Daily Price List- Friday, 17th May, 2019
281 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 5 | 523103 | 141942.61 |
ACCESS | 6.5 | 6.5 | 6.6 | 6.45 | 6.45 | -0.05 | -0.77 | 6.51 | 261 | 27420200 | 178471367.15 |
AFRIPRUD | 3.6 | 3.6 | 3.6 | 0 | 3.84 | 41 | 384773 | 1476582.54 | |||
AFROMEDIA | 0.45 | 0.45 | 0.45 | 0 | 0.41 | 1 | 1000 | 410 | |||
AIICO | 0.65 | 0.65 | 0.65 | 0.64 | 0.65 | 0 | 0 | 0.66 | 18 | 425554 | 281438.66 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.02 | 8 | 11508 | 80763 | |||
BETAGLAS | 68.95 | 68.95 | 69.7 | 69.7 | 69.7 | 0.75 | 1.09 | 68.85 | 21 | 145238 | 9999676.45 |
CADBURY | 10.5 | 10.5 | 10.5 | 0 | 9.84 | 32 | 179075 | 1762686.15 | |||
CAP | 34 | 34 | 34 | 0 | 36.41 | 17 | 73165 | 2664199.5 | |||
CAVERTON | 2.5 | 2.5 | 2.5 | 0 | 2.48 | 7 | 115296 | 285641 | |||
CCNN | 13.9 | 13.9 | 13.9 | 0 | 13.18 | 17 | 136825 | 1803001.5 | |||
CHAMPION | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -0.12 | -9.30 | 1.21 | 7 | 184349 | 223170.21 |
CHAMS | 0.34 | 0.34 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.36 | 10 | 268343 | 96686.91 |
CHIPLC | 0.29 | 0.29 | 0.29 | 0 | 0.27 | 1 | 3300 | 891 | |||
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 7 | 1 | 100 | 700 | |||
CONOIL | 20.1 | 20.1 | 20.1 | 0 | 20.26 | 14 | 7793 | 157887.3 | |||
CORNERST | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 5 | 25000 | 5020 | |||
COURTVILLE | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 24 | 3044121 | 701581.87 |
CUSTODIAN | 6.5 | 6.5 | 6.5 | 0 | 6.5 | 2 | 2650 | 17225 | |||
CUTIX | 1.65 | 1.65 | 1.8 | 1.8 | 1.8 | 0.15 | 9.09 | 1.8 | 7 | 1523100 | 2738774 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 1 | 500 | 1270 | |||
DANGCEM | 176 | 176 | 176 | 176 | 176 | 0 | 0 | 175.52 | 71 | 441696 | 77527271.2 |
DANGFLOUR | 16.1 | 16.1 | 16.7 | 16 | 16.15 | 0.05 | 0.31 | 16.18 | 83 | 958170 | 15505220.2 |
DANGSUGAR | 13.55 | 13.55 | 13.65 | 13.5 | 13.6 | 0.05 | 0.37 | 13.58 | 69 | 1613433 | 21906187.95 |
ETERNA | 3.75 | 3.75 | 3.75 | 0 | 3.87 | 13 | 121990 | 472554.85 | |||
ETI | 10 | 10 | 10 | 10 | 10 | 0 | 0 | 10.05 | 24 | 181248 | 1820653.7 |
FBNH | 7 | 7 | 7.05 | 6.95 | 7 | 0 | 0 | 7.01 | 196 | 7840052 | 54930915.2 |
FCMB | 1.7 | 1.7 | 1.7 | 1.55 | 1.55 | -0.15 | -8.82 | 1.6 | 71 | 4552479 | 7281674.65 |
FIDELITYBK | 1.79 | 1.79 | 1.8 | 1.71 | 1.72 | -0.07 | -3.91 | 1.73 | 107 | 8659336 | 14941581.71 |
FIDSON | 4.6 | 4.6 | 4.6 | 0 | 4.15 | 9 | 46790 | 194178.5 | |||
FLOURMILL | 15.85 | 15.85 | 15.7 | 15.5 | 15.7 | -0.15 | -0.95 | 15.57 | 83 | 1140020 | 17754930.55 |
FO | 31.5 | 31.5 | 28.35 | 28.35 | 28.35 | -3.15 | -10.00 | 28.35 | 26 | 387435 | 10983782.25 |
