Market Report as at 03, May 2024

All share index (ytd) return : -100.00%



Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABBEYBDS 2.50 2.50 2.50 2.50 15 9,872 26,502.74 0.00 0% 0.00% 3.23 2.20
ABCTRANS 0.71 0.71 0.71 0.71 10 12,870 9,666.10 0.00 0% 0.00% 0.97 0.70
ACADEMY 1.90 1.90 1.90 1.90 11 11,419 20,699.10 0.00 0% 0.00% 2.37 1.74
ACCESSCORP 17.50 18.40 17.00 17.40 1391 151,795,472 2,677,718,270.00 -0.10 -0.57% 0.00% 30.70 15.95
AFRIPRUD 7.05 7.05 7.05 7.05 48 207,399 1,419,270.20 0.00 0% 0.00% 10.10 5.75
AIICO 1.00 1.00 0.98 0.98 132 10,100,254 10,017,532.00 -0.02 -2.04% 0.00% 1.69 0.88
AIRTELAFRI 2200.00 2200.00 2200.00 2200.00 9 6,376 12,624,480.00 0.00 0% 0.00% 2,200.00 0.00
ALEX 7.15 7.15 7.15 7.15 1 10 78.50 0.00 0% 0.00% 7.15 7.15
AUSTINLAZ 2.03 2.00 2.00 2.00 1 1,000,000 2,000,000.00 -0.03 -1.50% 0.00% 2.03 2.00
BERGER 13.70 13.70 13.70 13.70 19 44,326 554,183.00 0.00 0% 0.00% 17.35 13.00
BETAGLAS 59.40 59.40 59.40 59.40 5 774 41,409.00 0.00 0% 0.00% 59.40 59.40
BUACEMENT 143.20 143.20 143.20 143.20 44 37,389 4,819,442.00 0.00 0% 0.00% 185.00 100.00
BUAFOODS 379.90 379.90 379.90 379.90 55 5,694 1,947,988.00 0.00 0% 0.00% 379.90 193.40
CADBURY 17.00 17.00 17.00 17.00 46 145,614 2,437,183.00 0.00 0% 0.00% 31.95 16.50
CAP 30.50 31.00 31.00 31.00 75 1,237,120 36,654,716.00 0.50 1.61% 0.00% 31.00 21.00
CAVERTON 1.59 1.50 1.46 1.46 35 1,710,056 2,524,076.20 -0.13 -8.90% 0.00% 2.30 1.46
CHAMPION 3.68 3.68 3.68 3.68 16 154,245 534,119.90 0.00 0% 0.00% 4.30 3.11
CHAMS 1.74 1.91 1.75 1.78 90 5,203,272 9,306,462.00 0.04 2.25% 0.00% 3.65 1.54
CHELLARAM 4.10 4.10 4.10 4.10 1 35 157.15 0.00 0% 0.00% 4.15 4.10
CILEASING 3.55 3.55 3.55 3.55 21 174,120 590,002.50 0.00 0% 0.00% 5.60 3.10
CONHALLPLC 1.30 1.30 1.30 1.30 9 810,499 1,048,648.80 0.00 0% 0.00% 1.94 1.12
CONOIL 108.00 97.20 97.20 97.20 50 391,781 38,352,092.00 -10.80 -11.11% 0.00% 112.20 81.85
CORNERST 1.85 1.80 1.80 1.80 16 743,323 1,385,048.40 -0.05 -2.78% 0.00% 2.67 1.38
CUSTODIAN 8.60 9.00 9.00 9.00 32 392,621 3,528,066.20 0.40 4.44% 0.00% 10.95 8.25
CUTIX 2.86 3.05 3.00 3.00 26 928,000 2,807,689.00 0.14 4.67% 0.00% 3.32 2.30
CWG 5.50 5.50 5.50 5.50 26 92,495 511,815.94 0.00 0% 0.00% 9.35 5.05
