Daily Price List- Friday, 10th May, 2019
283 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 7 | 628676 | 169742.52 |
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.29 | 3 | 14010 | 4062.9 | |||
ACCESS | 7 | 7 | 7.1 | 6.8 | 7.1 | 0.1 | 1.43 | 7.03 | 234 | 20972984 | 147467694.95 |
AFRIPRUD | 3.93 | 3.93 | 3.93 | 3.54 | 3.54 | -0.39 | -9.92 | 3.66 | 61 | 2422885 | 8872734.74 |
AGLEVENT | 0.24 | 0.24 | 0.24 | 0 | 0.25 | 5 | 50520 | 12735.2 | |||
AIICO | 0.69 | 0.69 | 0.7 | 0.7 | 0.7 | 0.01 | 1.45 | 0.69 | 20 | 402056 | 275535.09 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.29 | 3 | 9000 | 65617.1 | |||
BETAGLAS | 68.95 | 68.95 | 68.95 | 0 | 65.26 | 5 | 1021 | 66634.05 | |||
BOCGAS | 4.16 | 4.16 | 4.16 | 0 | 4.57 | 2 | 7410 | 33863.7 | |||
CADBURY | 11 | 11 | 11 | 0 | 10.81 | 31 | 177086 | 1914229.45 | |||
CAP | 34 | 34 | 34 | 0 | 37.34 | 26 | 42282 | 1578624.8 | |||
CAVERTON | 2.44 | 2.44 | 2.67 | 2.46 | 2.46 | 0.02 | 0.82 | 2.57 | 36 | 1583214 | 4075079.23 |
CCNN | 15.3 | 15.3 | 15.3 | 0 | 14.71 | 17 | 102075 | 1501354.25 | |||
CHAMPION | 1.43 | 1.43 | 1.43 | 0 | 1.3 | 9 | 242610 | 314603 | |||
CHAMS | 0.44 | 0.44 | 0.42 | 0.4 | 0.4 | -0.04 | -9.09 | 0.41 | 41 | 7667425 | 3120120 |
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 7.15 | 1 | 7500 | 53625 | |||
CONOIL | 20.1 | 20.1 | 20.1 | 0 | 20.95 | 11 | 24268 | 508535.9 | |||
CORNERST | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 509300 | 101860 |
COURTVILLE | 0.26 | 0.26 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85 | 0.25 | 16 | 6657709 | 1634737.87 |
CUSTODIAN | 6.5 | 6.5 | 6.5 | 0 | 6.11 | 7 | 73118 | 446725.8 | |||
CUTIX | 1.85 | 1.85 | 1.85 | 0 | 1.83 | 5 | 8260 | 15077 | |||
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 1 | 100 | 254 | |||
DANGCEM | 179 | 179 | 179 | 179 | 179 | 0 | 0 | 178.86 | 48 | 569304 | 101827906.8 |
DANGFLOUR | 17 | 17 | 17.15 | 17 | 17 | 0 | 0 | 17.04 | 120 | 1805007 | 30756993.45 |
DANGSUGAR | 14 | 14 | 14 | 0 | 13.85 | 39 | 383989 | 5318177.7 | |||
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 19.9 | 1 | 10 | 199 | |||
ETERNA | 4.1 | 4.1 | 3.9 | 3.9 | 3.9 | -0.2 | -4.88 | 3.99 | 22 | 131152 | 523034.6 |
ETI | 10.1 | 10.1 | 10.3 | 10.3 | 10.3 | 0.2 | 1.98 | 10.54 | 30 | 355819 | 3748791.85 |
ETRANZACT | 2.64 | 2.64 | 2.64 | 0 | 2.79 | 1 | 10 | 27.9 | |||
FBNH | 7.3 | 7.3 | 7.25 | 7.05 | 7.25 | -0.05 | -0.68 | 7.2 | 123 | 16363227 | 117778830.65 |
FCMB | 1.89 | 1.89 | 1.81 | 1.8 | 1.8 | -0.09 | -4.76 | 1.82 | 40 | 1085621 | 1971046.43 |
FIDELITYBK | 1.85 | 1.85 | 1.85 | 1.82 | 1.84 | -0.01 | -0.54 | 1.84 | 76 | 6892979 | 12675962.66 |
FIDSON | 4.6 | 4.6 | 4.6 | 0 | 4.15 | 1 | 100 | 415 | |||
FIRSTALUM | 0.42 | 0.42 | 0.42 | 0 | 0.4 | 4 | 61279 | 24537.18 | |||
FLOURMILL | 16 | 16 | 16 | 0 | 15.84 | 34 | 225730 | 3574733.7 | |||
FO | 34.95 | 34.95 | 34.95 | 0 | 31.5 | 7 | 3774 | 118881 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 2000 | 400 | |||