GLAXOSMITH | 9 | 9 | 9 | 0 | 8.91 | 8 | 54941 | 489531.7 | |||
GUARANTY | 31 | 31 | 31 | 30.4 | 30.6 | -0.4 | -1.29 | 30.61 | 339 | 12417876 | 380082638.3 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 22988 | 4597.6 | |||
GUINNESS | 49.05 | 49.05 | 49.05 | 0 | 49.5 | 19 | 27102 | 1341498 | |||
HONYFLOUR | 1.1 | 1.1 | 1.1 | 0 | 1.13 | 15 | 55701 | 62756.75 | |||
IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 0 | 1.59 | 3 | 17340 | 27570.6 | |||
INTBREW | 20 | 20 | 20 | 0 | 19.62 | 8 | 11700 | 229512.95 | |||
JAIZBANK | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0 | 0.48 | 13 | 1794500 | 861288 |
JAPAULOIL | 0.28 | 0.28 | 0.27 | 0.26 | 0.26 | -0.02 | -7.14 | 0.27 | 27 | 2368926 | 627952.48 |
JBERGER | 23 | 23 | 23 | 0 | 22.24 | 27 | 144269 | 3209090 | |||
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.5 | 1 | 300 | 150 | |||
LASACO | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 11 | 1168800 | 349652 |
LAWUNION | 0.44 | 0.44 | 0.44 | 0 | 0.45 | 3 | 4000 | 1803.3 | |||
LINKASSURE | 0.44 | 0.44 | 0.44 | 0 | 0.48 | 19 | 836795 | 399912.65 | |||
LIVESTOCK | 0.6 | 0.6 | 0.64 | 0.64 | 0.64 | 0.04 | 6.67 | 0.64 | 7 | 147111 | 94230.51 |
MANSARD | 1.8 | 1.8 | 1.8 | 0 | 1.93 | 3 | 3454 | 6654.3 | |||
MAYBAKER | 2.3 | 2.3 | 2.3 | 0 | 2.25 | 8 | 25435 | 57284.75 | |||
MBENEFIT | 0.22 | 0.22 | 0.22 | 0 | 0.22 | 6 | 121000 | 26055 | |||
MCNICHOLS | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 2 | 200 | 100 | |||
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.64 | 1 | 100 | 64 | |||
MOBIL | 174 | 174 | 170 | 170 | 170 | -4 | -2.30 | 170.03 | 22 | 75521 | 12840797 |
MORISON | 0.55 | 0.55 | 0.55 | 0 | 0.6 | 1 | 10000 | 6000 | |||
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 4 | 195 | 3666 | |||
MTNN | 99 | 99 | 108.9 | 108.9 | 108.9 | 9.9 | 10.00 | 108.9 | 49 | 32098599 | 3495537431.1 |
NAHCO | 3.18 | 3.18 | 3.18 | 0 | 3.11 | 21 | 232104 | 721276.88 | |||
NASCON | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | 0 | 17.92 | 21 | 237180 | 4249274.5 |
NB | 62.5 | 62.5 | 62.5 | 62.5 | 62.5 | 0 | 0 | 62.53 | 57 | 2677872 | 167439399.75 |
NEIMETH | 0.61 | 0.61 | 0.61 | 0 | 0.55 | 1 | 7560 | 4158 | |||
NEM | 2.2 | 2.2 | 2.2 | 0 | 2.2 | 13 | 192714 | 423697.8 | |||
NESTLE | 1430 | 1430 | 1430 | 0 | 1363.75 | 102 | 101675 | 138659646.6 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.21 | 5 | 32877 | 6907.94 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 3.9 | 1 | 590 | 2301 | |||
NPFMCRFBK | 1.47 | 1.47 | 1.47 | 0 | 1.45 | 6 | 116092 | 168680.24 | |||
OANDO | 4.5 | 4.5 | 4.8 | 4.6 | 4.8 | 0.3 | 6.67 | 4.65 | 48 | 2643137 | 12278723.15 |
