Daily Price List – Friday, 13th March, 2020
723 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 1 | 3995 | 1198.5 | |||
ACADEMY | 0.37 | 0.37 | 0.37 | 0 | 0.37 | 1 | 34 | 12.58 | |||
ACCESS | 5.85 | 5.85 | 5.6 | 5.3 | 5.4 | -0.45 | -7.69 | 5.43 | 436 | 20770585 | 112745794.1 |
AFRIPRUD | 3.6 | 3.6 | 3.24 | 3.24 | 3.24 | -0.36 | -10.00 | 3.25 | 63 | 2795211 | 9087804.36 |
AIICO | 0.67 | 0.67 | 0.73 | 0.67 | 0.73 | 0.06 | 8.96 | 0.72 | 22 | 1451886 | 1038519.32 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 298.58 | 3 | 283 | 84499.3 | |||
ALEX | 8.1 | 8.1 | 8.1 | 0 | 7.3 | 1 | 1000 | 7300 | |||
ARDOVA | 15.3 | 15.3 | 15.3 | 0 | 13.8 | 4 | 1195 | 16491 | |||
BERGER | 6.1 | 6.1 | 6.1 | 0 | 5.8 | 3 | 2064 | 11978.4 | |||
BETAGLAS | 70 | 70 | 70 | 0 | 63 | 2 | 1100 | 69300 | |||
BUACEMENT | 35.3 | 35.3 | 35.3 | 0 | 31.8 | 3 | 440 | 13992 | |||
CADBURY | 5.5 | 5.5 | 4.95 | 4.95 | 4.95 | -0.55 | -10.00 | 5.2 | 45 | 500477 | 2601426.35 |
CAP | 19.95 | 19.95 | 19.95 | 0 | 18.65 | 4 | 575 | 10723.75 | |||
CAPOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 500000 | 100000 |
CAVERTON | 2.31 | 2.31 | 2.08 | 2.08 | 2.08 | -0.23 | -9.96 | 2.08 | 25 | 946480 | 1968769.32 |
CHAMS | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.21 | 17 | 12557978 | 2668504.16 |
CHIPLC | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 1 | 86 | 25.8 | |||
CILEASING | 6.85 | 6.85 | 6.85 | 0 | 6.2 | 3 | 200000 | 1240000 | |||
CONOIL | 14.6 | 14.6 | 14.6 | 0 | 13.27 | 17 | 35988 | 477726 | |||
CORNERST | 0.49 | 0.49 | 0.53 | 0.53 | 0.53 | 0.04 | 8.16 | 0.52 | 4 | 365781 | 189192.69 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 30000 | 6000 | |||
CUSTODIAN | 4.95 | 4.95 | 5 | 4.8 | 5 | 0.05 | 1.01 | 4.83 | 5 | 600000 | 2900017.25 |
CUTIX | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0 | 0 | 1.16 | 6 | 402400 | 466784 |
DANGCEM | 153 | 153 | 153 | 0 | 137.7 | 65 | 657237 | 90501534.9 | |||
DANGSUGAR | 9.75 | 9.75 | 10.15 | 9.85 | 10.15 | 0.4 | 4.10 | 9.76 | 61 | 992457 | 9687101.45 |
DEAPCAP | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 3 | 3000 | 900 | |||
ETERNA | 2.02 | 2.02 | 2.02 | 0 | 1.92 | 7 | 62493 | 120277.77 | |||
ETI | 4.4 | 4.4 | 4.6 | 4.6 | 4.6 | 0.2 | 4.55 | 4.62 | 60 | 756616 | 3494095.6 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.55 | 2 | 504 | 1285.2 | |||
FBNH | 4 | 4 | 4.05 | 3.6 | 4 | 0 | 0 | 3.97 | 579 | 120089184 | 477197338.1 |
FCMB | 1.5 | 1.5 | 1.59 | 1.46 | 1.56 | 0.06 | 4.00 | 1.56 | 192 | 13019665 | 20246184.92 |
FIDELITYBK | 1.53 | 1.53 | 1.68 | 1.5 | 1.68 | 0.15 | 9.80 | 1.56 | 68 | 12990642 | 20221284.04 |