GLAXOSMITH | 9 | 9 | 9 | 9 | 9 | 0 | 0 | 9 | 15 | 3205804 | 28844544 |
GOLDINSURE | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8 | 0.23 | 1 | 2500000 | 575000 |
GUARANTY | 32.3 | 32.3 | 32.3 | 32 | 32 | -0.3 | -0.93 | 32.03 | 167 | 2375898 | 76095968.4 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 120000 | 24000 |
GUINNESS | 50 | 50 | 51.5 | 51.5 | 51.5 | 1.5 | 3.00 | 51.53 | 31 | 790457 | 40731339.4 |
HONYFLOUR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 1.15 | 14 | 261185 | 300729.75 |
IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 0 | 1.49 | 6 | 4900 | 7287 | |||
INTBREW | 20 | 20 | 20 | 0 | 19.05 | 7 | 21879 | 416810.7 | |||
JAIZBANK | 0.53 | 0.53 | 0.51 | 0.5 | 0.5 | -0.03 | -5.66 | 0.51 | 14 | 1732833 | 877050.88 |
JAPAULOIL | 0.27 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70 | 0.26 | 61 | 8080340 | 2105368.25 |
JBERGER | 23 | 23 | 23 | 0 | 22.97 | 26 | 107702 | 2474047.7 | |||
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.5 | 2 | 2400 | 1200 | |||
LASACO | 0.3 | 0.3 | 0.3 | 0.29 | 0.3 | 0 | 0 | 0.3 | 6 | 5100000 | 1520000 |
LAWUNION | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 | -4.35 | 0.44 | 8 | 122650 | 54177 |
LEARNAFRCA | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -0.12 | -8.96 | 1.22 | 4 | 196272 | 239310.01 |
LINKASSURE | 0.48 | 0.48 | 0.46 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 18 | 3128728 | 1380742.2 |
LIVESTOCK | 0.63 | 0.63 | 0.63 | 0 | 0.61 | 8 | 123975 | 75120.69 | |||
MANSARD | 1.95 | 1.95 | 1.82 | 1.81 | 1.81 | -0.14 | -7.18 | 1.81 | 14 | 412351 | 747515.29 |
MAYBAKER | 2.32 | 2.32 | 2.3 | 2.3 | 2.3 | -0.02 | -0.86 | 2.3 | 24 | 531639 | 1220249.42 |
MBENEFIT | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 4 | 339000 | 71330 |
MCNICHOLS | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 2 | 187500 | 93750 |
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.54 | 1 | 191 | 103.14 | |||
MOBIL | 173 | 173 | 173 | 0 | 162.59 | 28 | 27908 | 4537523.6 | |||
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 17 | 39378 | 740306.4 | |||
NAHCO | 3.13 | 3.13 | 3.13 | 0 | 3.13 | 11 | 188040 | 587732.45 | |||
NASCON | 17.95 | 17.95 | 17.95 | 0 | 16.85 | 19 | 107537 | 1811475.4 | |||
NB | 65.3 | 65.3 | 65.3 | 65.3 | 65.3 | 0 | 0 | 65.3 | 30 | 2034999 | 132883785.8 |
NCR | 6 | 6 | 6 | 0 | 6.6 | 3 | 40 | 264 | |||
NEIMETH | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | -0.05 | -9.09 | 0.5 | 14 | 981229 | 494055.87 |
NEM | 2.32 | 2.32 | 2.5 | 2.19 | 2.5 | 0.18 | 7.76 | 2.38 | 32 | 2991084 | 7131534.73 |
NESTLE | 1520 | 1520 | 1520 | 0 | 1430.08 | 31 | 3641 | 5206909.1 | |||
NIGERINS | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 11 | 563964 | 113228.22 |
NPFMCRFBK | 1.35 | 1.35 | 1.35 | 0 | 1.39 | 12 | 328320 | 456003.2 | |||
OANDO | 4.65 | 4.65 | 4.8 | 4.65 | 4.8 | 0.15 | 3.23 | 4.68 | 75 | 4267286 | 19990896.8 |
OKOMUOIL | 70 | 70 | 70 | 0 | 67.71 | 15 | 8263 | 559485.2 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.35 | 3 | 625 | 843.75 | |||