OKOMUOIL | 74 | 74 | 74 | 0 | 69.77 | 9 | 8221 | 573539 | |||
PRESCO | 58 | 58 | 58 | 0 | 55.66 | 8 | 23247 | 1293832 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 2 | 510000 | 255000 |
PZ | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0 | 8.51 | 19 | 120661 | 1026988.7 |
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 5.25 | 2 | 2340 | 12283 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 24 | 9040100 | 1808071 |
ROYALEX | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 4 | 210688 | 50565.12 |
SEPLAT | 520 | 520 | 520 | 0 | 527.67 | 21 | 22600 | 11925377 | |||
SKYAVN | 4.65 | 4.65 | 4.65 | 0 | 5 | 2 | 200 | 1000 | |||
SOVRENINS | 0.23 | 0.23 | 0.23 | 0 | 0.23 | 6 | 26000 | 6100 | |||
STANBIC | 44.05 | 44.05 | 44.05 | 0 | 43.84 | 11 | 52850 | 2316778 | |||
STERLNBANK | 2.5 | 2.5 | 2.5 | 0 | 2.5 | 147 | 1545531 | 3860761.8 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 120100 | 24020 | |||
THOMASWY | 0.29 | 0.29 | 0.31 | 0.3 | 0.31 | 0.02 | 6.90 | 0.31 | 4 | 250375 | 76615.5 |
TOTAL | 162 | 162 | 162 | 0 | 155.5 | 26 | 21495 | 3342512 | |||
TOURIST | 3.5 | 3.5 | 3.5 | 0 | 3.15 | 2 | 20 | 63 | |||
TRANSCORP | 1.14 | 1.14 | 1.25 | 1.16 | 1.24 | 0.1 | 8.77 | 1.23 | 137 | 58593650 | 72247144.28 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.7 | 1 | 50 | 35 | |||
TRIPPLEG | 0.7 | 0.7 | 0.7 | 0 | 0.63 | 6 | 6566 | 4136.58 | |||
UACN | 7.4 | 7.4 | 7.4 | 7.15 | 7.3 | -0.1 | -1.35 | 7.34 | 118 | 7880847 | 57858265.9 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.51 | 15 | 181929 | 275583.79 | |||
UBA | 6 | 6 | 6.25 | 5.95 | 6 | 0 | 0 | 6.07 | 284 | 19395505 | 117648100.6 |
UBN | 6.85 | 6.85 | 7 | 7 | 7 | 0.15 | 2.19 | 7 | 26 | 8637495 | 60444741.5 |
UCAP | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -0.04 | -1.62 | 2.45 | 56 | 1111448 | 2725736.87 |
UNILEVER | 32 | 32 | 32 | 32 | 32 | 0 | 0 | 31.98 | 28 | 5049848 | 161509167.1 |
UNIONDAC | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 5 | 453000 | 104220 |
UNITYBNK | 0.65 | 0.65 | 0.66 | 0.65 | 0.66 | 0.01 | 1.54 | 0.66 | 6 | 485731 | 320707.48 |
UPL | 1.67 | 1.67 | 1.67 | 0 | 1.8 | 5 | 26845 | 48189.5 | |||
VERITASKAP | 0.21 | 0.21 | 0.21 | 0 | 0.2 | 1 | 30000 | 6000 | |||
VITAFOAM | 3.95 | 3.95 | 3.95 | 0 | 4 | 12 | 264889 | 1060717.37 | |||
WAPCO | 10.5 | 10.5 | 10.5 | 0 | 10.73 | 25 | 86800 | 931406.85 | |||
WAPIC | 0.38 | 0.38 | 0.4 | 0.38 | 0.4 | 0.02 | 5.26 | 0.39 | 29 | 1499305 | 580774.9 |
WEMABANK | 0.62 | 0.62 | 0.62 | 0 | 0.66 | 23 | 260865 | 171789.32 | |||
ZENITHBANK | 19.55 | 19.8 | 19.9 | 19.5 | 19.6 | 0.05 | 0.26 | 19.58 | 492 | 17592458 | 344384841.75 |
TOTAL TRANSACTION (100) | 3684 | 251577955 | 5491339233.37 |