Daily Price List – Friday, 14th August, 2020
207 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 1.05 | 2 | 6361 | 6679.05 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.28 | 3 | 3391 | 936.24 | |||
ACCESS | 6.5 | 6.5 | 6.5 | 6.35 | 6.4 | -0.1 | -1.54 | 6.49 | 131 | 47095986 | 305458279.3 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 909 | 181.8 | |||
AFRIPRUD | 4.3 | 4.3 | 4.4 | 4.4 | 4.4 | 0.1 | 2.33 | 4.33 | 50 | 740636 | 3208123.36 |
AIICO | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -0.04 | -4.17 | 0.93 | 21 | 546953 | 506665.56 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 393.76 | 35 | 141 | 55519.7 | |||
ARBICO | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -0.13 | -9.35 | 1.26 | 1 | 112026 | 141152.76 |
ARDOVA | 12.75 | 12.75 | 12.75 | 0 | 11.61 | 26 | 63300 | 734961.2 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.4 | 5 | 30900 | 197760 | |||
BETAGLAS | 61.55 | 61.55 | 61.55 | 0 | 55.45 | 1 | 100 | 5545 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.18 | 4 | 55135 | 230251.05 | |||
BUACEMENT | 38.6 | 38.6 | 38.9 | 38.9 | 38.9 | 0.3 | 0.78 | 38.69 | 29 | 160511 | 6210298.8 |
CADBURY | 7.75 | 7.75 | 7.5 | 7.45 | 7.45 | -0.3 | -3.87 | 7.57 | 42 | 936721 | 7092820.35 |
CAP | 17.9 | 17.9 | 17.15 | 17 | 17 | -0.9 | -5.03 | 17.16 | 36 | 1055063 | 18104540.45 |
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 800 | 160 | |||
CAVERTON | 1.85 | 1.85 | 1.85 | 1.84 | 1.84 | -0.01 | -0.54 | 1.85 | 9 | 584650 | 1079439 |
CHAMPION | 0.71 | 0.71 | 0.71 | 0 | 0.71 | 4 | 15000 | 10650 | |||
CHAMS | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 9 | 1042453 | 219671.49 |
CHIPLC | 0.37 | 0.37 | 0.37 | 0 | 0.34 | 5 | 200000 | 68400 | |||
CILEASING | 4 | 4 | 4.4 | 4.4 | 4.4 | 0.4 | 10.00 | 4.34 | 25 | 373253 | 1619950.7 |
CONOIL | 16.9 | 16.9 | 16.9 | 0 | 15.25 | 15 | 205677 | 3136574.25 | |||
CORNERST | 0.49 | 0.49 | 0.49 | 0 | 0.45 | 1 | 25 | 11.25 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 59500 | 11900 | |||
CUSTODIAN | 5 | 5 | 5 | 5 | 5 | 0 | 0 | 5 | 11 | 288672 | 1443378 |
CUTIX | 1.75 | 1.75 | 1.91 | 1.8 | 1.8 | 0.05 | 2.86 | 1.86 | 21 | 1068980 | 1984662.02 |
DANGCEM | 136 | 136 | 136 | 0 | 133.67 | 70 | 109550 | 14643888.4 | |||
DANGSUGAR | 11.9 | 11.9 | 11.9 | 0 | 12.07 | 55 | 324129 | 3913029.45 | |||
ETERNA | 1.9 | 1.9 | 1.9 | 0 | 1.98 | 6 | 52641 | 104166.59 | |||
ETI | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 0 | 4.05 | 98 | 1947007 | 7890516.6 |
FBNH | 5.05 | 5.05 | 5.05 | 5 | 5 | -0.05 | -0.99 | 5.01 | 310 | 46461875 | 232879184.25 |
