Daily Price List – Friday, 11th September, 2020
150 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.36 | 0.36 | 0.36 | 0 | 0.34 | 3 | 39100 | 13294 | |||
ACCESS | 6.75 | 6.75 | 6.75 | 6.7 | 6.75 | 0 | 0 | 6.73 | 193 | 5766549 | 38817006.2 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 8000000 | 1600000 |
AFRIPRUD | 4.3 | 4.3 | 4.4 | 4.4 | 4.4 | 0.1 | 2.33 | 4.4 | 22 | 716471 | 3152452.62 |
AIICO | 0.89 | 0.89 | 0.89 | 0.87 | 0.87 | -0.02 | -2.25 | 0.88 | 34 | 966395 | 849939.24 |
AIRTELAFRI | 380 | 380 | 380 | 380 | 380 | 0 | 0 | 380 | 19 | 1117245 | 424553891 |
ALEX | 8.1 | 8.1 | 8.1 | 0 | 7.5 | 1 | 105 | 787.5 | |||
ARDOVA | 12.6 | 12.6 | 11.35 | 11.35 | 11.35 | -1.25 | -9.92 | 11.39 | 41 | 864691 | 9844874.25 |
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.65 | 4 | 100546 | 668575.9 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 50.96 | 10 | 9960 | 507562.6 | |||
BOCGAS | 4.36 | 4.36 | 4.36 | 0 | 4.47 | 7 | 116772 | 522214.15 | |||
BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 38.48 | 8 | 43670 | 1680461 | |||
CADBURY | 7.75 | 7.75 | 7.75 | 0 | 7.47 | 17 | 54845 | 409763 | |||
CAP | 17.45 | 17.45 | 16.5 | 15.75 | 15.75 | -1.7 | -9.74 | 16.23 | 44 | 1331734 | 21613033.2 |
CAVERTON | 1.86 | 1.86 | 1.86 | 0 | 1.82 | 16 | 363645 | 662502.71 | |||
CHAMPION | 0.9 | 0.9 | 0.9 | 0 | 0.88 | 4 | 57021 | 50178.48 | |||
CHAMS | 0.22 | 0.22 | 0.22 | 0.21 | 0.22 | 0 | 0 | 0.22 | 22 | 2299965 | 500996.4 |
CHIPLC | 0.32 | 0.32 | 0.32 | 0.29 | 0.29 | -0.03 | -9.375 | 0.29 | 7 | 1151027 | 337828.64 |
CILEASING | 3.85 | 3.85 | 4 | 4 | 4 | 0.15 | 3.90 | 3.91 | 12 | 320418 | 1253778.2 |
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 15.52 | 20 | 58500 | 908038.2 | |||
CORNERST | 0.61 | 0.61 | 0.65 | 0.65 | 0.65 | 0.04 | 6.56 | 0.65 | 5 | 240000 | 155119.42 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 398538 | 79707.6 |
CUSTODIAN | 4.8 | 4.8 | 4.85 | 4.8 | 4.8 | 0 | 0 | 4.8 | 43 | 63098569 | 302890790.9 |
CUTIX | 1.75 | 1.75 | 1.75 | 0 | 1.79 | 22 | 255881 | 456763.65 | |||
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 30000 | 9000 | |||
DANGCEM | 134 | 134 | 134 | 0 | 134.7 | 60 | 331466 | 44649975.4 | |||
DANGSUGAR | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | 0 | 12 | 110 | 852955 | 10236377.75 |
EKOCORP | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6 | 3 | 297583 | 1785498 |
ETERNA | 2.49 | 2.49 | 2.68 | 2.68 | 2.68 | 0.19 | 7.63 | 2.64 | 51 | 622038 | 1640007.25 |
ETI | 4.15 | 4.15 | 4.2 | 4.05 | 4.2 | 0.05 | 1.20 | 4.11 | 76 | 1854391 | 7624815.2 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.35 | 2 | 400 | 940 | |||
FBNH | 5 | 5 | 5.05 | 5 | 5.05 | 0.05 | 1 | 5.03 | 122 | 5666697 | 28504888.7 |
