| July 3, 2020 | ||||||||||||||
| PClose | Open | High | Low | Close | Change | Deals | Volume | Value | AWP | |||||
| S/N | Symbol | ₦ | ₦ | ₦ | ₦ | ₦ | ₦ | % | ₦ | ₦ | ||||
| 1 | ABCTRANS | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 4 | 102,440 | 52,366.40 | 0.51 | ||||
| 2 | ACADEMY | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2 | 89,942 | 27,882.02 | 0.31 | ||||
| 3 | ACCESS | 6.50 | 6.50 | 6.45 | 6.35 | 6.35 | -0.15 | -2.31 | 86 | 1,742,989 | 11,138,000.90 | 6.39 | ||
| 4 | AFRIPRUD | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -0.05 | -1.23 | 57 | 818,119 | 3,305,420.89 | 4.04 | ||
| 5 | AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 14,000 | 2,800.00 | 0.20 | ||||
| 6 | AIICO | 0.89 | 0.89 | 0.89 | 0.85 | 0.86 | -0.03 | -3.37 | 22 | 1,710,524 | 1,481,963.67 | 0.87 | ||
| 7 | AIRTELAFRI | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | 8 | 57 | 20,009.10 | 351.04 | ||||
| 8 | ARDOVA | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | -0.15 | -1.27 | 18 | 149,553 | 1,738,182.20 | 11.62 | ||
| 9 | BERGER | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2 | 5,350 | 37,537.50 | 7.02 | ||||
| 10 | BOCGAS | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2 | 6,200 | 27,962.00 | 4.51 | ||||
| 11 | BUACEMENT | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 14 | 23,750 | 953,267.90 | 40.14 | ||||
| 12 | CADBURY | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 44 | 413,816 | 2,813,986.10 | 6.80 | ||||
| 13 | CAP | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 16 | 165,117 | 3,071,308.80 | 18.60 | ||||
| 14 | CAVERTON | 1.98 | 1.98 | 1.83 | 1.83 | 1.83 | -0.15 | -7.58 | 33 | 1,137,080 | 2,057,778.73 | 1.81 | ||
| 15 | CHAMPION | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1 | 250 | 215.00 | 0.86 | ||||
| 16 | CHAMS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7 | 124,890 | 26,875.80 | 0.22 | ||||
| 17 | CHIPLC | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2 | 457 | 205.65 | 0.45 | ||||
| 18 | CILEASING | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 20 | 192,155 | 729,056.50 | 3.79 | ||||
| 19 | CONOIL | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 22 | 96,937 | 2,009,692.20 | 20.73 | ||||
| 20 | CORNERST | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4 | 100,005 | 55,002.55 | 0.55 | ||||
| 21 | COURTVILLE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 2,400 | 480.00 | 0.20 | ||||
| 22 | CUSTODIAN | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7 | 43,155 | 230,341.25 | 5.34 | ||||
| 23 | CUTIX | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 12 | 77,335 | 116,695.18 | 1.51 | ||||
| 24 | DANGCEM | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 139 | 631,013 | 78,688,971.00 | 124.70 | ||||
| 25 | DANGSUGAR | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 51 | 511,054 | 5,980,278.85 | 11.70 | ||||
| 26 | ETERNA | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 16 | 163,177 | 330,249.82 | 2.02 | ||||
| 27 | ETI | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 56 | 514,645 | 2,391,194.20 | 4.65 | ||||
| 28 | ETRANZACT | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1 | 6,500 | 16,900.00 | 2.60 | ||||
| 29 | FBNH | 5.10 | 5.10 | 5.15 | 5.00 | 5.05 | -0.05 | -0.98 | 204 | 8,285,192 | 41,963,118.95 | 5.06 | ||
| 30 | FCMB | 1.76 | 1.76 | 1.80 | 1.80 | 1.80 | 0.04 | 2.27 | 26 | 944,164 | 1,700,057.85 | 1.80 | ||
| 31 | FIDELITYBK | 1.65 | 1.65 | 1.70 | 1.67 | 1.67 | 0.02 | 1.21 | 88 | 7,247,962 | 12,274,061.33 | 1.69 | ||
| 32 | FIDSON | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 17 | 112,058 | 336,815.28 | 3.01 | ||||
| 33 | FLOURMILL | 17.65 | 17.65 | 17.60 | 17.60 | 17.60 | -0.05 | -0.28 | 88 | 1,130,511 | 19,852,405.90 | 17.56 | ||
