PRICELIST

Price List for 2019-11-12

S/N Symbol Company Board Prev. Closing Price Opening Price High Low Close Change Trades Volume Value
1 CHELLARAM CHELLARAMS PLC. ASeM 3.08 3.08 3.08 3.08 3.08 0.00 1 1 2.78
2 ABBEYBDS ABBEY MORTGAGE BANK PLC EQTY 1.00 1.00 1.00 1.00 1.00 0.00 1 4,500 4,500.00
3 ABCTRANS ASSOCIATED BUS COMPANY PLC EQTY 0.45 0.45 0.45 0.45 0.45 0.00 6 43,994 20,213.94
4 ACADEMY ACADEMY PRESS PLC. EQTY 0.34 0.34 0.34 0.34 0.34 0.00 1 160,000 54,400.00
5 AFRIPRUD AFRICA PRUDENTIAL PLC EQTY 3.95 3.95 3.90 3.90 3.90 -0.05 69 3,190,950 12,436,487.06
6 AGLEVENT A.G. LEVENTIS NIGERIA PLC. EQTY 0.28 0.28 0.28 0.28 0.28 0.00 1 1,000 300.00
7 AIICO AIICO INSURANCE PLC. EQTY 0.72 0.72 0.75 0.73 0.73 0.01 27 2,732,292 2,004,019.39
8 AIRTELAFRI AIRTEL AFRICA PLC EQTY 308.00 308.00 308.00 308.00 308.00 0.00 16 176,175 52,782,137.20
9 ALEX ALUMINIUM EXTRUSION IND. PLC. EQTY 8.10 8.10 8.10 8.10 8.10 0.00 1 50 365.00
10 BERGER BERGER PAINTS PLC EQTY 7.50 7.50 7.50 7.50 7.50 0.00 12 17,302 118,583.55
11 BETAGLAS BETA GLASS PLC. EQTY 53.80 53.80 53.80 53.80 53.80 0.00 12 40,962 2,145,283.50
12 BOCGAS B.O.C. GASES PLC. EQTY 6.12 6.12 6.12 6.12 6.12 0.00 4 19,492 107,400.92
13 CADBURY CADBURY NIGERIA PLC. EQTY 9.00 9.00 9.00 9.00 9.00 0.00 27 164,251 1,532,969.50
14 CAP CAP PLC EQTY 24.30 24.30 24.30 24.30 24.30 0.00 89 2,089,977 50,901,082.75
15 CAVERTON CAVERTON OFFSHORE SUPPORT GRP PLC EQTY 2.46 2.46 2.46 2.46 2.46 0.00 22 339,343 825,004.10
16 CCNN CEMENT CO. OF NORTH.NIG. PLC EQTY 17.50 19.25 19.25 17.50 19.10 1.60 290 8,803,043 155,698,316.50
17 CHAMPION CHAMPION BREW. PLC. EQTY 0.99 0.99 0.99 0.99 0.99 0.00 2 61,000 59,510.00
18 CHAMS CHAMS PLC EQTY 0.24 0.24 0.24 0.22 0.24 0.00 22 3,449,330 792,633.80
19 CHIPLC CONSOLIDATED HALLMARK INSURANCE PLC EQTY 0.39 0.39 0.42 0.38 0.42 0.03 3 600,000 232,000.00
20 CONOIL CONOIL PLC EQTY 15.40 15.40 15.40 15.40 15.40 0.00 30 62,018 936,629.55
21 CONTINSURE CONTINENTAL REINSURANCE PLC EQTY 2.38 2.38 2.40 2.36 2.36 -0.02 15 2,060,720 4,923,349.60
22 CORNERST CORNERSTONE INSURANCE PLC EQTY 0.49 0.49 0.53 0.53 0.53 0.04 11 1,593,650 844,634.50
23 COURTVILLE COURTEVILLE BUSINESS SOLUTIONS PLC EQTY 0.23 0.23 0.23 0.21 0.21 -0.02 5 986,113 217,705.99
24 CUSTODIAN CUSTODIAN INVESTMENT PLC EQTY 5.50 5.50 5.50 5.50 5.50 0.00 10 79,025 457,056.55
