Market Report as at 26, May 2023

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
ABCTRANS 0.44 0.44 0.44 0.44 5 13,545 5,824.35 0 0% 0.00% 0.44 0.25
ACADEMY 1.56 1.64 1.64 1.64 13 830,265 1,364,223.60 0.08 4.88% 21.34% 1.85 1.16
ACCESSCORP 11 11.50 11 11.40 602 51,491,668 581,168,960.00 0.40 3.51% 25.44% 11.70 8.40
AFRIPRUD 5.55 6 5.55 5.55 73 1,440,375 8,160,569.00 0 0% -8.11% 20,230,112.00 5.00
AFROMEDIA 0.20 0.20 0.20 0.20 4 502,400 100,480.00 0 0% 0.00% 0.20 0.20
AIICO 0.60 0.62 0.60 0.62 50 8,575,729 5,303,208.00 0.02 3.23% 4.84% 0.69 0.53
AIRTELAFRI 1175 1175 1175 1175 60 169,359 192,046,576.00 0 0% -39.15% 1,660.00 0.00
ARDOVA 17.50 19.25 17.35 17.35 43 877,711 15,494,218.00 -0.15 -0.86% -6.05% 26.40 15.30
BERGER 8.95 8.70 8.70 8.70 19 392,864 3,405,713.80 -0.25 -2.87% 31.03% 8.95 6.00
BETAGLAS 39.60 39.60 39.60 39.60 10 8,556 334,784.80 0 0% 0.00% 39.60 39.60
BUACEMENT 90 88 81 88 62 871,870 72,868,408.00 -2 -2.27% -11.08% 99.70 81.00
BUAFOODS 117 117 117 117 22 15,012 1,631,073.80 0 0% 44.44% 117.00 64.90
CADBURY 16.30 16.30 16.30 16.30 56 383,505 6,200,946.50 0 0% 26.99% 17.60 10.20
CAP 19.75 20 19.75 20 40 982,627 19,593,272.00 0.25 1.25% 11.00% 20.45 17.80
CAPHOTEL 2.50 2.50 2.50 2.50 1 30 75.90 0 0% -10.40% 2.76 2.50
CAVERTON 1.31 1.31 1.31 1.31 19 310,478 385,841.25 0 0% 24.43% 1.34 0.93
CHAMPION 3.93 4.18 3.93 4.18 23 715,640 2,836,545.50 0.25 5.98% -31.58% 5.55 3.60
CHAMS 0.38 0.41 0.40 0.41 44 6,176,928 2,510,324.80 0.03 7.32% 46.34% 0.41 0.22
CHIPLC 0.63 0.64 0.57 0.61 90 28,268,670 16,300,200.00 -0.02 -3.28% -9.84% 0.74 0.54
CILEASING 3.50 3.50 3.50 3.50 6 17,846 59,232.46 0 0% 8.57% 3.98 3.15
CONOIL 43.60 47.95 44.20 47.95 49 1,538,457 71,120,808.00 4.35 9.07% 44.73% 48.40 26.50
CORNERST 0.80 0.80 0.80 0.80 16 510,382 419,032.34 0 0% 25.00% 0.87 0.51
COURTVILLE 0.50 0.50 0.50 0.50 4 30,700 15,601.00 0 0% 8.00% 0.57 0.41
CUSTODIAN 6 6 6 6 25 430,910 2,587,943.80 0 0% 0.83% 6.40 5.65
CUTIX 2.40 2.50 2.40 2.50 21 824,800 2,036,267.90 0.10 4.00% 19.60% 2.53 2.00
CWG 1.53 1.53 1.53 1.53 5 10,190 15,647.70 0 0% 33.99% 2.07 0.81
DAARCOMM 0.20 0.20 0.20 0.20 1 1,000 200.00 0 0% 0.00% 0.20 0.20
DANGCEM 270 270 270 270 66 260,009 69,995,176.00 0 0% 3.33% 290.00 260.00
DANGSUGAR 19.40 20 19.40 20 133 2,886,369 56,631,284.00 0.60 3.00% 19.75% 20.95 16.00
DEAPCAP 0.20 0.20 0.20 0.20 8 266,800 54,700.00 0 0% 0.00% 0.20 0.20
ELLAHLAKES 4 4 4 4 1 70,000 280,000.00 0 0% 0.00% 4.00 3.60