| 34 | FTNCOCOA | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 25,000 | 5,000.00 | 0.20 | ||||
| 35 | GLAXOSMITH | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 49 | 335,839 | 1,705,822.85 | 5.08 | ||||
| 36 | GOLDBREW | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1 | 600 | 534.00 | 0.89 | ||||
| 37 | GUARANTY | 20.70 | 20.70 | 21.00 | 20.60 | 20.80 | 0.10 | 0.48 | 438 | 29,146,964 | 606,959,037.40 | 20.82 | ||
| 38 | GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 10 | 2.00 | 0.20 | ||||
| 39 | GUINNESS | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 160 | 2,002,428 | 28,043,621.80 | 14.00 | ||||
| 40 | HONYFLOUR | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.04 | -4.21 | 30 | 1,249,656 | 1,138,981.64 | 0.91 | ||
| 41 | IKEJAHOTEL | 0.93 | 0.93 | 1.02 | 1.02 | 1.02 | 0.09 | 9.68 | 3 | 232,000 | 236,640.00 | 1.02 | ||
| 42 | INITSPLC | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1 | 2,000 | 1,400.00 | 0.70 | ||||
| 43 | INTBREW | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 53 | 1,520,411 | 5,998,893.25 | 3.95 | ||||
| 44 | JAIZBANK | 0.59 | 0.59 | 0.55 | 0.54 | 0.54 | -0.05 | -8.47 | 46 | 2,219,625 | 1,206,572.20 | 0.54 | ||
| 45 | JAPAULOIL | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 13 | 2,970,590 | 654,245.30 | 0.22 | ||
| 46 | JBERGER | 19.85 | 19.85 | 18.35 | 18.35 | 18.35 | -1.50 | -7.56 | 65 | 1,344,885 | 24,831,050.70 | 18.46 | ||
| 47 | LASACO | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 4,000 | 960.00 | 0.24 | ||||
| 48 | LAWUNION | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2 | 102,944 | 102,944.00 | 1.00 | ||||
| 49 | LEARNAFRCA | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 | -1.85 | 21 | 461,280 | 481,847.00 | 1.04 | ||
| 50 | LIVESTOCK | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 9 | 14,164 | 9,187.60 | 0.65 | ||||
| 51 | MANSARD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 7 | 56,240 | 91,288.12 | 1.62 | ||||
| 52 | MAYBAKER | 2.87 | 2.87 | 2.78 | 2.78 | 2.78 | -0.09 | -3.14 | 26 | 395,167 | 1,095,920.20 | 2.77 | ||
| 53 | MBENEFIT | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55 | 4 | 606,000 | 127,260.00 | 0.21 | ||
| 54 | MOBIL | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 11 | 4,489 | 778,740.00 | 173.48 | ||||
| 55 | MORISON | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2 | 1,651 | 1,089.66 | 0.66 | ||||
| 56 | MRS | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4 | 1,327 | 16,521.15 | 12.45 | ||||
| 57 | MTNN | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 106 | 407,355 | 47,186,152.20 | 115.84 | ||||
| 58 | NAHCO | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -0.10 | -4.76 | 62 | 1,205,502 | 2,428,530.32 | 2.01 | ||
| 59 | NASCON | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.20 | -1.96 | 26 | 433,042 | 4,306,753.50 | 9.95 | ||
| 60 | NB | 36.10 | 36.10 | 34.05 | 34.00 | 34.05 | -2.05 | -5.68 | 38 | 1,229,846 | 41,888,980.60 | 34.06 | ||
| 61 | NEIMETH | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -0.13 | -7.98 | 56 | 1,108,042 | 1,698,784.41 | 1.53 | ||
| 62 | NEM | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.01 | -0.49 | 5 | 205,000 | 420,810.00 | 2.05 | ||
| 63 | NESTLE | 1,256.80 | 1,256.80 | 1,256.80 | 1,256.80 | 1,256.80 | 53 | 13,997 | 16,506,045.20 | 1,179.26 | ||||
| 64 | NEWGOLD | 7,740.00 | 7,740.00 | 7,810.00 | 7,810.00 | 7,810.00 | 70.00 | 0.90 | 1 | 20 | 156,200.00 | 7,810.00 | ||
| 65 | NPFMCRFBK | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1 | 3,000 | 3,960.00 | 1.32 | ||||
| 66 | OANDO | 2.30 | 2.30 | 2.30 | 2.28 | 2.28 | -0.02 | -0.87 | 34 | 858,584 | 1,969,284.63 | 2.29 | ||