DAARCOMM 0.69 0.69 0.69 0.69 8 69,397 43,720.11 0.00 0% 0.00% 1.29 0.58
DANGCEM 656.70 656.70 656.70 656.70 50 17,647 10,431,142.00 0.00 0% 0.00% 763.00 319.90
DANGSUGAR 42.75 47.00 43.20 47.00 383 4,057,140 183,412,432.00 4.25 9.04% 0.00% 89.50 38.90
DEAPCAP 0.59 0.54 0.54 0.54 12 630,500 356,550.50 -0.05 -9.26% 0.00% 1.16 0.49
ELLAHLAKES 3.02 3.32 3.32 3.32 25 3,368,722 11,176,807.00 0.30 9.04% 0.00% 3.96 2.70
ETERNA 15.15 15.15 15.15 15.15 34 66,412 919,445.80 0.00 0% 0.00% 28.20 14.25
ETI 26.00 28.40 23.40 24.05 115 2,324,634 56,035,216.00 -1.95 -8.11% 0.00% 28.80 20.00
ETRANZACT 6.20 6.20 6.20 6.20 16 224,188 1,273,661.90 0.00 0% 0.00% 7.40 5.70
FBNH 25.00 27.20 25.15 27.00 415 17,239,390 452,652,608.00 2.00 7.41% 0.00% 43.95 18.50
FCMB 7.10 7.75 7.20 7.50 233 12,292,611 92,595,024.00 0.40 5.33% 0.00% 12.45 6.45
FGS202520 63.00 99.99 99.99 99.99 2 4 4,000.00 36.99 36.99% 0.00% 100.00 55.00
FGSUK2024S1 99.98 95.00 95.00 95.00 1 500 475,000.00 -4.98 -5.24% 0.00% 111.10 91.35
FGSUK2025S2 99.99 100.00 100.00 100.00 2 50 50,000.00 0.00 0% 0.00% 129.99 91.35
FGSUK2031S4 89.99 89.99 89.99 89.99 2 30 26,999.70 0.00 0% 0.00% 99.99 80.14
FIDELITYBK 8.65 9.05 8.90 9.05 191 11,133,166 100,054,656.00 0.40 4.42% 0.00% 14.40 8.10
FIDSON 15.75 15.75 15.75 15.75 34 255,643 3,686,926.80 0.00 0% 0.00% 19.20 13.65
FLOURMILL 33.55 36.80 36.80 36.80 72 417,491 15,377,523.00 3.25 8.83% 0.00% 48.50 28.15
FTNCOCOA 1.39 1.35 1.35 1.35 32 635,354 863,469.44 -0.04 -2.96% 0.00% 2.42 1.17
GEREGU 1000.00 1000.00 1000.00 1000.00 32 2,355 2,119,500.00 0.00 0% 0.00% 1,000.00 399.00
GOLDBREW 3.15 3.15 3.15 3.15 1 150 517.50 0.00 0% 0.00% 3.15 3.15
GTCO 35.00 38.50 37.60 38.10 343 6,230,594 236,515,072.00 3.10 8.14% 0.00% 53.95 32.35
GUINEAINS 0.33 0.36 0.30 0.30 52 4,120,938 1,315,589.10 -0.03 -10.00% 0.00% 0.68 0.27
GUINNESS 54.00 54.00 54.00 54.00 48 162,697 8,468,658.00 0.00 0% 0.00% 71.50 42.05
HONYFLOUR 3.20 3.20 3.20 3.20 68 937,523 3,008,487.20 0.00 0% 0.00% 6.43 3.10
IKEJAHOTEL 7.26 7.26 7.26 7.26 17 162,370 1,062,060.60 0.00 0% 0.00% 10.20 5.84
IMG 13.75 13.75 13.75 13.75 17 128,436 1,616,060.20 0.00 0% 0.00% 14.75 13.05
