Daily Price List -Friday, 12th March, 2021
125 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.31 | 5 | 17930 | 5477 | |||
ACCESS | 7.8 | 7.8 | 7.8 | 7.75 | 7.8 | 0 | 0 | 7.8 | 100 | 5333400 | 41585430.25 |
AFRINSURE | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 | -9.09 | 0.2 | 7 | 2149240 | 430218 |
AFRIPRUD | 5.95 | 5.95 | 6 | 5.9 | 5.95 | 0 | 0 | 5.94 | 91 | 2935353 | 17425414.95 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 5 | 8290 | 1658 | |||
AIICO | 1.22 | 1.22 | 1.24 | 1.13 | 1.2 | -0.02 | -1.64 | 1.18 | 70 | 8980000 | 10633020.77 |
AIRTELAFRI | 930 | 930 | 930 | 0 | 837 | 12 | 493 | 412641 | |||
ARDOVA | 14.85 | 14.85 | 14.85 | 0 | 14.14 | 34 | 66343 | 938394 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 5.76 | 16 | 7259 | 41797.2 | |||
BETAGLAS | 54 | 54 | 54 | 0 | 48.6 | 6 | 2565 | 124659 | |||
BOCGAS | 13.61 | 13.61 | 13.61 | 0 | 12.25 | 3 | 872 | 10682 | |||
BUACEMENT | 74.75 | 74.75 | 74.75 | 0 | 67.51 | 30 | 55019 | 3714474.7 | |||
CADBURY | 8 | 8 | 8 | 0 | 8.02 | 32 | 20002 | 160329.8 | |||
CAP | 20 | 20 | 20 | 0 | 20.23 | 9 | 31130 | 629825.1 | |||
CAVERTON | 1.92 | 1.92 | 1.92 | 0 | 1.84 | 10 | 39873 | 73265.75 | |||
CHAMPION | 2.4 | 2.4 | 2.44 | 2.44 | 2.44 | 0.04 | 1.67 | 2.45 | 38 | 520968 | 1276014.73 |
CHAMS | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 22 | 7560465 | 1598046.65 |
CHIPLC | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.3 | 4 | 202533 | 60934.57 |
CILEASING | 5 | 5 | 5 | 0 | 4.65 | 5 | 32500 | 150996.1 | |||
CONOIL | 17.05 | 17.05 | 17.05 | 0 | 17.01 | 30 | 60210 | 1024120.45 | |||
CORNERST | 0.6 | 0.6 | 0.6 | 0 | 0.59 | 8 | 162101 | 95933.17 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 8 | 2660750 | 532307.5 |
CUSTODIAN | 6 | 6 | 6.1 | 6 | 6 | 0 | 0 | 6.01 | 23 | 3044680 | 18291204.65 |
CUTIX | 2 | 2 | 1.97 | 1.97 | 1.97 | -0.03 | -1.50 | 1.97 | 10 | 244300 | 481947 |
DAARCOMM | 0.25 | 0.25 | 0.25 | 0 | 0.23 | 1 | 50 | 11.5 | |||
DANGCEM | 220 | 220 | 220 | 215 | 220 | 0 | 0 | 216.2 | 71 | 708149 | 153101107.5 |
DANGSUGAR | 17.95 | 17.95 | 17.95 | 0 | 17.93 | 142 | 1827710 | 32764060.8 | |||
DEAPCAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
ELLAHLAKES | 4.25 | 4.25 | 4.25 | 0 | 4.19 | 2 | 3608 | 15129 | |||
ENAMELWA | 19.9 | 19.9 | 19.9 | 0 | 19.9 | 2 | 1973 | 39262.7 | |||
ETERNA | 4.62 | 4.62 | 4.62 | 0 | 4.81 | 13 | 77700 | 373744.32 | |||
ETI | 5.15 | 5.15 | 5.15 | 0 | 5.18 | 32 | 202476 | 1048875.6 | |||
FBNH | 7.1 | 7.1 | 7.1 | 7.05 | 7.1 | 0 | 0 | 7.08 | 125 | 14875294 | 105300742.6 |
FCMB | 2.9 | 2.9 | 2.9 | 0 | 2.9 | 22 | 141343 | 410498.04 | |||
FIDELITYBK | 2.24 | 2.24 | 2.3 | 2.25 | 2.3 | 0.06 | 2.68 | 2.3 | 69 | 4731309 | 10862618.83 |
FIDSON | 4.8 | 4.8 | 4.85 | 4.85 | 4.85 | 0.05 | 1.04 | 4.84 | 13 | 327470 | 1585757 |
FLOURMILL | 27 | 27 | 29.7 | 29.65 | 29.7 | 2.7 | 10.00 | 29.62 | 111 | 2035645 | 60287225.45 |