| 67 | OKOMUOIL | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 8 | 5,097 | 355,260.90 | 69.70 | ||||
| 68 | PRESCO | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 18 | 51,423 | 2,097,676.90 | 40.79 | ||||
| 69 | PRESTIGE | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4 | 906,212 | 470,981.76 | 0.52 | ||||
| 70 | PZ | 4.00 | 4.00 | 4.00 | 3.90 | 3.90 | -0.10 | -2.50 | 45 | 2,499,179 | 9,961,368.40 | 3.99 | ||
| 71 | REDSTAREX | 3.30 | 3.30 | 3.05 | 2.97 | 2.97 | -0.33 | -10.00 | 20 | 2,903,504 | 8,715,650.04 | 3.00 | ||
| 72 | REGALINS | 0.21 | 0.21 | 0.21 | 0.20 | 0.21 | 8 | 2,140,550 | 448,516.50 | 0.21 | ||||
| 73 | ROYALEX | 0.24 | 0.24 | 0.26 | 0.23 | 0.26 | 0.02 | 8.33 | 37 | 3,375,721 | 749,088.74 | 0.22 | ||
| 74 | SEPLAT | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 24 | 31,616 | 10,983,398.40 | 347.40 | ||||
| 75 | SKYAVN | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 3 | 2,850 | 9,166.00 | 3.22 | ||||
| 76 | STANBIC | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 33 | 103,762 | 2,908,677.20 | 28.03 | ||||
| 77 | STERLNBANK | 1.24 | 1.24 | 1.21 | 1.15 | 1.15 | -0.09 | -7.26 | 45 | 6,859,155 | 8,263,433.99 | 1.20 | ||
| 78 | SUNUASSUR | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2 | 9,500 | 1,900.00 | 0.20 | ||||
| 79 | TOTAL | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 27 | 38,973 | 3,459,513.60 | 88.77 | ||||
| 80 | TRANSCORP | 0.64 | 0.64 | 0.67 | 0.60 | 0.67 | 0.03 | 4.69 | 76 | 8,881,248 | 5,504,458.69 | 0.62 | ||
| 81 | TRANSEXPR | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1 | 3,500 | 3,080.00 | 0.88 | ||||
| 82 | UACN | 8.00 | 8.00 | 7.20 | 7.20 | 7.20 | -0.80 | -10.00 | 18 | 856,670 | 6,168,024.00 | 7.20 | ||
| 83 | UAC-PROP | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4 | 37,958 | 34,162.20 | 0.90 | ||||
| 84 | UBA | 6.15 | 6.15 | 6.15 | 5.95 | 6.05 | -0.10 | -1.63 | 164 | 6,446,234 | 39,079,030.25 | 6.06 | ||
| 85 | UBN | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 17 | 220,969 | 1,193,742.85 | 5.40 | ||||
| 86 | UCAP | 2.56 | 2.56 | 2.59 | 2.55 | 2.55 | -0.01 | -0.39 | 55 | 1,396,785 | 3,589,718.96 | 2.57 | ||
| 87 | UNILEVER | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 50 | 332,727 | 4,618,076.80 | 13.88 | ||||
| 88 | UNIONDAC | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 29 | 50,620 | 13,347.40 | 0.26 | ||||
| 89 | UNITYBNK | 0.50 | 0.50 | 0.52 | 0.50 | 0.52 | 0.02 | 4.00 | 12 | 1,705,822 | 874,671.00 | 0.51 | ||
| 90 | UPL | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2 | 51,007 | 56,617.77 | 1.11 | ||||
| 91 | VETBANK | 2.90 | 2.90 | 2.90 | 2.68 | 2.68 | -0.22 | -7.59 | 2 | 150 | 432.80 | 2.89 | ||
| 92 | VETGOODS | 4.41 | 4.41 | 4.31 | 4.31 | 4.31 | -0.10 | -2.27 | 1 | 10 | 43.10 | 4.31 | ||
| 93 | VETGRIF30 | 11.38 | 11.38 | 11.29 | 11.29 | 11.29 | -0.09 | -0.79 | 1 | 10 | 112.90 | 11.29 | ||
| 94 | VETINDETF | 11.04 | 11.04 | 11.19 | 11.19 | 11.19 | 0.15 | 1.36 | 1 | 10 | 111.90 | 11.19 | ||
| 95 | VITAFOAM | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 16 | 224,561 | 1,179,104.10 | 5.25 | ||||
| 96 | VSPBONDETF | 200.00 | 200.00 | 214.45 | 214.45 | 214.45 | 14.45 | 7.23 | 1 | 10 | 2,144.50 | 214.45 | ||
| 97 | WAPCO | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -0.10 | -0.96 | 81 | 1,025,917 | 10,518,015.15 | 10.25 | ||
| 98 | WAPIC | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 18 | 838,728 | 276,599.76 | 0.33 | ||||
| 99 | WEMABANK | 0.52 | 0.52 | 0.55 | 0.52 | 0.55 | 0.03 | 5.77 | 31 | 1,317,597 | 708,257.69 | 0.54 | ||
| 100 | ZENITHBANK | 14.80 | 14.80 | 15.60 | 15.00 | 15.25 | 0.45 | 3.04 | 742 | 27,229,510 | 416,765,475.55 | 15.31 | ||