25 CUTIX CUTIX PLC. EQTY 1.35 1.35 1.35 1.35 1.35 0.00 19 344,600 468,345.00
26 DAARCOMM DAAR COMMUNICATIONS PLC EQTY 0.40 0.40 0.40 0.40 0.40 0.00 1 200 72.00
27 DANGSUGAR DANGOTE SUGAR REFINERY PLC EQTY 9.95 9.95 9.95 9.95 9.95 0.00 67 220,174 2,281,004.75
28 ENAMELWA NIGERIAN ENAMELWARE PLC. EQTY 22.10 22.10 22.10 22.10 22.10 0.00 3 230 4,577.00
29 ETERNA ETERNA PLC. EQTY 2.85 2.85 2.85 2.85 2.85 0.00 13 23,542 63,085.70
30 ETI ECOBANK TRANSNATIONAL INCORPORATED EQTY 7.00 7.00 6.90 6.90 6.90 -0.10 74 1,501,359 10,403,845.20
31 ETRANZACT E-TRANZACT INTERNATIONAL PLC EQTY 2.38 2.38 2.38 2.38 2.38 0.00 1 1,500 3,570.00
32 FCMB FCMB GROUP PLC. EQTY 1.86 1.86 1.86 1.80 1.80 -0.06 86 3,542,370 6,480,412.86
33 FIDELITYBK FIDELITY BANK PLC EQTY 1.83 1.83 1.89 1.83 1.83 0.00 102 17,706,827 33,150,261.57
34 FIDSON FIDSON HEALTHCARE PLC EQTY 3.50 3.50 3.50 3.50 3.50 0.00 16 650,450 2,069,030.00
35 FLOURMILL FLOUR MILLS NIG. PLC. EQTY 15.20 15.20 15.20 15.20 15.20 0.00 47 249,370 3,971,306.10
36 FO FORTE OIL PLC. EQTY 15.90 15.90 15.90 15.90 15.90 0.00 30 37,310 567,394.55
37 GLAXOSMITH GLAXO SMITHKLINE CONSUMER NIG. PLC. EQTY 6.30 6.30 6.30 6.30 6.30 0.00 24 279,764 1,623,686.30
38 GUARANTY GUARANTY TRUST BANK PLC. EQTY 28.60 28.60 28.95 28.50 28.70 0.10 215 37,134,332 1,058,595,691.40
39 GUINNESS GUINNESS NIG PLC EQTY 23.30 23.30 23.30 23.30 23.30 0.00 46 135,180 3,211,539.95
40 HONYFLOUR HONEYWELL FLOUR MILL PLC EQTY 0.98 0.98 1.02 1.00 1.02 0.04 29 6,365,182 6,482,847.37
41 IKEJAHOTEL IKEJA HOTEL PLC EQTY 0.97 0.97 0.88 0.88 0.88 -0.09 4 246,000 220,215.63
42 INTBREW INTERNATIONAL BREWERIES PLC. EQTY 9.40 9.40 9.40 9.40 9.40 0.00 23 25,223 237,595.45
43 JAIZBANK JAIZ BANK PLC EQTY 0.58 0.58 0.61 0.55 0.56 -0.02 33 2,315,522 1,322,707.81
44 JAPAULOIL JAPAUL OIL & MARITIME SERVICES PLC EQTY 0.20 0.20 0.20 0.20 0.20 0.00 2 80 16.00
45 JBERGER JULIUS BERGER NIG. PLC. EQTY 18.55 18.55 18.55 18.55 18.55 0.00 26 76,187 1,418,457.00
46 JOHNHOLT JOHN HOLT PLC. EQTY 0.55 0.55 0.56 0.56 0.56 0.01 4 193,916 108,592.96
47 LASACO LASACO ASSURANCE PLC. EQTY 0.26 0.26 0.28 0.27 0.27 0.01 6 1,178,000 321,340.00
48 LAWUNION LAW UNION AND ROCK INS. PLC. EQTY 0.55 0.55 0.55 0.55 0.55 0.00 9 47,045 27,352.00