FCMB | 2.04 | 2.04 | 2.05 | 2 | 2.02 | -0.02 | -0.98 | 2.01 | 50 | 7431137 | 14927541.42 |
FIDELITYBK | 1.89 | 1.89 | 1.87 | 1.8 | 1.8 | -0.09 | -4.76 | 1.83 | 47 | 1475165 | 2704238.35 |
FIDSON | 3.53 | 3.53 | 3.7 | 3.65 | 3.7 | 0.17 | 4.82 | 3.67 | 30 | 1760545 | 6454672.38 |
FLOURMILL | 19.85 | 19.85 | 19.7 | 19.45 | 19.7 | -0.15 | -0.76 | 19.63 | 104 | 9101507 | 178656368.8 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
GLAXOSMITH | 5.2 | 5.2 | 5.2 | 0 | 5.2 | 47 | 997656 | 5189674 | |||
GUARANTY | 24.8 | 24.8 | 24.9 | 24.8 | 24.9 | 0.1 | 0.40 | 24.85 | 275 | 41763172 | 1037854369.6 |
GUINNESS | 15.4 | 15.4 | 15.4 | 0 | 15.43 | 125 | 563802 | 8698832.95 | |||
HONYFLOUR | 0.95 | 0.95 | 0.95 | 0 | 0.94 | 23 | 227139 | 213807.58 | |||
IKEJAHOTEL | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -0.07 | -7.69 | 0.84 | 6 | 362250 | 304510 |
INTBREW | 3.1 | 3.1 | 3 | 2.8 | 2.85 | -0.25 | -8.06 | 2.88 | 100 | 3335051 | 9593917.8 |
JAIZBANK | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0 | 0 | 0.56 | 12 | 642878 | 362975.38 |
JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.76 | 0.21 | 24 | 1394971 | 290013.01 |
JBERGER | 15.05 | 15.05 | 15.05 | 0 | 15.71 | 21 | 57469 | 902607.35 | |||
JULI | 1.51 | 1.51 | 1.51 | 0 | 1.36 | 1 | 6 | 8.16 | |||
LASACO | 0.24 | 0.24 | 0.26 | 0.25 | 0.26 | 0.02 | 8.33 | 0.26 | 8 | 9623602 | 2500029.52 |
LAWUNION | 1 | 1 | 1 | 0 | 1.1 | 4 | 4000 | 4400 | |||
LEARNAFRCA | 1.05 | 1.05 | 1.05 | 0 | 1.05 | 4 | 99245 | 104214.2 | |||
LINKASSURE | 0.38 | 0.38 | 0.39 | 0.39 | 0.39 | 0.01 | 2.63 | 0.39 | 5 | 2594261 | 1012524.55 |
LIVESTOCK | 0.6 | 0.6 | 0.6 | 0 | 0.62 | 6 | 44469 | 27570.78 | |||
MANSARD | 1.59 | 1.59 | 1.59 | 0 | 1.72 | 6 | 22898 | 39384.56 | |||
MAYBAKER | 3.03 | 3.03 | 3.03 | 0 | 2.96 | 7 | 56900 | 168357.19 | |||
MBENEFIT | 0.2 | 0.2 | 0.22 | 0.2 | 0.2 | 0 | 0 | 0.21 | 18 | 3137966 | 666126.52 |
MOBIL | 175 | 175 | 175 | 0 | 175.98 | 11 | 1420 | 249898.5 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.9 | 1 | 20 | 238 | |||
MTNN | 119.5 | 119.5 | 120 | 119 | 119 | -0.5 | -0.42 | 119.37 | 172 | 3618421 | 431924115.7 |
NAHCO | 2.08 | 2.08 | 2.08 | 0 | 2.08 | 16 | 69189 | 143957.41 | |||
NASCON | 10 | 10 | 10 | 10 | 10 | 0 | 0 | 10.07 | 16 | 264237 | 2662146.55 |
NB | 36 | 36 | 36 | 0 | 36.71 | 51 | 148636 | 5455765.1 | |||
NEIMETH | 1.9 | 1.9 | 1.81 | 1.78 | 1.78 | -0.12 | -6.32 | 1.81 | 30 | 1041301 | 1888392.63 |
NEM | 1.87 | 1.87 | 1.87 | 0 | 2.05 | 6 | 46057 | 94301.85 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1138.11 | 94 | 105064 | 119574489.9 | |||