FTNCOCOA | 0.42 | 0.42 | 0.42 | 0 | 0.39 | 11 | 122317 | 47903.14 | |||
GLAXOSMITH | 6.2 | 6.2 | 6.2 | 0 | 6.31 | 16 | 50359 | 317910.7 | |||
GUARANTY | 30.95 | 30.95 | 30.85 | 30.7 | 30.75 | -0.2 | -0.65 | 30.8 | 216 | 30966225 | 953642829.95 |
GUINNESS | 23.5 | 23.5 | 23.5 | 0 | 23.5 | 51 | 201095 | 4726034.4 | |||
HONYFLOUR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0 | 0 | 1.17 | 61 | 857084 | 1001710.93 |
IKEJAHOTEL | 1.05 | 1.05 | 1.05 | 0 | 1.04 | 3 | 421 | 437.34 | |||
INTBREW | 5 | 5 | 5.45 | 5.15 | 5.3 | 0.3 | 6.00 | 5.15 | 44 | 40879165 | 210688794.1 |
JAIZBANK | 0.65 | 0.65 | 0.65 | 0.63 | 0.65 | 0 | 0 | 0.65 | 45 | 3666426 | 2367406.79 |
JAPAULGOLD | 0.48 | 0.48 | 0.52 | 0.49 | 0.51 | 0.03 | 6.25 | 0.51 | 57 | 5557813 | 2809294.53 |
JBERGER | 17.7 | 17.7 | 17.8 | 17 | 17 | -0.7 | -3.95 | 17.53 | 60 | 774976 | 13588519.4 |
JOHNHOLT | 0.44 | 0.44 | 0.44 | 0 | 0.4 | 5 | 19310 | 7804 | |||
LASACO | 1.26 | 1.26 | 1.3 | 1.3 | 1.3 | 0.04 | 3.17 | 1.29 | 31 | 845581 | 1089277.63 |
LEARNAFRCA | 1.08 | 1.08 | 1.09 | 1.06 | 1.06 | -0.02 | -1.85 | 1.08 | 20 | 1532632 | 1657164.5 |
LINKASSURE | 0.55 | 0.55 | 0.55 | 0 | 0.58 | 2 | 15000 | 8700 | |||
LIVESTOCK | 1.83 | 1.83 | 2 | 1.88 | 2 | 0.17 | 9.29 | 1.97 | 39 | 2445743 | 4820090.14 |
MANSARD | 0.99 | 0.99 | 1.08 | 0.99 | 1 | 0.01 | 1.01 | 1 | 59 | 10500009 | 10549888.87 |
MAYBAKER | 3.96 | 3.96 | 3.9 | 3.9 | 3.9 | -0.06 | -1.52 | 3.86 | 15 | 732399 | 2828345.5 |
MBENEFIT | 0.39 | 0.39 | 0.4 | 0.39 | 0.39 | 0 | 0 | 0.4 | 22 | 5353534 | 2131899.9 |
MEYER | 0.41 | 0.41 | 0.41 | 0 | 0.45 | 1 | 505 | 227.25 | |||
MOBIL | 228 | 228 | 228 | 0 | 205.2 | 35 | 102927 | 21120634.4 | |||
MORISON | 0.79 | 0.79 | 0.79 | 0 | 0.86 | 2 | 3751 | 3225.86 | |||
MRS | 13.4 | 13.4 | 13.4 | 0 | 12.2 | 7 | 393 | 4793.9 | |||
MTNN | 160 | 160 | 158 | 158 | 158 | -2 | -1.25 | 158.4 | 88 | 861711 | 136493795.5 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 15000 | 3000 | |||
NAHCO | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.05 | -2.22 | 2.2 | 19 | 362013 | 797300.1 |
NASCON | 14 | 14 | 14 | 0 | 14.34 | 14 | 194586 | 2790621.5 | |||
NB | 49.3 | 49.3 | 50 | 49.65 | 49.65 | 0.35 | 0.71 | 49.74 | 64 | 6111917 | 304030373.5 |
NCR | 3.09 | 3.09 | 3.09 | 0 | 3.08 | 3 | 15100 | 46479 | |||
NEIMETH | 2.09 | 2.09 | 2.09 | 0 | 1.94 | 13 | 96937 | 187767.03 | |||
NEM | 1.85 | 1.85 | 2.03 | 2.03 | 2.03 | 0.18 | 9.73 | 2.03 | 23 | 4789747 | 9712954.47 |
NESTLE | 1375 | 1375 | 1375 | 1375 | 1375 | 0 | 0 | 1366.82 | 49 | 836141 | 1142854063.1 |
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 293000 | 58600 |
NNFM | 5.15 | 5.15 | 5.65 | 5.65 | 5.65 | 0.5 | 9.71 | 5.54 | 20 | 243452 | 1349540 |
NPFMCRFBK | 1.61 | 1.61 | 1.61 | 0 | 1.77 | 2 | 79140 | 140027.8 | |||
OANDO | 3.04 | 3.04 | 3 | 2.95 | 2.95 | -0.09 | -2.96 | 2.98 | 57 | 774591 | 2305989.24 |
