| 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 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 4 | 0.00 | 0 | 160800.00 | 49432 | ASSOCIATED BUS COMPANY PLC |
| EQTY | AFRIPRUD | 4.00 | 4.00 | 4.00 | 4.00 | 19 | 0.00 | 0 | 129900.00 | 467640 | AFRICA PRUDENTIAL PLC | |||
| EQTY | AIICO | 0.75 | 0.75 | 0.75 | 0.70 | 0.68 | 0.68 | -0.07 | 56 | 0.00 | 0 | 5265076.00 | 3587011.68 | AIICO INSURANCE PLC. |
| EQTY | BERGER | 6.10 | 6.10 | 6.10 | 6.10 | 5 | 0.00 | 0 | 60400.00 | 332600 | BERGER PAINTS PLC | |||
| EQTY | BOCGAS | 4.05 | 4.05 | 4.05 | 4.05 | 4 | 0.00 | 0 | 1491.00 | 5843.55 | B.O.C. GASES PLC. | |||
| EQTY | CADBURY | 7.35 | 7.35 | 7.35 | 6.65 | 6.65 | 6.65 | -0.70 | 30 | 0.00 | 0 | 274441.00 | 1841551.15 | CADBURY NIGERIA PLC. |
| EQTY | CAP | 22.15 | 22.15 | 22.15 | 19.95 | 19.95 | 19.95 | -2.20 | 29 | 0.00 | 0 | 527489.00 | 10523405.55 | CAP PLC |
| EQTY | CHAMPION | 0.78 | 0.78 | 0.78 | 0.78 | 1 | 0.00 | 0 | 10000.00 | 7100 | CHAMPION BREW. PLC. | |||
| EQTY | CHAMS | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 0.20 | -0.02 | 27 | 0.00 | 0 | 14017600.00 | 2826227.24 | CHAMS PLC |
| EQTY | CHIPLC | 0.30 | 0.30 | 0.30 | 0.30 | 2 | 0.00 | 0 | 119.00 | 35.7 | CONSOLIDATED HALLMARK INSURANCE PLC | |||
| EQTY | CILEASING | 6.85 | 6.85 | 6.85 | 6.85 | 1 | 0.00 | 0 | 350.00 | 2170 | C & I LEASING PLC. | |||
| EQTY | CONOIL | 16.20 | 16.20 | 16.20 | 16.20 | 14 | 0.00 | 0 | 17081.00 | 252082.6 | CONOIL PLC | |||
| EQTY | CORNERST | 0.45 | 0.45 | 0.45 | 0.45 | 6 | 0.00 | 0 | 132183.00 | 56561.35 | CORNERSTONE INSURANCE PLC | |||
| EQTY | COURTVILLE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 9087.00 | 1817.4 | COURTEVILLE BUSINESS SOLUTIONS PLC | |||
| EQTY | CUSTODIAN | 5.45 | 5.45 | 5.45 | 5.45 | 13 | 0.00 | 0 | 18560.00 | 92022 | CUSTODIAN INVESTMENT PLC | |||
| EQTY | CUTIX | 1.40 | 1.40 | 1.40 | 1.40 | 6 | 0.00 | 0 | 37270.00 | 46979.3 | CUTIX PLC. | |||
| EQTY | DANGSUGAR | 11.00 | 11.00 | 11.00 | 9.90 | 9.90 | 9.90 | -1.10 | 28 | 0.00 | 0 | 618806.00 | 6126179.4 | DANGOTE SUGAR REFINERY PLC |
| EQTY | ETI | 5.30 | 5.30 | 5.30 | 5.30 | 56 | 0.00 | 0 | 593957.00 | 2873035.7 | ECOBANK TRANSNATIONAL INCORPORATED | |||
| EQTY | ARDOVA | 15.30 | 15.30 | 15.30 | 15.30 | 3 | 0.00 | 0 | 13660.00 | 188508 | ARDOVA PLC | |||
| EQTY | ETERNA | 2.02 | 2.02 | 2.02 | 2.02 | 8 | 0.00 | 0 | 34058.00 | 63493.56 | ETERNA PLC. | |||
| EQTY | FCMB | 1.67 | 1.67 | 1.67 | 1.51 | 1.51 | 1.51 | -0.16 | 116 | 0.00 | 0 | 12068678.00 | 18237371.26 | FCMB GROUP PLC. |
| EQTY | FIDELITYBK | 1.80 | 1.80 | 1.62 | 1.62 | 1.62 | 1.62 | -0.18 | 128 | 0.00 | 0 | 31928511.00 | 51727617.34 | FIDELITY BANK PLC |