49 LEARNAFRCA LEARN AFRICA PLC EQTY 1.17 1.17 1.17 1.17 1.17 0.00 5 240,000 269,600.00
50 LINKASSURE LINKAGE ASSURANCE PLC EQTY 0.51 0.51 0.51 0.51 0.51 0.00 4 21,050 10,225.13
51 LIVESTOCK LIVESTOCK FEEDS PLC. EQTY 0.48 0.48 0.48 0.48 0.48 0.00 15 274,909 126,994.46
52 MANSARD AXAMANSARD INSURANCE PLC EQTY 1.65 1.65 1.65 1.65 1.65 0.00 6 42,672 71,634.06
53 MAYBAKER MAY & BAKER NIGERIA PLC. EQTY 1.96 1.96 1.96 1.96 1.96 0.00 14 154,010 304,960.40
54 MBENEFIT MUTUAL BENEFITS ASSURANCE PLC. EQTY 0.20 0.20 0.20 0.20 0.20 0.00 14 5,055,397 1,011,079.40
55 MOBIL 11 PLC EQTY 147.90 147.90 147.90 147.90 147.90 0.00 15 2,910 387,963.70
56 MRS MRS OIL NIGERIA PLC. EQTY 15.30 15.30 15.30 15.30 15.30 0.00 6 12,000 165,600.00
57 NAHCO NIGERIAN AVIATION HANDLING COMPANY PLC EQTY 2.40 2.40 2.40 2.40 2.40 0.00 15 201,004 489,854.28
58 NASCON NASCON ALLIED INDUSTRIES PLC EQTY 14.85 14.85 14.85 14.85 14.85 0.00 13 26,000 354,547.60
59 NB NIGERIAN BREW. PLC. EQTY 46.50 46.50 47.30 46.50 47.20 0.70 79 36,019,661 1,699,823,558.40
60 NEIMETH NEIMETH INTERNATIONAL PHARMACEUTICALS PLC EQTY 0.39 0.39 0.39 0.39 0.39 0.00 30 482,519 202,447.98
61 NEM NEM INSURANCE PLC EQTY 2.00 2.00 2.00 2.00 2.00 0.00 21 112,127 220,467.54
62 NESTLE NESTLE NIGERIA PLC. EQTY 1,150.00 1,150.00 1,150.00 1,150.00 1,150.00 0.00 114 341,344 386,617,592.50
63 NPFMCRFBK NPF MICROFINANCE BANK PLC EQTY 1.10 1.10 1.10 1.10 1.10 0.00 3 8,500 9,720.00
64 NSLTECH SECURE ELECTRONIC TECHNOLOGY PLC EQTY 0.20 0.20 0.20 0.20 0.20 0.00 1 200 40.00
65 OANDO OANDO PLC EQTY 3.33 3.33 3.35 3.33 3.33 0.00 68 2,178,709 7,263,864.35
66 OKOMUOIL OKOMU OIL PALM PLC. EQTY 52.95 52.95 52.95 52.95 52.95 0.00 32 53,172 2,615,171.65
67 PRESCO PRESCO PLC EQTY 34.60 34.60 34.60 34.60 34.60 0.00 9 12,849 444,019.40
68 PZ P Z CUSSONS NIGERIA PLC. EQTY 5.55 5.55 5.55 5.55 5.55 0.00 15 47,964 255,306.45
69 REDSTAREX RED STAR EXPRESS PLC EQTY 4.45 4.45 4.45 4.45 4.45 0.00 8 39,550 174,032.50
70 REGALINS REGENCY ASSURANCE PLC EQTY 0.21 0.21 0.21 0.21 0.21 0.00 5 96,840 19,368.00
71 ROYALEX ROYAL EXCHANGE PLC. EQTY 0.20 0.20 0.20 0.20 0.20 0.00 2 139,917 27,983.40
72 SCOA S C O A NIG. PLC. EQTY 2.93 2.93 2.93 2.93 2.93 0.00 4 3,363 9,661.03
73 SOVRENINS SOVEREIGN TRUST INSURANCE PLC EQTY 0.20 0.20 0.20 0.20 0.20 0.00 2 7,500 1,500.00