INTBREW 4.65 4.78 4.41 4.78 147 9,653,552 44,058,500.00 0.13 2.72% 0.00% 6.86 4.00
INTENEGINS 1.39 1.39 1.39 1.39 10 33,177 44,801.70 0.00 0% 0.00% 1.80 1.12
JAIZBANK 2.14 2.35 2.35 2.35 57 1,479,113 3,475,915.50 0.21 8.94% 0.00% 4.01 1.83
JAPAULGOLD 1.98 1.95 1.90 1.90 96 3,931,593 7,566,585.00 -0.08 -4.21% 0.00% 3.38 1.59
JBERGER 72.40 72.40 72.40 72.40 79 1,057,424 72,673,024.00 0.00 0% 0.00% 72.60 39.50
JOHNHOLT 1.98 1.98 1.98 1.98 1 11,454 23,022.54 0.00 0% 0.00% 3.29 1.98
JULI 9.49 9.49 9.49 9.49 5 18,148 155,165.40 0.00 0% 0.00% 9.49 0.59
LASACO 2.00 2.00 2.00 2.00 21 261,089 520,387.22 0.00 0% 0.00% 2.96 1.90
LEARNAFRCA 3.30 3.30 3.30 3.30 18 57,816 177,613.44 0.00 0% 0.00% 3.80 2.90
LINKASSURE 0.95 0.86 0.86 0.86 24 1,080,546 931,743.80 -0.09 -10.47% 0.00% 1.60 0.72
LIVESTOCK 1.75 1.75 1.75 1.75 36 533,056 930,216.80 0.00 0% 0.00% 2.27 1.30
LOTUSHAL15 26.50 26.95 26.95 26.95 1 1,000 26,950.00 0.45 1.67% 0.00% 27.00 20.00
MANSARD 5.44 5.89 5.89 5.89 83 2,621,209 14,508,100.00 0.45 7.64% 0.00% 6.80 4.77
MAYBAKER 6.00 6.00 6.00 6.00 22 304,090 1,928,474.00 0.00 0% 0.00% 8.50 4.75
MBENEFIT 0.56 0.56 0.56 0.56 14 187,779 109,503.31 0.00 0% 0.00% 1.00 0.50
MCNICHOLS 1.26 1.14 1.14 1.14 7 200,501 228,591.14 -0.12 -10.53% 0.00% 1.90 0.84
MECURE 9.72 9.72 9.72 9.72 7 8,090 70,787.50 0.00 0% 0.00% 10.80 9.72
MERGROWTH 525.69 500.00 500.00 500.00 1 4 2,000.00 -25.69 -5.14% 0.00% 1,200.00 25.00
MEYER 5.30 5.30 5.30 5.30 1 50 262.50 0.00 0% 0.00% 6.91 3.24
MORISON 4.05 4.05 4.05 4.05 10 29,150 121,559.28 0.00 0% 0.00% 4.05 1.41
MRS 135.00 135.00 135.00 135.00 17 4,236 517,426.50 0.00 0% 0.00% 135.00 105.00
MTNN 210.00 215.00 215.00 215.00 210 933,852 200,554,704.00 5.00 2.33% 0.00% 319.80 175.00
MULTIVERSE 13.75 13.75 13.75 13.75 12 9,917 122,970.80 0.00 0% 0.00% 24.70 13.75
NAHCO 36.30 36.30 36.30 36.30 107 1,056,198 36,789,904.00 0.00 0% 0.00% 37.30 25.40
NASCON 47.30 44.00 42.60 43.60 259 5,769,227 247,701,360.00 -3.70 -8.49% 0.00% 78.30 42.60
NB 25.60 25.60 25.60 25.60 166 989,749 24,856,280.00 0.00 0% 0.00% 43.00 25.60
NCR 4.32 4.32 4.32 4.32 3 397 1,544.33 0.00 0% 0.00% 4.80 3.96
NEIMETH 1.80 1.80 1.70 1.70 24 347,759 605,339.90 -0.10 -5.88% 0.00% 2.20 1.64
