Market Report as at 30, May 2025


Quick link
ABBEYBDS |  ABCTRANS |  ACADEMY |  ACCESSCORP |  AFRIPRUD |  AIICO |  AIRTELAFRI |  ALEX |  ARADEL |  AUSTINLAZ |  BERGER |  BETAGLAS |  BUACEMENT |  BUAFOODS |  CADBURY |  CAP |  CAVERTON |  CHAMPION |  CHAMS |  CHELLARAM |  CILEASING |  CONHALLPLC |  CONOIL |  CORNERST |  CUSTODIAN |  CUTIX |  CWG |  DAARCOMM |  DANGCEM |  DANGSUGAR |  DEAPCAP |  DIF2032S1TB |  ELLAHLAKES |  ENAMELWA |  ETERNA |  ETI |  ETRANZACT |  EUNISELL |  FCMB |  FG202033S6 |  FGS202766 |  FGS202886 |  FGSUK2025S2 |  FGSUK2032S5 |  FGSUK2033S6 |  FIDELITYBK |  FIDSON |  FTNCOCOA |  FirstHoldCo |  GEREGU |  GTCO |  GUINEAINS |  GUINNESS |  HMCALL |  HONYFLOUR |  IKEJAHOTEL |  IMG |  INFINITY |  INTBREW |  INTENEGINS |  JAIZBANK |  JAPAULGOLD |  JBERGER |  JOHNHOLT |  JULI |  LAB2031S4 |  LASACO |  LEARNAFRCA |  LEGENDINT |  LINKASSURE |  LIVESTOCK |  LIVINGTRUST |  LOTUSHAL15 |  MANSARD |  MAYBAKER |  MBENEFIT |  MCNICHOLS |  MECURE |  MERVALUE |  MEYER |  MORISON |  MRS |  MTNN |  MULTIVERSE |  NAHCO |  NASCON |  NB |  NCR |  NEIMETH |  NEM |  NESTLE |  NEWGOLD |  NGXGROUP |  NIDF |  NNFM |  NOTORE |  NPFMCRFBK |  NSLTECH |  OANDO |  OKOMUOIL |  OMATEK |  PRESCO |  PRESTIGE |  PZ |  REDSTAREX |  REGALINS |  ROYALEX |  RTBRISCOE |  SCOA |  SEPLAT |  SFSREIT |  SIAMLETF40 |  SKYAVN |  SOVRENINS |  STANBIC |  STERLINGNG |  SUNUASSUR |  TAJSUKS1 |  TANTALIZER |  TIP |  TOTAL |  TRANSCOHOT |  TRANSCORP |  TRANSPOWER |  TRIPPLEG |  UACN |  UBA |  UCAP |  UNILEVER |  UNIONDICON |  UNIVINSURE |  UPDC |  UPDCREIT |  UPL |  VERITASKAP |  VETGOODS |  VETGRIF30 |  VETINDETF |  VFDGROUP |  VITAFOAM |  WAPCO |  WAPIC |  WEMABANK |  ZENITHBANK | 

Security Previous Close Open High Low Change Volume Value
ABBEYBDS 6.19 5.58 6.19 5.58 5.58 -0.61 2,017,577 11,550,685.00
ABCTRANS 2.95 2.95 2.95 0.00 0.00 0.00 805,525 2,174,186.20
ACADEMY 4.45 4.75 4.45 4.89 4.03 0.30 9,836,230 45,871,352.00
ACCESSCORP 22.00 22.00 22.00 22.15 21.80 0.00 53,968,128 1,187,055,490.00
AFRIPRUD 15.50 15.50 15.50 15.50 15.25 0.00 1,461,779 22,595,640.00
AIICO 1.60 1.61 1.60 1.64 1.59 0.01 9,452,331 15,162,566.00
AIRTELAFRI 2,372.50 2,372.50 2,372.50 0.00 0.00 0.00 150 391,455.00
ALEX 7.15 7.15 7.15 0.00 0.00 0.00 500 3,715.00
ARADEL 530.00 530.00 530.00 0.00 0.00 0.00 678,109 327,748,832.00
AUSTINLAZ 2.06 2.06 2.06 0.00 0.00 0.00 31,235 62,191.95
BERGER 22.45 20.25 22.45 20.25 20.25 -2.20 491,353 10,022,684.00
BETAGLAS 258.50 232.65 258.50 232.65 232.65 -25.85 218,839 50,912,892.00
BUACEMENT 83.70 83.70 83.70 0.00 0.00 0.00 215,672 17,159,106.00
BUAFOODS 440.00 440.00 440.00 0.00 0.00 0.00 122,513 48,700,160.00
CADBURY 37.00 37.00 37.00 0.00 0.00 0.00 399,790 14,699,806.00
CAP 42.85 42.85 42.85 0.00 0.00 0.00 35,930 1,638,952.10
CAVERTON 4.00 4.20 4.00 4.20 4.00 0.20 3,953,091 16,244,478.00
CHAMPION 7.10 6.80 7.10 6.80 6.80 -0.30 844,262 5,836,257.00
CHAMS 2.25 2.32 2.25 2.32 2.24 0.07 5,896,163 13,478,996.00
CHELLARAM 10.58 10.58 10.58 0.00 0.00 0.00 35,804 372,547.47
CILEASING 4.31 4.30 4.31 4.30 4.30 -0.01 845,762 3,639,712.00
CONHALLPLC 3.02 3.04 3.02 3.04 2.86 0.02 1,005,219 2,969,591.50
CONOIL 331.20 298.10 331.20 298.10 298.10 -33.10 244,223 72,802,880.00
CORNERST 3.40 3.28 3.40 3.40 3.28 -0.12 806,463 2,719,273.80
CUSTODIAN 22.40 22.40 22.40 22.50 22.40 0.00 1,389,655 31,067,040.00
CUTIX 3.20 3.42 3.20 3.45 3.19 0.22 16,604,488 55,698,648.00
CWG 9.35 9.10 9.35 9.10 9.10 -0.25 4,696,835 42,613,512.00
DAARCOMM 0.65 0.65 0.65 0.65 0.65 0.00 471,830 305,336.78
DANGCEM 440.00 440.00 440.00 0.00 0.00 0.00 400,100 170,874,016.00
DANGSUGAR 39.90 38.05 39.90 38.90 38.05 -1.85 3,139,965 120,683,392.00
DEAPCAP 0.96 1.05 0.96 1.05 1.04 0.09 916,363 956,181.90
DIF2032S1TB 100.00 100.00 100.00 100.00 100.00 0.00 2 2,000.00
ELLAHLAKES 3.30 3.25 3.20 3.25 3.10 -0.05 6,016,177 19,220,058.00
ENAMELWA 22.80 20.55 22.80 20.55 20.55 -2.25 145,329 3,002,357.00
ETERNA 43.00 43.00 43.00 0.00 0.00 0.00 305,947 12,228,572.00
ETI 30.10 31.55 30.50 31.55 30.50 1.45 7,600,932 238,988,784.00
ETRANZACT 6.80 6.80 6.80 0.00 0.00 0.00 33,567 225,417.20
EUNISELL 12.95 12.95 12.95 0.00 0.00 0.00 11,705 150,480.00
FCMB 10.00 10.00 10.00 10.00 9.75 0.00 4,588,752 45,625,116.00
FG202033S6 100.54 102.51 100.53 102.51 102.51 1.97 12,553 12,868,256.00
FGS202766 99.99 80.04 100.00 80.04 80.04 -19.95 6,000 4,802,976.00
FGS202886 143.99 143.99 144.00 143.99 143.99 0.00 5 7,200.00
FGSUK2025S2 102.00 102.00 102.00 102.00 102.00 0.00 1 1,020.00
FGSUK2032S5 114.99 90.01 115.00 90.01 90.01 -24.98 1 900.20
FGSUK2033S6 100.00 101.00 100.00 101.00 100.00 1.00 50,000 50,427,716.00
FIDELITYBK 19.40 19.40 19.40 19.40 19.30 0.00 31,379,186 606,093,700.00
FIDSON 27.85 27.85 27.85 0.00 0.00 0.00 506,469 14,092,851.00
FirstHoldCo 25.45 25.00 25.45 25.35 25.00 -0.45 9,402,322 237,546,032.00
FTNCOCOA 2.64 2.57 2.64 2.64 2.44 -0.07 5,762,324 14,374,403.00
GEREGU 1,141.50 1,141.50 1,141.50 0.00 0.00 0.00 7,599 7,807,212.50
GTCO 69.00 67.00 69.00 68.10 66.95 -2.00 20,233,194 1,370,939,780.00
GUINEAINS 0.64 0.67 0.64 0.67 0.65 0.03 2,582,000 1,702,334.80
GUINNESS 86.00 86.00 86.00 0.00 0.00 0.00 76,870 6,945,569.50
HMCALL 4.25 4.25 4.25 0.00 0.00 0.00 141,348 636,083.60
HONYFLOUR 23.00 21.00 23.00 22.55 21.00 -2.00 8,074,615 178,311,088.00
IKEJAHOTEL 14.50 14.50 14.50 0.00 0.00 0.00 731,422 10,243,992.00
IMG 37.35 33.65 37.35 33.65 33.65 -3.70 675,188 23,068,902.00
INFINITY 6.80 6.80 6.80 0.00 0.00 0.00 1,569 10,905.75
INTBREW 9.80 9.70 9.80 9.80 9.65 -0.10 7,331,755 71,379,088.00
INTENEGINS 1.78 1.63 1.78 1.74 1.63 -0.15 376,542 634,093.40
JAIZBANK 3.24 3.20 3.24 3.20 3.20 -0.04 2,030,590 6,516,071.00
JAPAULGOLD 2.00 1.95 2.00 2.04 1.95 -0.05 6,458,763 12,853,996.00
JBERGER 137.00 137.00 137.00 0.00 0.00 0.00 590,963 72,901,376.00
JOHNHOLT 7.60 7.60 7.60 0.00 0.00 0.00 144,958 1,004,819.60
JULI 10.30 10.30 10.30 0.00 0.00 0.00 71,851 754,656.50
LAB2031S4 80.00 80.00 80.00 80.00 80.00 0.00 30 24,000.03
LASACO 2.58 2.59 2.58 2.60 2.59 0.01 1,151,597 3,008,481.00
LEARNAFRCA 4.23 4.31 4.23 4.31 4.31 0.08 2,101,525 9,074,150.00
LEGENDINT 6.84 6.16 6.84 6.16 6.16 -0.68 3,331,464 20,887,798.00
LINKASSURE 1.53 1.41 1.53 1.45 1.41 -0.12 3,038,209 4,388,949.00
LIVESTOCK 9.15 9.40 9.15 9.50 8.75 0.25 3,229,897 29,584,402.00
LIVINGTRUST 4.81 4.81 4.81 0.00 0.00 0.00 110 576.10
LOTUSHAL15 36.70 33.50 36.70 33.50 33.50 -3.20 2 67.00
MANSARD 9.15 9.15 9.15 0.00 0.00 0.00 400,054 3,632,449.50
MAYBAKER 10.90 11.80 10.90 11.80 11.50 0.90 2,114,034 24,213,804.00
MBENEFIT 1.10 1.06 1.10 1.19 1.06 -0.04 7,405,454 8,343,426.00
MCNICHOLS 2.60 2.60 2.60 2.86 2.41 0.00 3,305,501 8,695,480.00
MECURE 11.10 11.10 11.10 0.00 0.00 0.00 16,238 178,263.00
MERVALUE 130.00 130.00 130.00 130.00 130.00 0.00 118 15,340.00
MEYER 8.80 8.80 8.80 0.00 0.00 0.00 288,021 2,352,931.80
MORISON 3.25 2.93 3.25 2.93 2.93 -0.32 743,968 2,182,509.00
MRS 141.80 141.80 141.80 0.00 0.00 0.00 10,986 1,479,501.50
MTNN 275.00 280.10 275.00 281.10 275.00 5.10 14,028,751 3,889,327,870.00
MULTIVERSE 8.05 7.60 8.05 7.60 7.60 -0.45 280,651 2,210,551.20
NAHCO 80.75 80.75 80.75 0.00 0.00 0.00 857,435 66,660,864.00
NASCON 59.50 59.50 59.50 0.00 0.00 0.00 1,172,950 68,881,824.00
NB 56.75 57.00 56.75 57.00 57.00 0.25 8,037,651 446,686,848.00
NCR 7.30 6.57 7.30 6.57 6.57 -0.73 323,897 2,131,821.00
NEIMETH 3.13 3.10 3.13 3.20 3.10 -0.03 6,200,961 19,060,082.00
NEM 14.70 14.70 14.70 0.00 0.00 0.00 103,032 1,541,492.40
NESTLE 1,590.50 1,590.50 1,590.50 0.00 0.00 0.00 16,550 24,194,716.00
NEWGOLD 59,800.00 59,800.00 55,000.00 59,800.00 59,800.00 0.00 1 59,800.00
NGXGROUP 36.00 36.00 36.00 0.00 0.00 0.00 337,394 11,806,122.00
NIDF 111.70 111.70 111.70 0.00 0.00 0.00 205,437 24,063,422.00
NNFM 138.90 138.90 138.90 0.00 0.00 0.00 57,890 7,677,459.50
NOTORE 62.50 62.50 62.50 0.00 0.00 0.00 5 325.00
NPFMCRFBK 2.15 2.26 2.15 2.28 2.20 0.11 1,213,572 2,716,384.50
NSLTECH 0.62 0.61 0.62 0.62 0.61 -0.01 1,342,750 830,163.80
OANDO 48.00 45.20 48.00 47.60 45.20 -2.80 4,805,619 223,619,632.00
OKOMUOIL 650.00 650.00 650.00 650.00 650.00 0.00 538,377 351,129,568.00
OMATEK 0.71 0.78 0.71 0.78 0.74 0.07 5,327,685 4,129,165.50
PRESCO 940.00 940.00 940.00 0.00 0.00 0.00 278,801 261,846,464.00
PRESTIGE 1.02 1.00 1.02 1.00 1.00 -0.02 1,054,378 1,053,471.40
PZ 29.50 29.50 29.50 0.00 0.00 0.00 469,359 12,946,293.00
REDSTAREX 7.59 8.32 7.59 8.32 8.32 0.73 740,554 5,883,270.00
REGALINS 0.61 0.64 0.61 0.66 0.61 0.03 1,687,002 1,074,060.10
ROYALEX 0.88 0.80 0.88 0.89 0.80 -0.08 1,778,611 1,475,168.80
RTBRISCOE 2.66 2.40 2.66 2.43 2.40 -0.26 3,102,513 7,503,422.00
SCOA 4.90 4.90 4.90 0.00 0.00 0.00 34,773 175,242.25
SEPLAT 4,964.40 4,964.40 4,964.40 0.00 0.00 0.00 130,002 584,009,280.00
SFSREIT 206.00 206.00 206.00 0.00 0.00 0.00 475 107,635.00
SIAMLETF40 265.00 291.40 265.00 291.40 291.40 26.40 5 1,457.00
SKYAVN 59.80 59.00 59.80 59.00 55.90 -0.80 673,870 38,288,920.00
SOVRENINS 0.99 1.08 0.99 1.08 1.00 0.09 5,132,374 5,238,884.00
STANBIC 69.20 69.20 69.20 0.00 0.00 0.00 56,817 4,125,664.80
STERLINGNG 5.75 5.65 5.75 5.85 5.60 -0.10 7,309,083 41,861,704.00
SUNUASSUR 5.40 5.40 5.40 5.40 4.88 0.00 1,876,775 9,774,191.00
TAJSUKS1 99.99 99.99 99.99 99.99 99.99 0.00 45 44,999.64
TANTALIZER 2.55 2.50 2.55 2.59 2.49 -0.05 4,772,102 11,952,509.00
TIP 6.40 6.40 6.40 0.00 0.00 0.00 435,273 2,736,832.20
TOTAL 705.00 705.00 705.00 0.00 0.00 0.00 119,198 76,273,080.00
TRANSCOHOT 147.50 147.50 147.50 0.00 0.00 0.00 10,717 1,474,833.20
TRANSCORP 42.90 43.10 42.90 43.10 43.00 0.20 1,413,387 60,914,832.00
TRANSPOWER 328.50 328.50 328.50 0.00 0.00 0.00 157,860 46,679,200.00
TRIPPLEG 2.07 2.07 2.07 0.00 0.00 0.00 4,449 10,099.23
UACN 32.80 32.80 32.80 0.00 0.00 0.00 194,423 6,701,986.00
UBA 34.70 34.70 34.70 35.50 34.55 0.00 1,414,838,140 49,022,173,000.00
UCAP 19.20 20.00 19.20 20.00 19.00 0.80 66,836,844 1,322,030,080.00
UNILEVER 48.00 48.00 48.00 0.00 0.00 0.00 300,777 14,187,046.00
UNIONDICON 7.30 7.30 7.30 0.00 0.00 0.00 820 6,132.00
UNIVINSURE 0.52 0.54 0.52 0.54 0.53 0.02 11,057,849 5,936,162.00
UPDC 2.96 3.11 2.96 3.11 2.94 0.15 4,075,139 12,271,928.00
UPDCREIT 5.80 5.95 5.80 6.00 5.95 0.15 660,298 3,933,623.20
UPL 6.17 5.90 6.17 6.00 5.90 -0.27 1,362,613 8,215,647.00
VERITASKAP 0.98 0.96 0.98 0.98 0.96 -0.02 7,539,127 7,308,966.50
VETGOODS 22.30 22.30 22.30 22.30 22.30 0.00 4,113 91,719.90
VETGRIF30 38.95 40.20 38.95 40.20 38.00 1.25 455 17,951.00
VETINDETF 40.50 39.50 40.50 40.00 38.50 -1.00 91 3,628.50
VFDGROUP 17.00 17.80 17.00 18.70 16.60 0.80 8,958,022 157,853,776.00
VITAFOAM 55.00 55.00 55.00 0.00 0.00 0.00 1,593,443 86,431,944.00
WAPCO 85.25 85.25 85.25 85.25 85.25 0.00 3,367,087 286,725,728.00
WAPIC 2.00 2.00 2.00 2.02 2.00 0.00 7,441,788 14,945,883.00
WEMABANK 13.30 13.30 13.30 13.30 13.05 0.00 3,252,952 41,811,776.00
ZENITHBANK 48.50 49.00 48.50 49.00 48.50 0.50 29,928,180 1,462,013,310.00