74 STANBIC STANBIC IBTC HOLDINGS PLC EQTY 37.00 37.00 37.10 37.00 37.10 0.10 28 1,773,925 65,774,483.90
75 STERLNBANK STERLING BANK PLC. EQTY 2.20 2.20 2.20 2.20 2.20 0.00 31 1,223,265 2,656,562.43
76 TANTALIZER TANTALIZERS PLC EQTY 0.20 0.20 0.20 0.20 0.20 0.00 1 80,000 16,000.00
77 TOTAL TOTAL NIGERIA PLC. EQTY 123.20 123.20 123.20 123.20 123.20 0.00 19 21,963 2,435,696.70
78 TRANSCOHOT TRANSCORP HOTELS PLC EQTY 5.40 5.40 5.40 5.40 5.40 0.00 1 1,500 7,500.00
79 TRANSCORP TRANSNATIONAL CORPORATION OF NIGERIA PLC EQTY 1.01 1.01 1.02 0.99 1.00 -0.01 96 15,291,668 15,403,973.29
80 TRANSEXPR TRANS-NATIONWIDE EXPRESS PLC. EQTY 0.85 0.85 0.85 0.85 0.85 0.00 1 40,000 34,000.00
81 UAC-PROP UACN PROPERTY DEVELOPMENT COMPANY PLC EQTY 0.97 0.97 0.97 0.97 0.97 0.00 8 46,980 45,873.12
82 UACN U A C N PLC. EQTY 6.20 6.20 6.50 6.50 6.50 0.30 44 1,185,717 7,647,262.90
83 UBN UNION BANK NIG.PLC. EQTY 7.00 7.00 7.00 7.00 7.00 0.00 64 1,990,723 13,916,067.00
84 UCAP UNITED CAPITAL PLC EQTY 2.10 2.10 2.10 2.10 2.10 0.00 115 2,789,165 5,846,572.75
85 UNILEVER UNILEVER NIGERIA PLC. EQTY 19.60 19.60 19.60 19.60 19.60 0.00 57 373,693 6,680,203.15
86 UNIONDAC UNION DIAGNOSTIC & CLINICAL SERVICES PLC EQTY 0.22 0.22 0.24 0.24 0.24 0.02 4 403,900 96,936.00
87 UNITYBNK UNITY BANK PLC EQTY 0.57 0.57 0.58 0.56 0.56 -0.01 6 324,432 185,646.24
88 UPL UNIVERSITY PRESS PLC. EQTY 1.43 1.43 1.43 1.43 1.43 0.00 4 26,031 36,443.40
89 VANLEER GREIF NIGERIA PLC EQTY 9.10 9.10 9.10 9.10 9.10 0.00 3 99,996 819,969.00
90 VITAFOAM VITAFOAM NIG PLC. EQTY 3.55 3.55 3.55 3.55 3.55 0.00 6 6,954 25,903.20
91 WAPIC WAPIC INSURANCE PLC EQTY 0.32 0.32 0.33 0.32 0.32 0.00 20 5,737,562 1,862,024.59
92 WEMABANK WEMA BANK PLC. EQTY 0.59 0.60 0.63 0.60 0.63 0.04 47 3,689,427 2,294,812.85
93 ASI NSE All-Share Index INDX 26,314.49 26,314.49 26,512.60 26,314.49 26,456.39 141.90 4,711 378,346,377 7,150,020,428.00
94 NSE30 NSE 30 Index INDX 1,079.92 1,079.92 1,089.21 1,079.92 1,085.00 5.08 3,264 307,862,143 5,929,846,412.34
95 NSE50 NSE 50 Index INDX 1,230.14 1,230.14 1,238.58 1,230.14 1,234.75 4.61 3,117 241,791,696 5,327,833,951.99
96 NSEAFRBVI NSE-AFR Bank Value Index INDX 919.07 919.07 944.51 915.88 937.84 18.77 1,800 215,894,752 3,446,412,934.15
97 NSEAFRHDYI NSE AFR Div Yield Index INDX 1,217.40 1,217.40 1,240.65 1,217.40 1,236.10 18.70 2,603 252,920,465 3,607,410,346.21