FIDSON | 2.45 | 2.45 | 2.45 | 0 | 2.29 | 2 | 1000 | 2291 | |||
FLOURMILL | 19.8 | 19.8 | 21.75 | 17.85 | 21.4 | 1.6 | 8.08 | 19.23 | 100 | 3484361 | 67016262.1 |
GLAXOSMITH | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 0 | 3.37 | 31 | 348478 | 1173969.2 |
GSPECPLC | 4.65 | 4.65 | 4.65 | 0 | 5.1 | 1 | 2 | 10.2 | |||
GUARANTY | 18.1 | 18.1 | 19.2 | 18 | 19 | 0.9 | 4.97 | 18.48 | 1132 | 162148655 | 2996444547.75 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 50000 | 10000 | |||
GUINNESS | 25.2 | 25.2 | 25.2 | 0 | 22.7 | 18 | 220221 | 4999156.1 | |||
HONYFLOUR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0.82 | 11 | 378498 | 310345.06 |
IKEJAHOTEL | 1.09 | 1.09 | 0.99 | 0.99 | 0.99 | -0.1 | -9.17 | 0.99 | 5 | 214972 | 212962.28 |
INTBREW | 6.35 | 6.35 | 5.75 | 5.75 | 5.75 | -0.6 | -9.45 | 5.75 | 13 | 464561 | 2671225.75 |
JAIZBANK | 0.44 | 0.44 | 0.43 | 0.4 | 0.43 | -0.01 | -2.27 | 0.41 | 29 | 1153231 | 475369.11 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 5391564 | 1078312.8 |
JBERGER | 20.2 | 20.2 | 20.2 | 0 | 18.28 | 21 | 319849 | 5848251.8 | |||
LASACO | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 12 | 3438489 | 687697.8 |
LEARNAFRCA | 1 | 1 | 1 | 0 | 1 | 1 | 10000 | 10000 | |||
LINKASSURE | 0.4 | 0.4 | 0.4 | 0 | 0.44 | 2 | 132425 | 58267 | |||
LIVESTOCK | 0.55 | 0.55 | 0.55 | 0 | 0.56 | 4 | 63006 | 35088.6 | |||
MANSARD | 1.51 | 1.51 | 1.65 | 1.36 | 1.65 | 0.14 | 9.27 | 1.42 | 22 | 2848603 | 4036231.82 |
MAYBAKER | 2.15 | 2.15 | 2.15 | 0 | 1.94 | 4 | 80003 | 155205.82 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||
MOBIL | 146.5 | 146.5 | 146.5 | 0 | 144.64 | 13 | 2207 | 319223.5 | |||
MORISON | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 1 | 1324 | 595.8 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 12.45 | 3 | 364 | 4531.8 | |||
MTNN | 93.2 | 93.2 | 93.2 | 0 | 91.95 | 162 | 654887 | 60216503.4 | |||
NAHCO | 2.14 | 2.14 | 2.19 | 2 | 2.19 | 0.05 | 2.34 | 2.06 | 36 | 904576 | 1864853.25 |
NASCON | 9.5 | 9.5 | 9.5 | 0 | 9.35 | 13 | 100194 | 936843 | |||
NB | 29.7 | 29.7 | 28 | 28 | 28 | -1.7 | -5.72 | 28.01 | 76 | 27938298 | 782620612.25 |
NEIMETH | 0.4 | 0.4 | 0.4 | 0 | 0.41 | 3 | 3220 | 1328 | |||
NEM | 1.6 | 1.6 | 1.76 | 1.44 | 1.44 | -0.16 | -10.00 | 1.52 | 14 | 717247 | 1091960.62 |
NESTLE | 915.3 | 915.3 | 915.3 | 0 | 827.29 | 243 | 2520268 | 2084981368.4 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5396 | 1079.2 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 56.25 | 1 | 10 | 562.5 | |||