PRESCO | 58 | 58 | 58 | 0 | 55.3 | 2 | 93 | 5142.9 | |||
PRESTIGE | 0.47 | 0.47 | 0.5 | 0.5 | 0.5 | 0.03 | 6.38 | 0.5 | 8 | 413459 | 204832 |
PZ | 9 | 9 | 9 | 9 | 9 | 0 | 0 | 8.94 | 13 | 169911 | 1518443.5 |
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 4.95 | 4 | 67500 | 334125 | |||
REGALINS | 0.26 | 0.26 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85 | 0.24 | 16 | 1770849 | 426201.42 |
ROYALEX | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 3 | 206816 | 49522.6 |
SEPLAT | 579.9 | 579.9 | 522 | 522 | 522 | -57.9 | -9.98 | 523.54 | 13 | 14778 | 7736888.8 |
SKYAVN | 4.65 | 4.65 | 4.65 | 0 | 5 | 2 | 25 | 125 | |||
SOVRENINS | 0.23 | 0.23 | 0.25 | 0.25 | 0.25 | 0.02 | 8.670 | 0.25 | 10 | 44544624 | 11135201.6 |
STANBIC | 43.7 | 43.7 | 46 | 43 | 46 | 2.3 | 5.26 | 43.28 | 26 | 1075002 | 46523766.35 |
STDINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
STERLNBANK | 2.7 | 2.7 | 2.68 | 2.65 | 2.68 | -0.02 | -0.74 | 2.66 | 43 | 24733881 | 65766898.53 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 15100 | 3020 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
THOMASWY | 0.25 | 0.25 | 0.25 | 0 | 0.27 | 1 | 1000 | 270 | |||
TOTAL | 162 | 162 | 162 | 0 | 156.18 | 25 | 3724 | 581622.9 | |||
TRANSCOHOT | 5.4 | 5.4 | 5.4 | 0 | 4.9 | 1 | 2000 | 9800 | |||
TRANSCORP | 1.13 | 1.13 | 1.15 | 1.1 | 1.13 | 0 | 0 | 1.12 | 131 | 16383948 | 18307794.79 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.7 | 3 | 15058 | 10551.1 | |||
TRIPPLEG | 0.7 | 0.7 | 0.7 | 0 | 0.63 | 1 | 6900 | 4347 | |||
UACN | 6.75 | 6.75 | 6.95 | 6.75 | 6.95 | 0.2 | 2.96 | 6.85 | 112 | 4195518 | 28730243.15 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.51 | 10 | 36599 | 55201.5 | |||
UBA | 6.6 | 6.6 | 6.6 | 6.5 | 6.5 | -0.1 | -1.52 | 6.52 | 210 | 7310764 | 47663924.35 |
UBN | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 7.01 | 23 | 201550 | 1413603.2 |
UCAP | 2.48 | 2.48 | 2.56 | 2.5 | 2.56 | 0.08 | 3.23 | 2.52 | 56 | 1538171 | 3868809 |
UNILEVER | 31 | 31 | 31 | 0 | 31 | 28 | 169639 | 5258762.95 | |||
UNIONDAC | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 4 | 816500 | 187810 |
UNITYBNK | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.03 | -4.00 | 0.72 | 8 | 658571 | 475860.62 |
UPL | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0 | 0 | 1.82 | 5 | 250000 | 455500 |
VERITASKAP | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 | -9.09 | 0.2 | 4 | 928850 | 185790 |
VITAFOAM | 3.95 | 3.95 | 3.95 | 0 | 3.95 | 23 | 186786 | 737817.45 | |||
WAPCO | 11 | 11 | 11 | 0 | 10.68 | 26 | 138414 | 1478838.5 | |||
WAPIC | 0.39 | 0.39 | 0.39 | 0.38 | 0.39 | 0 | 0 | 0.39 | 25 | 1635957 | 632953.21 |
WEMABANK | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0.71 | 15 | 724736 | 517352.12 |
ZENITHBANK | 20 | 20 | 20.25 | 19.95 | 20 | 0 | 0 | 20 | 448 | 16638322 | 332831231 |
TOTAL TRANSACTION (108) | 3130 | 235228073 | 1360035623.36 |