ETERNA 6.80 7 7 7 29 1,520,293 10,621,195.00 0.20 2.86% 4.43% 7.50 5.40
ETI 12 12 12 12 31 387,334 4,664,274.50 0 0% 11.67% 13.00 10.10
ETRANZACT 3.94 3.94 3.94 3.94 3 4,047 17,476.59 0 0% 0.00% 3.94 3.45
FBNH 13.55 13.85 13.55 13.85 150 6,299,473 86,135,568.00 0.30 2.17% 21.30% 20,230,508.00 10.30
FCMB 4.20 4.25 4.15 4.20 54 3,490,105 14,603,671.00 0 0% 8.33% 5.00 3.41
FGS202421 50 99.99 99.99 99.99 1 115 114,999.43 49.99 49.99% 0.00% 99.99 50.00
FGSUK2027S3 94 94 94 94 6 2,134 2,005,962.10 0 0% 1.63% 100.00 75.00
FGSUK2031S4 109 103 100.99 100.99 2 450 457,499.70 -8 -7.92% 0.00% 109.00 90.00
FIDELITYBK 5.60 5.82 5.70 5.79 200 22,726,840 131,583,840.00 0.19 3.28% 24.87% 6.03 4.33
FIDSON 9.30 9.80 9.40 9.80 40 1,597,289 15,233,515.00 0.50 5.10% 8.16% 9.89 8.50
FLOURMILL 31.80 32.30 31.30 31.30 96 2,727,266 85,616,872.00 -0.50 -1.60% 9.27% 34.95 28.40
FTNCOCOA 0.62 0.68 0.68 0.68 21 2,307,441 1,569,059.90 0.06 8.82% 57.35% 0.68 0.25
GEREGU 299 303.90 303.90 303.90 19 237,203 72,049,680.00 4.90 1.61% 50.97% 20,230,508.00 12.00
GLAXOSMITH 6.95 7.60 7.55 7.60 36 3,736,468 28,306,082.00 0.65 8.55% 19.08% 7.60 5.75
GTCO 26.90 27.50 27 27.50 378 41,039,804 1,116,297,090.00 0.60 2.18% 16.36% 20,230,112.00 13.00
GUINEAINS 0.20 0.20 0.20 0.20 3 270,000 54,000.00 0 0% 0.00% 0.20 0.20
GUINNESS 70 70 70 70 31 106,237 7,395,221.00 0 0% 1.00% 72.70 63.00
HONYFLOUR 2.95 3.04 3 3.04 45 2,058,684 6,185,730.50 0.09 2.96% 23.03% 3.38 2.01
IKEJAHOTEL 2.40 2.40 2.40 2.40 32 218,524 518,455.75 0 0% 56.25% 2.40 0.99
IMG 7.30 8 8 8 16 231,570 1,852,542.50 0.70 8.75% 7.50% 8.05 7.00
INTBREW 4.90 4.90 4.90 4.90 46 678,259 3,339,424.00 0 0% 4.08% 5.10 4.05
INTENEGINS 1.29 1.29 1.29 1.29 3 50,000 61,045.00 0 0% 0.00% 1.37 0.41
JAIZBANK 1 1 0.96 1 48 2,451,796 2,433,812.20 0 0% 8.00% 1.00 0.85
JAPAULGOLD 0.33 0.36 0.35 0.36 83 10,045,022 3,602,402.80 0.03 8.33% 22.22% 0.39 0.27
JBERGER 31.50 31.50 31.50 31.50 67 499,174 15,951,814.00 0 0% 22.22% 31.75 24.50
JOHNHOLT 1.91 1.91 1.91 1.91 2 25,000 46,250.00 0 0% 0.00% 1.91 0.80
LASACO 1.39 1.47 1.45 1.47 43 4,493,204 6,542,241.50 0.08 5.44% 40.82% 1.49 0.87
LEARNAFRCA 2.42 2.42 2.42 2.42 1 62 161.82 0 0% 9.09% 2.42 2.20
LINKASSURE 0.52 0.52 0.52 0.52 17 874,102 487,904.22 0 0% 23.08% 0.53 0.40
LIVESTOCK 1.40 1.40 1.40 1.40 14 1,010,612 1,413,504.80 0 0% 22.14% 1.44 0.93
LIVINGTRUST 2.69 2.69 2.69 2.69 4 163,563 439,984.47 0 0% 0.00% 3.07 1.60