NPFMCRFBK | 0.85 | 0.85 | 0.85 | 0 | 0.9 | 2 | 3000 | 2690 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 111 | 22.2 | |||
OANDO | 1.89 | 1.89 | 2.07 | 1.99 | 2 | 0.11 | 5.82 | 2 | 105 | 6788540 | 13553941.12 |
OKOMUOIL | 55.3 | 55.3 | 60 | 60 | 60 | 4.7 | 8.50 | 57.46 | 22 | 277422 | 15941753.3 |
PRESCO | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0 | 0 | 40.4 | 7 | 254064 | 10265385 |
PRESTIGE | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0.55 | 2 | 500000 | 275000 |
PZ | 3.75 | 3.75 | 3.75 | 0 | 3.92 | 23 | 111743 | 438189.15 | |||
REDSTAREX | 3 | 3 | 3 | 0 | 2.98 | 2 | 53000 | 157960 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10000 | 2000 | |||
SEPLAT | 605 | 605 | 544.5 | 544.5 | 544.5 | -60.5 | -10.00 | 544.5 | 4 | 1527022 | 831463479 |
SKYAVN | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0 | 0 | 2.57 | 3 | 8300000 | 21331000 |
STANBIC | 29.3 | 29.3 | 29.5 | 29.3 | 29.3 | 0 | 0 | 29.39 | 130 | 5504940 | 161790564.1 |
STERLNBANK | 1.15 | 1.15 | 1.26 | 1.04 | 1.1 | -0.05 | -4.35 | 1.05 | 49 | 7223368 | 7610803.62 |
TOTAL | 107 | 107 | 107 | 0 | 98.31 | 4 | 1208 | 118754 | |||
TOURIST | 3.15 | 3.15 | 3.15 | 0 | 2.9 | 1 | 1000 | 2900 | |||
TRANSCORP | 0.71 | 0.71 | 0.7 | 0.64 | 0.7 | -0.01 | -1.41 | 0.65 | 93 | 23020421 | 15061704.99 |
UACN | 7.5 | 7.5 | 7.5 | 0 | 6.77 | 48 | 325407 | 2203135.25 | |||
UAC-PROP | 0.92 | 0.92 | 0.95 | 0.95 | 0.95 | 0.03 | 3.26 | 0.96 | 17 | 359100 | 345017.86 |
UBA | 5.6 | 5.6 | 6.15 | 5.6 | 6.15 | 0.55 | 9.82 | 6.02 | 560 | 73690690 | 443439246.35 |
UBN | 6 | 6 | 6 | 0 | 6.05 | 18 | 183246 | 1109509 | |||
UCAP | 1.9 | 1.9 | 2.09 | 1.9 | 2 | 0.1 | 5.26 | 2.02 | 130 | 6227143 | 12591485.73 |
UNILEVER | 11.65 | 11.65 | 11.65 | 0 | 11.19 | 32 | 103386 | 1157078.4 | |||
UNITYBNK | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.03 | -6.98 | 0.4 | 12 | 1081099 | 432539.6 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 50000 | 10000 | |||
UPDCREIT | 3.2 | 3.2 | 3.2 | 0 | 3.21 | 2 | 5258 | 16903 | |||
UPL | 0.9 | 0.9 | 0.9 | 0 | 0.98 | 3 | 10550 | 10339 | |||
VITAFOAM | 4.01 | 4.01 | 4.01 | 3.8 | 4.01 | 0 | 0 | 3.9 | 23 | 366539 | 1430600.51 |
WAPCO | 10.7 | 10.7 | 10.65 | 9.65 | 10.65 | -0.05 | -0.47 | 9.79 | 133 | 7148016 | 69992703.2 |
WAPIC | 0.27 | 0.27 | 0.28 | 0.25 | 0.27 | 0 | 0 | 0.26 | 47 | 23801361 | 6167994.25 |
WEMABANK | 0.46 | 0.46 | 0.5 | 0.44 | 0.45 | -0.01 | -2.17 | 0.46 | 43 | 1786656 | 821352.06 |
ZENITHBANK | 10.85 | 11 | 11.9 | 10.95 | 11.9 | 1.05 | 9.68 | 11.32 | 1497 | 161144377 | 1823538282.7 |
TOTAL TRANSACTION (95) | 6703 | 733198932 | 10215724050.16 |