98 NSEBNK NSE Banking Index INDX 343.49 343.49 350.71 343.49 348.11 4.62 2,119 242,547,950 3,444,382,707.11
99 NSECG NSE CG Index INDX 976.22 976.22 988.13 976.22 981.37 5.15 3,195 309,948,747 5,906,067,209.81
100 NSECNSMRGDS NSE Consumer Goods Index INDX 475.93 475.93 477.70 475.93 477.49 1.56 513 44,035,996 2,111,533,884.42
101 NSEINDUSTR NSE Industrial Index INDX 1,069.22 1,069.22 1,095.90 1,069.22 1,085.92 16.70 564 15,006,177 433,545,006.75
102 NSEINS NSE Insurance Index INDX 120.41 120.41 121.19 120.32 120.66 0.25 122 17,691,205 10,704,359.71
103 NSELOTUSISLM NSE Lotus Islamic Index INDX 1,644.89 1,644.89 1,663.17 1,644.89 1,663.17 18.28 862 16,233,454 800,733,903.04
104 NSEMAINBOARD NSE Main-Board Index INDX 1,062.07 1,062.07 1,069.39 1,062.07 1,067.35 5.28 2,529 179,630,538 3,646,790,636.75
105 NSEMERIGRW NSE MERI GROWTH INDEX INDX 1,268.78 1,268.78 1,273.76 1,267.67 1,273.76 4.98 784 69,009,851 1,742,444,251.53
106 NSEMERIVAL NSE MERI VALUE INDEX INDX 1,262.13 1,268.67 1,292.33 1,243.09 1,289.16 27.03 1,328 125,285,296 869,575,379.44
107 NSEOILGAS NSE Oil/Gas Index INDX 235.12 235.12 235.27 235.12 235.12 0.00 170 2,322,327 15,689,711.85
108 NSEPENSION NSE PENSION INDEX INDX 957.13 957.13 970.16 957.13 965.58 8.45 3,896 330,823,610 6,151,484,277.89
109 NSEPREMIUM NSE Premium Index INDX 2,190.73 2,190.73 2,212.20 2,190.73 2,203.35 12.62 2,182 198,715,839 3,503,229,791.25
110 ACCESS ACCESS BANK PLC. PREMIUM 9.20 9.20 9.60 8.75 9.55 0.35 480 73,034,374 682,916,862.10
111 DANGCEM DANGOTE CEMENT PLC PREMIUM 145.80 145.80 147.20 145.00 147.20 1.40 77 1,301,787 189,529,476.70
112 FBNH FBN HOLDINGS PLC PREMIUM 5.80 5.80 5.90 5.60 5.60 -0.20 317 10,711,292 62,152,989.00
113 MTNN MTN NIGERIA COMMUNICATIONS PLC PREMIUM 122.00 122.00 122.05 122.00 122.05 0.05 152 7,300,342 890,888,084.95
114 SEPLAT SEPLAT PETROLEUM DEVELOPMENT COMPANY PLC PREMIUM 565.00 565.00 565.00 565.00 565.00 0.00 9 7,417 3,932,563.00
115 UBA UNITED BANK FOR AFRICA PLC PREMIUM 6.60 6.60 6.95 6.45 6.90 0.30 307 17,406,132 118,169,141.00
116 WAPCO LAFARGE AFRICA PLC. PREMIUM 14.70 14.70 14.75 14.10 14.15 -0.55 71 2,408,506 34,683,918.75
117 ZENITHBANK ZENITH BANK PLC PREMIUM 17.15 17.15 17.90 17.40 17.40 0.25 773 86,545,989 1,520,956,755.75