MANSARD 3.05 3.10 3.05 3.09 86 3,655,569 11,301,941.00 0.04 1.29% 35.28% 20,187,008.00 1.85
MAYBAKER 4 4.07 4.02 4.07 15 363,873 1,479,623.10 0.07 1.72% -5.65% 4.92 3.90
MBENEFIT 0.36 0.35 0.34 0.34 26 4,188,772 1,430,153.10 -0.02 -5.88% 20.59% 0.39 0.27
MCNICHOLS 0.68 0.73 0.68 0.73 14 1,857,727 1,270,129.90 0.05 6.85% 21.92% 0.79 0.55
MEYER 2.43 2.43 2.43 2.43 2 90 227.20 0 0% 6.58% 2.43 2.21
MORISON 2.17 2.17 2.17 2.17 2 21,735 47,164.95 0 0% 0.00% 2.17 2.17
MRS 40.80 40.80 40.80 40.80 39 245,518 10,522,308.00 0 0% 65.44% 40.80 14.10
MTNN 231.20 232.50 231.80 232.50 327 6,677,508 1,551,563,900.00 1.30 0.56% 7.53% 249.50 215.00
MULTIVERSE 4.09 4.09 4.09 4.09 5 53,087 196,201.95 0 0% 2.69% 4.40 2.20
NAHCO 13 13.05 12.90 13.05 87 2,496,705 32,416,716.00 0.05 0.38% 50.96% 11,105,032.00 6.30
NASCON 14 15.40 14.25 15.40 52 5,195,105 75,297,432.00 1.40 9.09% 27.92% 15.40 10.50
NB 37.90 38.50 38 38.50 84 9,277,081 354,976,448.00 0.60 1.56% -6.49% 20,230,508.00 10.00
NCR 2.79 3.06 3.06 3.06 4 204,016 624,283.56 0.27 8.82% 0.00% 3.60 2.12
NEIMETH 1.39 1.39 1.39 1.39 2 2,982 4,174.80 0 0% -2.88% 1.58 1.26
NEM 4.32 4.75 4.73 4.75 19 1,260,282 5,940,868.50 0.43 9.05% 5.26% 4.75 3.89
NESTLE 1148 1148 1148 1148 89 84,985 97,949,752.00 0 0% 4.18% 1,148.00 0.00
NEWGOLD 15600 12550 12550 12550 1 9 112,950.00 0 0% 4.38% 19,999.99 0.00
NGXGROUP 28.50 27.35 27.35 27.35 21 1,000,420 27,319,152.00 -1.15 -4.20% 8.41% 30.25 24.10
NNFM 13.05 13.05 13.05 13.05 3 2,500 31,450.00 0 0% 0.00% 13.10 6.15
NPFMCRFBK 1.92 1.92 1.92 1.92 7 132,800 234,040.00 0 0% 11.98% 1.92 1.57
OANDO 5.60 5.67 5.53 5.60 101 6,203,911 34,601,048.00 0 0% 30.00% 6.24 3.70
OKOMUOIL 171.50 171.50 171.50 171.50 63 616,508 113,641,040.00 0 0% 3.79% 183.50 165.00
PHARMDEKO 1.89 1.89 1.89 1.89 1 720 1,490.40 0 0% 0.00% 2.10 1.89
PRESCO 147 147 147 147 70 883,371 129,059,472.00 0 0% 6.46% 150.80 125.00
PRESTIGE 0.45 0.45 0.45 0.45 3 118,539 50,786.38 0 0% 6.67% 0.47 0.36
PZ 16.90 16.90 16.80 16.90 87 1,025,292 17,214,782.00 0 0% 32.84% 18.50 10.00
REDSTAREX 2.90 2.90 2.89 2.90 14 631,840 1,830,315.00 0 0% 22.07% 2.95 2.26
REGALINS 0.32 0.32 0.32 0.32 10 2,578,982 826,304.30 0 0% 21.88% 0.33 0.25
ROYALEX 0.50 0.52 0.45 0.48 63 22,104,456 10,231,472.00 -0.02 -4.17% -120.83% 1.19 0.45
RTBRISCOE 0.36 0.38 0.35 0.38 21 688,718 254,117.40 0.02 5.26% 31.58% 0.38 0.22
SEPLAT 1200 1200 1200 1200 46 25,749 31,886,110.00 0 0% 8.33% 1,325.00 0.00