FCMB | 2.15 | 2.15 | 2.2 | 2.19 | 2.2 | 0.05 | 2.33 | 2.2 | 31 | 3341831 | 7343542.14 |
FIDELITYBK | 1.8 | 1.8 | 1.81 | 1.75 | 1.76 | -0.04 | -2.22 | 1.78 | 74 | 5421901 | 9630442.74 |
FIDSON | 3.8 | 3.8 | 3.7 | 3.7 | 3.7 | -0.1 | -2.63 | 3.7 | 8 | 212815 | 788031.5 |
FLOURMILL | 19.15 | 19.15 | 19.5 | 19.15 | 19.5 | 0.35 | 1.83 | 19.46 | 39 | 3068721 | 59709654.65 |
GLAXOSMITH | 5 | 5 | 5 | 0 | 5.11 | 19 | 177475 | 906206.2 | |||
GUARANTY | 24.75 | 24.75 | 25 | 24.8 | 25 | 0.25 | 1.01 | 24.97 | 188 | 6697263 | 167217125.45 |
GUINNESS | 14 | 14 | 13.65 | 13.5 | 13.5 | -0.5 | -3.57 | 13.51 | 107 | 13694358 | 185077741.5 |
HONYFLOUR | 0.94 | 0.94 | 0.94 | 0.9 | 0.94 | 0 | 0 | 0.93 | 37 | 3066546 | 2864908.74 |
INITSPLC | 0.57 | 0.57 | 0.57 | 0 | 0.52 | 2 | 99000 | 51480 | |||
INTBREW | 3.65 | 3.65 | 3.5 | 3.5 | 3.5 | -0.15 | -4.11 | 3.49 | 31 | 970271 | 3389378.35 |
JAIZBANK | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.03 | -4.92 | 0.58 | 30 | 2081122 | 1210687.14 |
JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 12 | 1783280 | 374361.72 |
JBERGER | 17 | 17 | 15.7 | 15.6 | 15.6 | -1.4 | -8.24 | 15.68 | 79 | 1362738 | 21373667 |
LASACO | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 4 | 893300 | 227258 |
LAWUNION | 1.13 | 1.13 | 1.13 | 0 | 1.15 | 1 | 1700 | 1955 | |||
LEARNAFRCA | 1.04 | 1.04 | 1.04 | 0 | 1.05 | 4 | 43551 | 45918.55 | |||
LINKASSURE | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 | -2.38 | 0.41 | 5 | 967514 | 396800.74 |
LIVESTOCK | 0.6 | 0.6 | 0.6 | 0.59 | 0.59 | -0.01 | -1.67 | 0.6 | 21 | 1183163 | 707581.14 |
MANSARD | 1.8 | 1.8 | 1.85 | 1.83 | 1.85 | 0.05 | 2.78 | 1.83 | 16 | 416435 | 761843 |
MAYBAKER | 3 | 3 | 3 | 0 | 2.9 | 20 | 50684 | 146987.21 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 13 | 5226735 | 1045525.85 |
MOBIL | 192.5 | 192.5 | 192.5 | 0 | 181.05 | 13 | 4347 | 787041.2 | |||
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.54 | 1 | 12218 | 6597.72 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 13.38 | 13 | 19400 | 259662.55 | |||
MTNN | 120 | 120 | 120 | 0 | 120.13 | 65 | 390904 | 46960070.6 | |||
NAHCO | 2.13 | 2.13 | 2.13 | 0 | 2.14 | 25 | 274948 | 587193.11 | |||
NASCON | 10.05 | 10.05 | 10.05 | 0 | 10.2 | 5 | 30090 | 306918 | |||
NB | 41.05 | 41.05 | 41.05 | 0 | 41.73 | 61 | 289996 | 12100910.4 | |||
NCR | 2 | 2 | 2 | 0 | 1.8 | 5 | 55024 | 99043.2 | |||
NEIMETH | 1.78 | 1.78 | 1.78 | 0 | 1.78 | 8 | 45282 | 80707.6 | |||
NEM | 2.25 | 2.25 | 2.25 | 0 | 2.26 | 11 | 231550 | 522796.09 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1241.87 | 66 | 278659 | 346058288.8 | |||
NNFM | 4.5 | 4.5 | 4.5 | 0 | 4.53 | 6 | 6519 | 29508.5 | |||
NPFMCRFBK | 1.27 | 1.27 | 1.38 | 1.29 | 1.38 | 0.11 | 8.66 | 1.34 | 8 | 958526 | 1288579.28 |