NNFM | 4.3 | 4.3 | 3.87 | 3.87 | 3.87 | -0.43 | -10.00 | 3.88 | 10 | 168510 | 653130.9 |
NPFMCRFBK | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0 | 0 | 1.26 | 10 | 316500 | 399120 |
OANDO | 2.48 | 2.48 | 2.48 | 0 | 2.48 | 41 | 583214 | 1447324.18 | |||
OKOMUOIL | 80 | 80 | 80 | 0 | 76.62 | 16 | 2933 | 224730.15 | |||
OMATEK | 0.26 | 0.26 | 0.26 | 0 | 0.24 | 2 | 3050 | 732 | |||
PRESCO | 51.5 | 51.5 | 51.5 | 0 | 52.54 | 32 | 74662 | 3922401.3 | |||
PRESTIGE | 0.53 | 0.53 | 0.53 | 0 | 0.48 | 3 | 100500 | 48240 | |||
PZ | 4.25 | 4.25 | 4.25 | 0 | 4.29 | 28 | 250515 | 1074603.15 | |||
REDSTAREX | 3.65 | 3.65 | 3.75 | 3.75 | 3.75 | 0.1 | 2.74 | 3.74 | 10 | 255795 | 955484.9 |
SEPLAT | 385 | 385 | 385 | 0 | 384.02 | 7 | 6696 | 2571393 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 10000000 | 2000000 |
STANBIC | 33.8 | 33.8 | 33.9 | 33.8 | 33.9 | 0.1 | 0.30 | 33.82 | 52 | 3012600 | 101872624.15 |
STERLNBANK | 1.15 | 1.15 | 1.18 | 1.18 | 1.18 | 0.03 | 2.61 | 1.18 | 199 | 7414277 | 8748033.6 |
TOTAL | 80 | 80 | 80 | 0 | 84.22 | 30 | 14103 | 1187800.8 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 3 | 4000 | 14400 | |||
TRANSCORP | 0.6 | 0.6 | 0.6 | 0.56 | 0.59 | -0.01 | -1.67 | 0.59 | 82 | 24864867 | 14609801.48 |
UACN | 6.2 | 6.2 | 6.05 | 6 | 6 | -0.2 | -3.23 | 6.04 | 72 | 4771369 | 28808272.85 |
UAC-PROP | 0.95 | 0.95 | 0.95 | 0 | 0.87 | 4 | 22500 | 19625 | |||
UBA | 6.5 | 6.5 | 6.5 | 6.35 | 6.5 | 0 | 0 | 6.45 | 110 | 4115814 | 26529192.15 |
UBN | 5.4 | 5.4 | 5.4 | 0 | 5.1 | 29 | 90640 | 462604.2 | |||
UCAP | 3.19 | 3.19 | 3.19 | 3.12 | 3.16 | -0.03 | -0.94 | 3.16 | 86 | 3069917 | 9716052.13 |
UNILEVER | 13 | 13 | 13 | 12.5 | 12.5 | -0.5 | -3.85 | 12.5 | 56 | 67871280 | 848490984.9 |
UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0.26 | 1 | 16922 | 4399.72 | |||
UNITYBNK | 0.54 | 0.54 | 0.54 | 0 | 0.54 | 2 | 43000 | 23280 | |||
UPL | 1.11 | 1.11 | 1.11 | 0 | 1.2 | 1 | 98000 | 117600 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 454 | 90.8 | |||
VITAFOAM | 5.75 | 5.75 | 5.75 | 0 | 5.25 | 24 | 753610 | 3955778.27 | |||
WAPCO | 11.85 | 11.85 | 11.85 | 11.75 | 11.75 | -0.1 | -0.84 | 11.81 | 64 | 1703012 | 20106689.35 |
WAPIC | 0.34 | 0.34 | 0.33 | 0.32 | 0.33 | -0.01 | -2.94 | 0.33 | 30 | 101094058 | 33360829.32 |
WEMABANK | 0.5 | 0.5 | 0.5 | 0 | 0.52 | 14 | 208722 | 108004.66 | |||
ZENITHBANK | 16.75 | 16.75 | 16.75 | 16.65 | 16.7 | -0.05 | -0.30 | 16.7 | 526 | 58053034 | 969359277.95 |
TOTAL TRANSACTION (94) | 3897 | 482518333 | 4524421447.27 |