC | 2020-12-03 |
| EQTY | VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 0 | 1 | 0 | 0 | 224 | 44.8 | VERITAS KAPITAL ASSURANCE PLC | 2020-12-03 |
| EQTY | UPL | 1.41 | 1.41 | 1.41 | 1.49 | 1.47 | 1.47 | 0.06 | 10 | 0 | 0 | 449791 | 660502.21 | UNIVERSITY PRESS PLC. | 2020-12-03 |
| EQTY | VITAFOAM | 7 | 7 | 7 | 0 | 0 | 7 | 0 | 29 | 0 | 0 | 313196 | 2169089.3 | VITAFOAM NIG PLC. | 2020-12-03 |
| EQTY | WAPIC | 0.4 | 0.4 | 0.4 | 0.41 | 0.4 | 0.4 | 0 | 51 | 0 | 0 | 18752946 | 7524295.28 | CORONATION INSURANCE PLC | 2020-12-03 |
| EQTY | WEMABANK | 0.7 | 0.7 | 0.7 | 0.68 | 0.65 | 0.66 | -0.04 | 64 | 0 | 0 | 3554378 | 2369539.39 | WEMA BANK PLC. | 2020-12-03 |
| ETF | NEWGOLD | 8640 | 8640 | 8640 | 8720 | 8720 | 8720 | 80 | 2 | 0 | 0 | 13000 | 113360000 | NEWGOLD EXCHANGE TRADED FUND (ETF) | 2020-12-03 |
| EQTY | CAVERTON | 1.9 | 1.9 | 1.9 | 1.9 | 1.88 | 1.88 | -0.02 | 18 | 0 | 0 | 1090677 | 2066326.98 | CAVERTON OFFSHORE SUPPORT GRP PLC | 2020-12-03 |
| ETF | STANBICETF30 | 105 | 105 | 105 | 105 | 105 | 105 | 0 | 2 | 0 | 0 | 34 | 3570 | STANBIC IBTC ETF 30 | 2020-12-03 |
| EQTY | TRANSCOHOT | 4 | 4 | 4 | 0 | 0 | 4 | 0 | 11 | 0 | 0 | 55697 | 241590.15 | TRANSCORP HOTELS PLC | 2020-12-03 |
| PREMIUM | DANGCEM | 205 | 205 | 205 | 0 | 0 | 205 | 0 | 100 | 0 | 0 | 729708 | 138046318.1 | DANGOTE CEMENT PLC | 2020-12-03 |
| PREMIUM | FBNH | 7.3 | 7.3 | 7.3 | 7.3 | 7.1 | 7.2 | -0.1 | 235 | 0 | 0 | 16061834 | 115456924.55 | FBN HOLDINGS PLC | 2020-12-03 |
| PREMIUM | ZENITHBANK | 24 | 24 | 24 | 24.05 | 23.55 | 23.55 | -0.45 | 508 | 0 | 0 | 31201182 | 743575194.7 | ZENITH BANK PLC | 2020-12-03 |
| EQTY | JAIZBANK | 0.68 | 0.68 | 0.68 | 0.69 | 0.68 | 0.69 | 0.01 | 21 | 0 | 0 | 912740 | 629436.67 | JAIZ BANK PLC | 2020-12-03 |
| PREMIUM | ACCESS | 8.7 | 8.7 | 8.7 | 8.7 | 8.15 | 8.6 | -0.1 | 316 | 0 | 0 | 22957947 | 196038901.15 | ACCESS BANK PLC. | 2020-12-03 |
| PREMIUM | SEPLAT | 402.3 | 402.3 | 402.3 | 0 | 0 | 402.3 | 0 | 10 | 0 | 0 | 1637 | 696648.6 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | 2020-12-03 |
| PREMIUM | UBA | 8.65 | 8.65 | 8.65 | 8.3 | 8.2 | 8.2 | -0.45 | 261 | 0 | 0 | 34452379 | 283444025.15 | UNITED BANK FOR AFRICA PLC | 2020-12-03 |
| PREMIUM | WAPCO | 23 | 23 | 23 | 23 | 22.95 | 23 | 0 | 143 | 0 | 0 | 13109104 | 301469471.15 | LAFARGE AFRICA PLC. | 2020-12-03 |
| PREMIUM | MTNN | 155 | 155 | 155 | 160 | 156 | 156.2 | 1.2 | 131 | 0 | 0 | 27412485 | 4379326719.7 | MTN NIGERIA COMMUNICATIONS PLC | 2020-12-03 |
| EQTY | AIRTELAFRI | 588.5 | 588.5 | 588.5 | 588.5 | 588.5 | 588.5 | 0 | 33 | 0 | 0 | 157806 | 92954709.1 | AIRTEL AFRICA PLC | 2020-12-03 |
| EQTY | BUACEMENT | 55 | 55 | 55 | 0 | 0 | 55 | 0 | 11 | 0 | 0 | 18615 | 1004090.95 | BUA CEMENT PLC | 2020-12-03 |
DAILY PRICELIST – Thursday, 3rd November, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment