Daily Price List – Friday, 10th July, 2020
175 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 | -8.93 | 0.54 | 13 | 738342 | 396200.32 |
ACADEMY | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0.32 | 2 | 181178 | 57976.96 |
ACCESS | 6.35 | 6.35 | 6.4 | 6.35 | 6.35 | 0 | 0 | 6.39 | 114 | 2166295 | 13832029.45 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 5002727 | 1000545.4 |
AFRIPRUD | 4 | 4 | 4 | 0 | 4.15 | 27 | 160619 | 666455.15 | |||
AIICO | 0.94 | 0.94 | 0.92 | 0.9 | 0.9 | -0.04 | -4.26 | 0.9 | 43 | 3345697 | 3023656.16 |
AIRTELAFRI | 328.7 | 328.7 | 328.7 | 0 | 328.65 | 14 | 31085 | 10216189.7 | |||
ARDOVA | 11.65 | 11.65 | 11.65 | 0 | 11.39 | 17 | 122772 | 1398590.9 | |||
BERGER | 6.1 | 6.1 | 6.1 | 0 | 6.68 | 7 | 16350 | 109170 | |||
BETAGLAS | 61.55 | 61.55 | 61.55 | 0 | 59.29 | 10 | 54202 | 3213383.5 | |||
BUACEMENT | 40.95 | 40.95 | 40.95 | 0 | 40.91 | 31 | 510448 | 20881835.9 | |||
CADBURY | 6.75 | 6.75 | 6.75 | 0 | 6.84 | 33 | 272771 | 1864589.5 | |||
CAP | 20.65 | 20.65 | 20.65 | 0 | 18.65 | 13 | 50776 | 946845.1 | |||
CAVERTON | 1.8 | 1.8 | 1.81 | 1.81 | 1.81 | 0.01 | 0.56 | 1.82 | 25 | 682562 | 1244555.31 |
CHAMPION | 0.95 | 0.95 | 0.95 | 0 | 0.88 | 7 | 90034 | 79151.12 | |||
CHAMS | 0.24 | 0.24 | 0.24 | 0 | 0.23 | 3 | 15200 | 3496 | |||
CILEASING | 3.95 | 3.95 | 3.95 | 0 | 3.77 | 17 | 371746 | 1401690.6 | |||
CONOIL | 18.9 | 18.9 | 18.9 | 0 | 19.74 | 50 | 409503 | 8085195.9 | |||
CORNERST | 0.55 | 0.55 | 0.55 | 0 | 0.55 | 4 | 47970 | 26383.5 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 3002250 | 600450 |
CUSTODIAN | 4.9 | 4.9 | 4.9 | 0 | 4.9 | 38 | 334247 | 1638271.9 | |||
CUTIX | 1.65 | 1.65 | 1.65 | 0 | 1.69 | 19 | 374775 | 633246.65 | |||
DANGCEM | 126 | 126 | 126 | 0 | 124.57 | 87 | 343315 | 42767743.2 | |||
DANGSUGAR | 11.5 | 11.5 | 11.6 | 11.6 | 11.6 | 0.1 | 0.87 | 11.63 | 59 | 411332 | 4782925.6 |
EKOCORP | 6 | 6 | 6 | 0 | 6 | 1 | 7975 | 47850 | |||
ETERNA | 2.24 | 2.24 | 2.24 | 0 | 2.02 | 15 | 116706 | 236089.9 | |||
ETI | 4.75 | 4.75 | 4.8 | 4.75 | 4.8 | 0.05 | 1.05 | 4.79 | 99 | 1096508 | 5253653.8 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.6 | 1 | 1000 | 2600 | |||
FBNH | 5.25 | 5.25 | 5.25 | 5.2 | 5.2 | -0.05 | -0.95 | 5.24 | 115 | 4095474 | 21479414 |
FCMB | 1.9 | 1.9 | 1.9 | 1.89 | 1.9 | 0 | 0 | 1.9 | 33 | 5972616 | 11325043.78 |
FIDELITYBK | 1.79 | 1.79 | 1.8 | 1.79 | 1.79 | 0 | 0 | 1.79 | 63 | 6204193 | 11109831.11 |
FIDSON | 2.85 | 2.85 | 2.85 | 0 | 3.09 | 4 | 23776 | 73481.84 | |||
FLOURMILL | 18 | 18 | 18 | 18 | 18 | 0 | 0 | 18 | 95 | 919914 | 16557323.1 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 2975253 | 595050.6 |
GLAXOSMITH | 4.6 | 4.6 | 4.85 | 4.8 | 4.8 | 0.2 | 4.35 | 4.79 | 60 | 1566645 | 7510685.7 |
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.89 | 1 | 10442 | 9293.38 | |||
GUARANTY | 22.75 | 22.75 | 22.7 | 22.3 | 22.45 | -0.3 | -1.32 | 22.43 | 272 | 4601942 | 103228283.9 |
GUINNESS | 14 | 14 | 14 | 0 | 14 | 67 | 413275 | 5785306.95 | |||
HONYFLOUR | 0.97 | 0.97 | 0.97 | 0 | 0.98 | 29 | 23600 | 23128 | |||
INITSPLC | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 1 | 200 | 140 | |||
INTBREW | 3.6 | 3.6 | 3.9 | 3.55 | 3.85 | 0.25 | 6.94 | 3.79 | 62 | 2325597 | 8814959.95 |
JAIZBANK | 0.52 | 0.52 | 0.52 | 0 | 0.55 | 10 | 127000 | 70452 | |||
JAPAULOIL | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 11 | 2635543 | 606680.13 |
JBERGER | 17.2 | 17.2 | 17.2 | 0 | 17.02 | 25 | 349743 | 5951408.5 | |||
JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0.55 | 1 | 3611 | 1986.05 | |||
LASACO | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 9 | 1658755 | 414864.3 |
LAWUNION | 1.07 | 1.07 | 1.07 | 1.02 | 1.07 | 0 | 0 | 1.05 | 11 | 988240 | 1041416.8 |
LEARNAFRCA | 1.06 | 1.06 | 1.06 | 0 | 1.15 | 1 | 3650 | 4197.5 | |||
LINKASSURE | 0.47 | 0.47 | 0.47 | 0 | 0.51 | 5 | 64700 | 32997 | |||
LIVESTOCK | 0.51 | 0.51 | 0.56 | 0.56 | 0.56 | 0.05 | 9.80 | 0.56 | 8 | 288500 | 161560 |
MANSARD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0 | 0 | 1.59 | 18 | 1253093 | 1992153.69 |
MAYBAKER | 2.78 | 2.78 | 2.78 | 0 | 2.76 | 17 | 317004 | 875605.4 | |||
MBENEFIT | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.21 | 12 | 6060400 | 1283109 |
MOBIL | 192.6 | 192.6 | 192.6 | 0 | 173.57 | 13 | 61756 | 10718798.2 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.41 | 7 | 3696 | 42179.2 | |||
MTNN | 115 | 115 | 116.1 | 116.1 | 116.1 | 1.1 | 0.96 | 116.15 | 57 | 1092199 | 126861618.6 |
NAHCO | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | -0.02 | -0.91 | 2.17 | 17 | 281351 | 609930.96 |
NASCON | 9.5 | 9.5 | 9.5 | 0 | 10 | 17 | 45725 | 457397.15 | |||
NB | 34.05 | 34.05 | 34.05 | 0 | 35.22 | 25 | 56974 | 2006723.1 | |||
NEIMETH | 1.39 | 1.39 | 1.39 | 0 | 1.49 | 18 | 313322 | 468194.42 | |||
NEM | 2.05 | 2.05 | 2.05 | 0 | 2.04 | 3 | 37400 | 76340 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1121.2 | 50 | 38040 | 42650471.9 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 101505 | 20301 |
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.69 | 1 | 9407 | 44118.83 | |||
NPFMCRFBK | 1.2 | 1.2 | 1.2 | 0 | 1.22 | 23 | 307408 | 373541.61 | |||
OANDO | 2.25 | 2.25 | 2.25 | 0 | 2.34 | 24 | 249292 | 582852.97 | |||
OKOMUOIL | 70.5 | 70.5 | 70.5 | 0 | 70.75 | 23 | 26190 | 1852905 | |||
PRESCO | 45.25 | 45.25 | 45.25 | 0 | 45.56 | 16 | 94386 | 4300355.9 | |||
PRESTIGE | 0.51 | 0.51 | 0.52 | 0.52 | 0.52 | 0.01 | 1.96 | 0.52 | 1 | 100000 | 52000 |
PZ | 4.35 | 4.35 | 4.6 | 4.5 | 4.5 | 0.15 | 3.45 | 4.5 | 55 | 1657638 | 7456043.9 |
REDSTAREX | 3.52 | 3.52 | 3.52 | 0 | 3.61 | 13 | 45235 | 163302.85 | |||
REGALINS | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 1 | 100000 | 22000 |
ROYALEX | 0.26 | 0.26 | 0.26 | 0.25 | 0.26 | 0 | 0 | 0.25 | 3 | 429423 | 109149.98 |
SEPLAT | 386 | 386 | 386 | 0 | 347.4 | 11 | 5028 | 1746727.2 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 62.4 | 3 | 1020 | 63648 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.94 | 1 | 917 | 2695.98 | |||
STANBIC | 30.25 | 30.25 | 30.25 | 0 | 29.17 | 20 | 81654 | 2381482.05 | |||
STERLNBANK | 1.27 | 1.27 | 1.3 | 1.27 | 1.3 | 0.03 | 2.36 | 1.28 | 98 | 17663711 | 22626420.12 |
TOTAL | 97.5 | 97.5 | 97.5 | 0 | 91.04 | 29 | 100519 | 9151386.2 | |||
TRANSCORP | 0.67 | 0.67 | 0.67 | 0.62 | 0.65 | -0.02 | -2.99 | 0.63 | 64 | 7405851 | 4689491.63 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.77 | 1 | 45000 | 34650 | |||
TRIPPLEG | 0.5 | 0.5 | 0.5 | 0 | 0.46 | 1 | 15000 | 6900 | |||
UACN | 7.2 | 7.2 | 7.3 | 7.3 | 7.3 | 0.1 | 1.39 | 7.21 | 34 | 356441 | 2569580.2 |
UAC-PROP | 0.9 | 0.9 | 0.9 | 0 | 0.9 | 3 | 33493 | 30143.7 | |||
UBA | 6.4 | 6.4 | 6.4 | 6.25 | 6.25 | -0.15 | -2.34 | 6.3 | 143 | 7465756 | 47060796.95 |
UBN | 5.45 | 5.45 | 5.45 | 0 | 5.11 | 118 | 4937306 | 25250078.35 | |||
UCAP | 2.6 | 2.6 | 2.7 | 2.66 | 2.7 | 0.1 | 3.85 | 2.68 | 39 | 2783981 | 7449160.75 |
UNILEVER | 12.45 | 12.45 | 12.45 | 0 | 13.47 | 19 | 53749 | 723964.15 | |||
UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0.26 | 1 | 50000 | 13000 | |||
UNITYBNK | 0.49 | 0.49 | 0.49 | 0 | 0.5 | 9 | 137079 | 68137.44 | |||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 3700000 | 740000 |
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.94 | 8 | 12584 | 49518.5 | |||
VITAFOAM | 5.07 | 5.07 | 5.42 | 5.33 | 5.33 | 0.26 | 5.13 | 5.31 | 30 | 3873485 | 20575844.64 |
WAPCO | 11 | 11 | 11 | 11 | 11 | 0 | 0 | 11.03 | 54 | 1019299 | 11241959.95 |
WAPIC | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0 | 0 | 0.35 | 11 | 436786 | 152865.86 |
WEMABANK | 0.53 | 0.53 | 0.53 | 0 | 0.54 | 12 | 318157 | 173280.35 | |||
ZENITHBANK | 16.75 | 16.75 | 16.75 | 16.3 | 16.7 | -0.05 | -0.30 | 16.65 | 280 | 13241337 | 220461867.25 |
TOTAL TRANSACTION (97) | 3044 | 131630651 | 899490969.04 |