SFSREIT 77 77 77 77 13 69,683 5,743,462.50 0 0% 0.00% 77.00 77.00
SOVRENINS 0.39 0.36 0.36 0.36 11 243,511 91,946.94 -0.03 -8.33% 22.22% 0.46 0.26
STANBIC 39.55 39.55 39.55 39.55 53 640,008 25,640,886.00 0 0% 15.42% 41.70 32.00
STERLINGNG 1.76 1.80 1.75 1.80 46 5,444,389 9,671,839.00 0.04 2.22% 0.00% 1.84 1.43
SUNUASSUR 0.48 0.48 0.48 0.48 4 13,491 6,791.68 0 0% 0.00% 0.56 0.29
TANTALIZER 0.26 0.26 0.24 0.25 29 2,354,643 571,256.40 -0.01 -4.00% 0.00% 0.26 0.20
THOMASWY 1.30 1.30 1.30 1.30 2 120,000 171,600.00 0 0% 25.38% 1.62 0.97
TIP 0.52 0.52 0.52 0.52 1 1,000 510.00 0 0% 0.00% 0.52 0.40
TOTAL 249 249 249 249 64 349,628 87,418,664.00 0 0% 22.49% 249.00 193.00
TRANSCOHOT 7.50 7.50 7.50 7.50 16 47,027 329,224.44 0 0% 16.67% 7.50 6.05
TRANSCORP 2.90 3.07 2.86 3.07 214 29,647,708 87,657,440.00 0.17 5.54% 63.19% 3.24 1.12
TRIPPLEG 3.56 3.90 3.90 3.90 9 282,290 1,067,156.40 0.34 8.72% 79.74% 3.90 0.79
UACN 9.40 9.70 9.70 9.70 43 513,035 4,907,682.00 0.30 3.09% -5.67% 10.75 7.90
UBA 8.75 9.30 8.50 9.30 591 59,406,008 529,101,120.00 0.55 5.91% 18.28% 20,230,508.00 7.60
UBN 7.05 7.40 7.25 7.40 14 675,464 4,964,003.50 0.35 4.73% 13.51% 7.70 6.35
UCAP 13.10 13.25 13.20 13.25 56 856,945 11,321,438.00 0.15 1.13% -5.66% 15.60 11.10
UHOMREIT 36.60 36.60 36.60 36.60 3 1,552 51,216.00 0 0% 0.00% 36.60 36.60
UNILEVER 14.40 15.65 14.45 14.45 61 1,745,025 25,846,462.00 0.05 0.35% 19.72% 15.90 11.10
UNITYBNK 0.50 0.49 0.49 0.49 17 570,113 282,053.06 -0.01 -2.04% -12.24% 0.59 0.47
UNIVINSURE 0.20 0.20 0.20 0.20 4 278,500 55,700.00 0 0% 0.00% 0.21 0.20
UPDC 1 1.02 1.02 1.02 13 285,026 290,666.00 0.02 1.96% 10.78% 1.07 0.91
UPDCREIT 3.20 3.20 3.20 3.20 27 366,394 1,132,985.80 0 0% 6.25% 3.40 3.00
UPL 2.25 2.25 2.25 2.25 7 48,437 108,183.25 0 0% 15.56% 2.40 1.65
VERITASKAP 0.20 0.20 0.20 0.20 16 5,131,700 1,026,340.00 0 0% 0.00% 0.22 0.20
VETBANK 4.62 4.96 4.96 4.96 1 10 49.60 0.34 6.85% 0.00% 5.42 4.00
VETGOODS 7.43 7.80 7.80 7.80 1 10 78.00 0.37 4.74% 24.62% 7.80 5.80
VETINDETF 23.68 23.49 23.49 23.49 1 10 234.90 -0.19 -0.81% 0.00% 25.59 22.30
VITAFOAM 20 20 20 20 14 120,884 2,456,195.80 0 0% -2.25% 21.90 16.85
WAPCO 25.30 25.30 25.20 25.30 124 10,306,987 260,421,632.00 0 0% 5.14% 27.40 23.00
WAPIC 0.45 0.49 0.46 0.49 38 1,720,100 838,460.10 0.04 8.16% 18.37% 0.49 0.36
WEMABANK 4 4 4 4 49 808,035 3,204,100.50 0 0% 2.50% 4.43 3.58
ZENITHBANK 26.75 27 26.40 27 535 50,013,176 1,340,521,220.00 0.25 0.93% 11.11% 20,230,508.00 11.00