| EQTY | FLOURMILL | 22.00 | 22.00 | 22.00 | 22.00 | 22 | 0.00 | 0 | 204981.00 | 4058623.8 | FLOUR MILLS NIG. PLC. | |||
| EQTY | FTNCOCOA | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 480.00 | 96 | FTN COCOA PROCESSORS PLC | |||
| EQTY | GLAXOSMITH | 3.45 | 3.45 | 3.45 | 3.45 | 50 | 0.00 | 0 | 874044.00 | 2835416.1 | GLAXO SMITHKLINE CONSUMER NIG. PLC. | |||
| EQTY | GUARANTY | 22.15 | 22.15 | 19.95 | 19.95 | 19.95 | 19.95 | -2.20 | 366 | 0.00 | 0 | 54518139.00 | 1087636873.05 | GUARANTY TRUST BANK PLC. |
| EQTY | GUINNESS | 25.20 | 25.20 | 25.20 | 25.20 | 14 | 0.00 | 0 | 6910.00 | 156857 | GUINNESS NIG PLC | |||
| EQTY | HONYFLOUR | 0.87 | 0.87 | 0.87 | 0.90 | 0.79 | 0.90 | 0.03 | 19 | 0.00 | 0 | 3594820.00 | 3085462.5 | HONEYWELL FLOUR MILL PLC |
| EQTY | INTBREW | 7.05 | 7.05 | 7.05 | 6.35 | 6.35 | 6.35 | -0.70 | 6 | 0.00 | 0 | 110588.00 | 702233.8 | INTERNATIONAL BREWERIES PLC. |
| EQTY | JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 40000.00 | 8000 | JAPAUL OIL & MARITIME SERVICES PLC | |||
| EQTY | JBERGER | 22.40 | 22.40 | 22.40 | 22.40 | 11 | 0.00 | 0 | 273768.00 | 5530113.6 | JULIUS BERGER NIG. PLC. | |||
| EQTY | LASACO | 0.22 | 0.22 | 0.22 | 0.21 | 0.20 | 0.21 | -0.01 | 8 | 0.00 | 0 | 1347055.00 | 272471 | LASACO ASSURANCE PLC. |
| EQTY | LAWUNION | 1.00 | 1.00 | 1.00 | 1.00 | 8 | 0.00 | 0 | 105850.00 | 105033.58 | LAW UNION AND ROCK INS. PLC. | |||
| EQTY | LEARNAFRCA | 1.11 | 1.11 | 1.11 | 1.11 | 9 | 0.00 | 0 | 77840.00 | 77840 | LEARN AFRICA PLC | |||
| EQTY | LINKASSURE | 0.40 | 0.40 | 0.40 | 0.40 | 3 | 0.00 | 0 | 40000.00 | 17150 | LINKAGE ASSURANCE PLC | |||
| EQTY | LIVESTOCK | 0.61 | 0.61 | 0.61 | 0.60 | 0.57 | 0.57 | -0.04 | 29 | 0.00 | 0 | 2357140.00 | 1378870 | LIVESTOCK FEEDS PLC. |
| EQTY | MANSARD | 1.68 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -0.13 | 14 | 0.00 | 0 | 206048.00 | 321484.98 | AXAMANSARD INSURANCE PLC |
| EQTY | MAYBAKER | 2.15 | 2.15 | 2.15 | 2.15 | 5 | 0.00 | 0 | 49473.00 | 95977.62 | MAY & BAKER NIGERIA PLC. | |||
| EQTY | MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 35626.00 | 7125.2 | MUTUAL BENEFITS ASSURANCE PLC. | |||
| EQTY | MOBIL | 146.50 | 146.50 | 146.50 | 146.50 | 54 | 0.00 | 0 | 186606.00 | 26726345.3 | 11 PLC | |||
| EQTY | MULTIVERSE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 0.00 | 0 | 15000.00 | 3000 | MULTIVERSE MINING AND EXPLORATION PLC | |||
| EQTY | NAHCO | 2.25 | 2.25 | 2.25 | 2.04 | 2.03 | 2.03 | -0.22 | 73 | 0.00 | 0 | 3130735.00 | 6438483.05 | NIGERIAN AVIATION HANDLING COMPANY PLC |
| EQTY | NASCON | 13.00 | 13.00 | 13.00 | 11.70 | 11.70 | 11.70 | -1.30 | 23 | 0.00 | 0 | 756963.00 | 8856467.1 | NASCON ALLIED INDUSTRIES PLC |