OKOMUOIL | 93 | 93 | 93 | 0 | 89.85 | 18 | 103257 | 9277775.75 | |||
OMATEK | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 51000 | 10200 | |||
PHARMDEKO | 1.35 | 1.35 | 1.35 | 0 | 1.22 | 3 | 238 | 290.36 | |||
PRESCO | 69 | 69 | 69 | 0 | 66.82 | 5 | 2804 | 187365 | |||
PRESTIGE | 0.43 | 0.43 | 0.43 | 0 | 0.46 | 3 | 5560 | 2555.6 | |||
PZ | 5 | 5 | 5 | 0 | 4.7 | 27 | 189688 | 891377.45 | |||
REDSTAREX | 3.12 | 3.12 | 3.12 | 3 | 3 | -0.12 | -3.85 | 3.05 | 25 | 1942936 | 5924541.59 |
REGALINS | 0.3 | 0.3 | 0.33 | 0.32 | 0.33 | 0.03 | 10.00 | 0.32 | 12 | 2035406 | 659591.11 |
ROYALEX | 0.26 | 0.26 | 0.26 | 0 | 0.26 | 4 | 48659 | 12482.84 | |||
SEPLAT | 540 | 540 | 540 | 0 | 540.21 | 15 | 45802 | 24742685 | |||
SFSREIT | 69.3 | 69.3 | 62.4 | 62.4 | 62.4 | -6.9 | -9.96 | 62.96 | 23 | 507571 | 31955334.4 |
SMURFIT | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 1 | 1092300 | 262152 |
SOVRENINS | 0.26 | 0.24 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 14 | 872369 | 213204.94 |
STANBIC | 40 | 40 | 40 | 0 | 43.97 | 14 | 121630 | 5347537 | |||
STERLNBANK | 1.55 | 1.55 | 1.55 | 1.52 | 1.54 | -0.01 | -0.65 | 1.53 | 43 | 1687565 | 2587556.13 |
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 2500 | 500 | |||
TOTAL | 142 | 142 | 142 | 0 | 130.65 | 22 | 10777 | 1407977.1 | |||
TRANSCORP | 0.88 | 0.88 | 0.85 | 0.8 | 0.83 | -0.05 | -5.68 | 0.81 | 205 | 56928555 | 45947766.36 |
TRIPPLEG | 0.72 | 0.72 | 0.72 | 0 | 0.66 | 7 | 56651 | 37350.75 | |||
UACN | 7.4 | 7.4 | 7.15 | 7.15 | 7.15 | -0.25 | -3.38 | 7.2 | 41 | 696552 | 5013185.05 |
UAC-PROP | 0.78 | 0.78 | 0.78 | 0 | 0.77 | 19 | 169334 | 129783.43 | |||
UBA | 6.95 | 6.95 | 7.15 | 7 | 7.15 | 0.2 | 2.88 | 7.03 | 152 | 7184849 | 50499940.85 |
UBN | 5.1 | 5.1 | 5.1 | 0 | 5.09 | 34 | 302592 | 1540284.5 | |||
UCAP | 4.82 | 4.82 | 4.85 | 4.75 | 4.8 | -0.02 | -0.41 | 4.8 | 121 | 2731118 | 13120489.49 |
UNILEVER | 13.25 | 13.25 | 13.25 | 0 | 12.71 | 20 | 52574 | 668388.45 | |||
UNITYBNK | 0.73 | 0.73 | 0.66 | 0.66 | 0.66 | -0.07 | -9.59 | 0.68 | 10 | 192569 | 131749.09 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 14 | 12832629 | 2566525.85 |
UPDCREIT | 5.1 | 5.1 | 5.1 | 0 | 5.1 | 4 | 1499 | 7644.9 | |||
UPL | 1.16 | 1.16 | 1.16 | 0 | 1.27 | 5 | 68865 | 87458.55 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 48599 | 9729.8 | |||
VITAFOAM | 7.5 | 7.5 | 7.35 | 7.35 | 7.35 | -0.15 | -2 | 7.39 | 42 | 840169 | 6211789.15 |
WAPCO | 22.05 | 22.05 | 22 | 22 | 22 | -0.05 | -0.23 | 22.62 | 89 | 1260450 | 28509315.25 |
WAPIC | 0.49 | 0.49 | 0.53 | 0.5 | 0.5 | 0.01 | 2.04 | 0.52 | 20 | 887105 | 461096.41 |
WEMABANK | 0.65 | 0.65 | 0.66 | 0.6 | 0.61 | -0.04 | -6.15 | 0.62 | 61 | 12153303 | 7493534.18 |
ZENITHBANK | 21.45 | 21.45 | 21.5 | 21.3 | 21.35 | -0.1 | -0.47 | 21.41 | 335 | 10470232 | 224167837.2 |
TOTAL TRANSACTION (107) | 3757 | 293968710 | 3769758425.68 |