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 30000 | 6000 | |||
OANDO | 2.28 | 2.28 | 2.4 | 2.4 | 2.4 | 0.12 | 5.26 | 2.41 | 47 | 822650 | 1984920.65 |
OKOMUOIL | 78 | 78 | 78 | 0 | 74.34 | 27 | 155433 | 11555053.5 | |||
PRESCO | 49 | 49 | 49 | 0 | 49.42 | 12 | 17069 | 843610.65 | |||
PRESTIGE | 0.52 | 0.52 | 0.52 | 0 | 0.47 | 1 | 2976 | 1398.72 | |||
PZ | 4.25 | 4.25 | 4.25 | 0 | 4.15 | 20 | 178894 | 741813.45 | |||
REDSTAREX | 3.75 | 3.75 | 3.75 | 0 | 3.77 | 16 | 170555 | 642732.35 | |||
REGALINS | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8 | 0.23 | 10 | 4020000 | 925600 |
ROYALEX | 0.26 | 0.26 | 0.28 | 0.25 | 0.28 | 0.02 | 7.69 | 0.25 | 8 | 5182000 | 1299960 |
SEPLAT | 390 | 390 | 390 | 0 | 394.77 | 18 | 41608 | 16425580 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 3.18 | 3 | 30000 | 95309.87 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
STANBIC | 38.5 | 38.5 | 40 | 39 | 40 | 1.5 | 3.90 | 39.82 | 28 | 1358433 | 54094438.4 |
STERLNBANK | 1.18 | 1.18 | 1.18 | 1.16 | 1.16 | -0.02 | -1.69 | 1.18 | 98 | 3174735 | 3731616.8 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 3000 | 600 | |||
TOTAL | 80 | 80 | 80 | 0 | 88 | 6 | 168 | 14784 | |||
TRANSCORP | 0.61 | 0.61 | 0.61 | 0.59 | 0.61 | 0 | 0 | 0.6 | 57 | 9283822 | 5582603.35 |
TRANSEXPR | 0.75 | 0.75 | 0.75 | 0 | 0.82 | 3 | 11973 | 9817.86 | |||
UACN | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6 | 23 | 349293 | 2095515.55 |
UAC-PROP | 0.99 | 0.99 | 0.95 | 0.94 | 0.95 | -0.04 | -4.04 | 0.95 | 16 | 4581724 | 4347993.8 |
UBA | 6.2 | 6.2 | 6.3 | 6.2 | 6.2 | 0 | 0 | 6.26 | 179 | 6820729 | 42681004.85 |
UBN | 4.9 | 4.9 | 5 | 5 | 5 | 0.1 | 2.04 | 4.96 | 35 | 322682 | 1600851 |
UCAP | 3.09 | 3.09 | 3.1 | 3.08 | 3.08 | -0.01 | -0.32 | 3.09 | 52 | 1371546 | 4242873.46 |
UNILEVER | 14.4 | 14.4 | 14.4 | 0 | 14.17 | 24 | 75219 | 1065719.05 | |||
UNIONDAC | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8 | 0.27 | 2 | 1211798 | 327185.46 |
UNITYBNK | 0.51 | 0.51 | 0.53 | 0.52 | 0.52 | 0.01 | 1.96 | 0.52 | 5 | 344983 | 180458.89 |
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 4.13 | 4 | 16039 | 66212.45 | |||
UPL | 1.7 | 1.7 | 1.7 | 0 | 1.56 | 8 | 46100 | 71926 | |||
VITAFOAM | 5.69 | 5.69 | 5.69 | 0 | 5.67 | 24 | 275561 | 1561627.95 | |||
WAPCO | 12.2 | 12.2 | 12.8 | 12.8 | 12.8 | 0.6 | 4.92 | 12.61 | 130 | 3117509 | 39301702.95 |
WAPIC | 0.33 | 0.33 | 0.33 | 0 | 0.34 | 15 | 341468 | 116384.22 | |||
WEMABANK | 0.55 | 0.55 | 0.55 | 0.53 | 0.53 | -0.02 | -3.64 | 0.55 | 11 | 1263672 | 689845.99 |
ZENITHBANK | 16.95 | 16.95 | 17.2 | 16.95 | 17.2 | 0.25 | 1.47 | 17.13 | 343 | 17725275 | 303572867 |
TOTAL TRANSACTION (99) | 3239 | 212732957 | 2278217683.05 |