| EQTY | NB | 36.75 | 36.75 | 36.75 | 33.10 | 33.10 | 33.10 | -3.65 | 95 | 0.00 | 0 | 15860034.00 | 525064021.7 | NIGERIAN BREW. PLC. |
| EQTY | NEIMETH | 0.40 | 0.40 | 0.40 | 0.44 | 0.44 | 0.44 | 0.04 | 5 | 0.00 | 0 | 201577.00 | 87843.88 | NEIMETH INTERNATIONAL PHARMACEUTICALS PLC |
| EQTY | NEM | 1.73 | 1.73 | 1.73 | 1.75 | 1.75 | 1.75 | 0.02 | 13 | 0.00 | 0 | 535749.00 | 941680.2 | NEM INSURANCE PLC |
| EQTY | NESTLE | 1017.00 | 1017.00 | 1017.00 | 1017.00 | 50 | 0.00 | 0 | 38357.00 | 35108162.1 | NESTLE NIGERIA PLC. | |||
| EQTY | NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 5 | 0.00 | 0 | 250000.00 | 50000 | NIGER INSURANCE PLC | |||
| EQTY | NPFMCRFBK | 0.94 | 0.94 | 0.94 | 0.86 | 0.85 | 0.85 | -0.09 | 15 | 0.00 | 0 | 1232730.00 | 1054578.33 | NPF MICROFINANCE BANK PLC |
| EQTY | OANDO | 2.43 | 2.43 | 2.43 | 2.19 | 2.19 | 2.19 | -0.24 | 90 | 0.00 | 0 | 11869267.00 | 25994414.73 | OANDO PLC |
| EQTY | OKOMUOIL | 61.40 | 61.40 | 61.40 | 61.40 | 5 | 0.00 | 0 | 423.00 | 23391.9 | OKOMU OIL PALM PLC. | |||
| EQTY | PRESTIGE | 0.55 | 0.55 | 0.55 | 0.55 | 2 | 0.00 | 0 | 57500.00 | 31625 | PRESTIGE ASSURANCE PLC | |||
| EQTY | PZ | 4.45 | 4.45 | 4.45 | 4.05 | 4.05 | 4.05 | -0.40 | 15 | 0.00 | 0 | 144105.00 | 585186 | P Z CUSSONS NIGERIA PLC. |
| EQTY | REDSTAREX | 3.00 | 3.00 | 3.00 | 3.00 | 11 | 0.00 | 0 | 106400.00 | 330072.57 | RED STAR EXPRESS PLC | |||
| EQTY | REGALINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 1 | 0.00 | 0 | 100000.00 | 20000 | REGENCY ASSURANCE PLC |
| EQTY | CAVERTON | 2.36 | 2.36 | 2.36 | 2.13 | 2.13 | 2.13 | -0.23 | 17 | 0.00 | 0 | 411389.00 | 899765.75 | CAVERTON OFFSHORE SUPPORT GRP PLC |
| EQTY | JAIZBANK | 0.52 | 0.52 | 0.52 | 0.51 | 0.47 | 0.47 | -0.05 | 15 | 0.00 | 0 | 6627427.00 | 3207401.11 | JAIZ BANK PLC |
| EQTY | ROYALEX | 0.22 | 0.22 | 0.22 | 0.22 | 1 | 0.00 | 0 | 86906.00 | 17381.2 | ROYAL EXCHANGE PLC. | |||
| EQTY | STANBIC | 31.50 | 31.50 | 31.50 | 28.35 | 28.35 | 28.35 | -3.15 | 34 | 0.00 | 0 | 3594942.00 | 101932959.45 | STANBIC IBTC HOLDINGS PLC |
| EQTY | STERLNBANK | 1.41 | 1.41 | 1.27 | 1.41 | 1.27 | 1.41 | 0.00 | 43 | 0.00 | 0 | 7267950.00 | 9267479.7 | STERLING BANK PLC. |
| EQTY | TOTAL | 107.00 | 107.00 | 107.00 | 107.00 | 21 | 0.00 | 0 | 128930.00 | 12416600 | TOTAL NIGERIA PLC. | |||
| EQTY | TRANSCOHOT | 4.05 | 4.05 | 4.05 | 4.05 | 3 | 0.00 | 0 | 506.00 | 1895.55 | TRANSCORP HOTELS PLC | |||
| EQTY | TRANSCORP | 0.77 | 0.77 | 0.77 | 0.80 | 0.70 | 0.76 | -0.01 | 86 | 0.00 | 0 | 4051372.00 | 3039282.92 | TRANSNATIONAL CORPORATION OF NIGERIA PLC |
| EQTY | UAC-PROP | 0.92 | 0.92 | 0.92 | 0.92 | 9 | 0.00 | 0 | 81700.00 | 74706.84 | UACN PROPERTY DEVELOPMENT COMPANY PLC | |||