NEM 10.35 10.35 10.35 10.35 7 69,404 648,927.40 0.00 0% 0.00% 10.60 5.50
NESTLE 796.00 796.00 796.00 796.00 62 70,730 58,419,224.00 0.00 0% 0.00% 1,196.00 795.30
NEWGOLD 22999.99 22999.98 20000.00 22999.98 5 16 323,000.97 -0.01 -0.00% 0.00% 34,380.00 13,400.00
NGXGROUP 23.00 23.00 22.50 22.50 91 3,555,582 81,203,680.00 -0.50 -2.22% 0.00% 25.50 19.50
NIDF 114.00 114.00 114.00 114.00 14 4,875 550,875.00 0.00 0% 0.00% 114.00 114.00
NNFM 48.30 48.30 48.30 48.30 7 1,159 50,416.50 0.00 0% 0.00% 53.65 45.50
NPFMCRFBK 1.70 1.70 1.70 1.70 8 18,160 32,083.50 0.00 0% 0.00% 2.64 1.60
NSLTECH 0.54 0.59 0.50 0.59 9 812,500 416,402.00 0.05 8.47% 0.00% 0.85 0.50
OANDO 9.00 9.10 9.05 9.05 155 3,128,587 28,589,390.00 0.05 0.55% 0.00% 15.45 8.30
OKOMUOIL 232.50 232.50 232.50 232.50 47 138,522 35,406,524.00 0.00 0% 0.00% 270.00 232.50
OMATEK 0.69 0.74 0.72 0.72 16 431,340 314,655.80 0.03 4.17% 0.00% 1.15 0.63
PRESCO 229.90 252.80 252.80 252.80 47 457,355 115,619,344.00 22.90 9.06% 0.00% 259.00 204.00
PRESTIGE 0.58 0.54 0.54 0.54 7 232,646 126,104.32 -0.04 -7.41% 0.00% 0.68 0.46
PZ 38.00 38.00 38.00 38.00 7 43,253 1,479,252.60 0.00 0% 0.00% 40.00 22.40
REDSTAREX 3.38 3.38 3.38 3.38 10 109,857 362,531.38 0.00 0% 0.00% 4.54 3.18
REGALINS 0.37 0.37 0.37 0.37 13 2,020,551 747,901.40 0.00 0% 0.00% 0.68 0.36
ROYALEX 0.62 0.66 0.63 0.63 24 726,441 469,677.10 0.01 1.59% 0.00% 1.06 0.58
RTBRISCOE 0.58 0.58 0.56 0.56 10 645,241 370,108.06 -0.02 -3.57% 0.00% 0.99 0.45
SCOA 2.15 2.15 2.15 2.15 7 2,424 4,702.56 0.00 0% 0.00% 2.36 1.63
SEPLAT 3291.40 3291.40 3291.40 3291.40 41 6,741 19,968,864.00 0.00 0% 0.00% 3,370.00 0.00
SFSREIT 101.35 101.35 101.35 101.35 2 870 90,480.00 0.00 0% 0.00% 101.35 101.35
SKYAVN 22.95 22.95 22.95 22.95 13 31,210 777,048.10 0.00 0% 0.00% 27.15 22.95
SOVRENINS 0.42 0.42 0.42 0.42 7 173,500 71,552.00 0.00 0% 0.00% 0.79 0.36
STANBIC 49.50 53.50 53.50 53.50 37 280,583 14,698,003.00 4.00 7.48% 0.00% 69.65 45.00
STANBICETF30 533.19 554.39 554.39 554.39 1 8 4,435.12 21.20 3.82% 0.00% 1,043.99 453.60
STERLINGNG 4.74 4.88 4.80 4.88 72 1,878,324 9,043,494.00 0.14 2.87% 0.00% 8.20 3.82
SUNUASSUR 1.25 1.25 1.25 1.25 6 103,045 128,806.25 0.00 0% 0.00% 2.25 1.00