| EQTY | UACN | 7.95 | 7.95 | 7.95 | 7.20 | 7.20 | 7.20 | -0.75 | 33 | 0.00 | 0 | 695427.00 | 5007074.4 | U A C N PLC. |
| EQTY | UBN | 7.05 | 7.05 | 7.05 | 6.35 | 6.35 | 6.35 | -0.70 | 9 | 0.00 | 0 | 161767.00 | 1027241.45 | UNION BANK NIG.PLC. |
| EQTY | UCAP | 2.34 | 2.34 | 2.34 | 2.34 | 37 | 0.00 | 0 | 1017437.00 | 2146792.07 | UNITED CAPITAL PLC | |||
| EQTY | UNILEVER | 11.70 | 11.70 | 11.70 | 10.60 | 10.55 | 10.60 | -1.10 | 38 | 0.00 | 0 | 1596904.00 | 16932136.55 | UNILEVER NIGERIA PLC. |
| EQTY | UNITYBNK | 0.48 | 0.48 | 0.48 | 0.47 | 0.44 | 0.47 | -0.01 | 22 | 0.00 | 0 | 846082.00 | 378590.08 | UNITY BANK PLC |
| EQTY | UPL | 1.00 | 1.00 | 1.00 | 1.00 | 5 | 0.00 | 0 | 38900.00 | 37638 | UNIVERSITY PRESS PLC. | |||
| EQTY | VITAFOAM | 4.07 | 4.07 | 4.07 | 4.07 | 41 | 0.00 | 0 | 683243.00 | 2569491.84 | VITAFOAM NIG PLC. | |||
| EQTY | WAPIC | 0.33 | 0.33 | 0.33 | 0.33 | 0.30 | 0.33 | 0.00 | 113 | 0.00 | 0 | 13635763.00 | 4413062.07 | WAPIC INSURANCE PLC |
| EQTY | WEMABANK | 0.55 | 0.55 | 0.55 | 0.52 | 0.50 | 0.50 | -0.05 | 54 | 0.00 | 0 | 4515288.00 | 2277764.96 | WEMA BANK PLC. |
| PREMIUM | ACCESS | 7.65 | 7.65 | 7.65 | 6.90 | 6.90 | 6.90 | -0.75 | 103 | 0.00 | 0 | 7372179.00 | 50868035.1 | ACCESS BANK PLC. |
| PREMIUM | DANGCEM | 170.00 | 170.00 | 170.00 | 170.00 | 19 | 0.00 | 0 | 106529.00 | 16298937 | DANGOTE CEMENT PLC | |||
| PREMIUM | FBNH | 4.85 | 4.85 | 4.40 | 4.80 | 4.40 | 4.40 | -0.45 | 488 | 0.00 | 0 | 163963177.00 | 724832434.85 | FBN HOLDINGS PLC |
| PREMIUM | SEPLAT | 605.00 | 605.00 | 605.00 | 605.00 | 1 | 0.00 | 0 | 18.00 | 9801 | SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC | |||
| PREMIUM | UBA | 6.25 | 6.25 | 5.65 | 5.80 | 5.65 | 5.65 | -0.60 | 685 | 0.00 | 0 | 166416824.00 | 942730171.15 | UNITED BANK FOR AFRICA PLC |
| PREMIUM | WAPCO | 13.65 | 13.65 | 13.65 | 12.30 | 12.30 | 12.30 | -1.35 | 22 | 0.00 | 0 | 454847.00 | 5594618.1 | LAFARGE AFRICA PLC. |
| PREMIUM | ZENITHBANK | 14.45 | 14.45 | 13.05 | 13.05 | 13.05 | 13.05 | -1.40 | 451 | 0.00 | 0 | 30085909.00 | 392621112.45 | ZENITH BANK PLC |
| EQTY | AIRTELAFRI | 298.90 | 298.90 | 298.90 | 298.90 | 11 | 0.00 | 0 | 1529.00 | 412378.6 | AIRTEL AFRICA PLC | |||
| EQTY | BUACEMENT | 35.30 | 35.30 | 35.30 | 35.30 | 20 | 0.00 | 0 | 529650.00 | 16842870 | BUA CEMENT PLC | |||
| EQTY | SKYAVN | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00 | 9 | 0.00 | 0 | 15748100.00 | 36850554 | SKYWAY AVIATION HANDLING COMPANY PLC |
| PREMIUM | MTNN | 115.00 | 115.00 | 115.00 | 103.50 | 103.50 | 103.50 | -11.50 | 35 | 0.00 | 0 | 173045.00 | 17910157.5 | MTN NIGERIA COMMUNICATIONS PLC |
DAILY PRICELIST – Tuesday, 10th March, 2020
This entry was posted in Daily Pricelist. Bookmark the permalink.
Post A Comment