TANTALIZER 0.40 0.36 0.36 0.36 10 194,658 70,975.22 -0.04 -11.11% 0.00% 0.65 0.32
THOMASWY 1.80 1.80 1.80 1.80 6 13,410 25,478.00 0.00 0% 0.00% 2.80 1.78
TIP 2.00 2.00 2.00 2.00 13 379,859 780,858.50 0.00 0% 0.00% 3.23 1.15
TOTAL 321.50 321.50 321.50 321.50 41 54,851 19,198,024.00 0.00 0% 0.00% 385.00 321.50
TRANSCOHOT 96.50 96.50 96.50 96.50 39 4,511 407,729.00 0.00 0% 0.00% 101.00 70.18
TRANSCORP 14.60 14.70 14.10 14.10 353 21,819,674 310,315,616.00 -0.50 -3.55% 0.00% 20.88 8.85
TRANSEXPR 1.26 1.26 1.26 1.26 5 7,637 9,432.51 0.00 0% 0.00% 1.38 1.15
TRANSPOWER 373.90 373.90 373.90 373.90 94 40,052 13,481,503.00 0.00 0% 0.00% 386.40 264.00
TRIPPLEG 4.13 4.13 4.13 4.13 2 29,350 109,182.00 0.00 0% 0.00% 4.13 1.95
UACN 14.85 15.45 14.85 15.45 80 798,424 12,000,894.00 0.60 3.88% 0.00% 16.75 10.60
UBA 25.00 26.15 25.00 25.80 669 32,896,848 845,742,140.00 0.80 3.10% 0.00% 34.00 19.75
UCAP 17.25 18.50 18.15 18.50 248 4,373,153 80,390,264.00 1.25 6.76% 0.00% 27.65 16.20
UHOMREIT 36.60 36.60 36.60 36.60 1 10,000 333,000.00 0.00 0% 0.00% 36.60 36.60
UNILEVER 14.55 14.70 14.70 14.70 36 383,921 5,659,713.00 0.15 1.02% 0.00% 21.70 13.45
UNITYBNK 1.79 1.85 1.79 1.79 54 1,465,950 2,623,853.20 0.00 0% 0.00% 3.85 1.48
UNIVINSURE 0.33 0.36 0.35 0.36 43 27,141,980 9,761,008.00 0.03 8.33% 0.00% 0.55 0.25
UPDC 1.35 1.35 1.35 1.35 33 270,406 350,370.38 0.00 0% 0.00% 2.20 1.20
UPDCREIT 4.45 4.45 4.45 4.45 24 130,357 614,052.25 0.00 0% 0.00% 7.65 4.05
UPL 2.05 2.05 2.05 2.05 16 171,254 349,290.30 0.00 0% 0.00% 4.18 2.05
VERITASKAP 0.59 0.64 0.59 0.59 117 49,876,152 30,914,334.00 0.00 0% 0.00% 0.84 0.36
VETGRIF30 36.00 36.40 36.40 36.40 1 1 36.40 0.40 1.10% 0.00% 45.00 27.90
VFDGROUP 202.90 202.90 202.90 202.90 14 361,650 66,073,456.00 0.00 0% 0.00% 202.90 202.90
VITAFOAM 17.00 17.00 17.00 17.00 71 222,206 3,764,389.00 0.00 0% 0.00% 26.40 17.00
WAPCO 32.85 32.85 32.85 32.85 70 739,569 24,923,604.00 0.00 0% 0.00% 51.00 29.00
WAPIC 0.69 0.74 0.69 0.74 35 351,238 248,700.00 0.05 6.76% 0.00% 0.94 0.61
WEMABANK 6.90 6.90 6.90 6.90 116 642,395 4,519,150.00 0.00 0% 0.00% 12.50 5.50
ZENITHBANK 32.75 34.70 32.50 34.60 570 18,978,352 645,717,500.00 1.85 5.35% 0.00% 47.35 31.25