Daily Price List – Friday, 21st February, 2020
441 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 0.95 | 1 | 28000 | 26600 | |||
ABCTRANS | 0.35 | 0.35 | 0.35 | 0 | 0.34 | 6 | 116681 | 39704.45 | |||
ACCESS | 9.7 | 9.7 | 9.6 | 9.4 | 9.4 | -0.3 | -3.09 | 9.45 | 92 | 4548913 | 42997991.65 |
AFRIPRUD | 5.25 | 5.25 | 5.2 | 5 | 5.2 | -0.05 | -0.95 | 5.14 | 98 | 6403326 | 32881252.45 |
AIICO | 0.99 | 0.99 | 1.08 | 1 | 1.01 | 0.02 | 2.02 | 1.02 | 79 | 10081759 | 10318273.65 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 299 | 8 | 50006 | 14951710.6 | |||
BERGER | 6.75 | 6.75 | 6.75 | 0 | 7.4 | 7 | 13303 | 98442.2 | |||
BETAGLAS | 70 | 70 | 70 | 0 | 65.7 | 4 | 22 | 1445.4 | |||
BOCGAS | 4.5 | 4.5 | 4.5 | 0 | 4.1 | 2 | 2508 | 10282.8 | |||
BUACEMENT | 36.05 | 36.05 | 36.55 | 34.2 | 36.45 | 0.4 | 1.11 | 35.24 | 57 | 954168 | 33628590.65 |
CADBURY | 9.1 | 9.1 | 9.1 | 0 | 8.6 | 25 | 82931 | 712802.6 | |||
CAP | 24.6 | 24.6 | 24.6 | 0 | 23.71 | 16 | 215521 | 5110522.5 | |||
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 909 | 181.8 | |||
CAVERTON | 2.9 | 2.9 | 2.95 | 2.9 | 2.95 | 0.05 | 1.72 | 2.9 | 35 | 1122151 | 3257140.53 |
CHAMPION | 0.88 | 0.88 | 0.88 | 0 | 0.89 | 4 | 16510 | 14719.6 | |||
CHAMS | 0.3 | 0.3 | 0.3 | 0.28 | 0.28 | -0.02 | -6.67 | 0.29 | 5 | 931368 | 271146.81 |
CHIPLC | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0.32 | 2 | 100010 | 32003.2 |
CILEASING | 6.85 | 6.85 | 6.85 | 0 | 6.46 | 12 | 47169 | 304498.75 | |||
CONOIL | 18 | 18 | 18 | 0 | 17.69 | 27 | 323120 | 5716703 | |||
CORNERST | 0.56 | 0.56 | 0.56 | 0 | 0.57 | 5 | 127500 | 72235 | |||
COURTVILLE | 0.22 | 0.22 | 0.22 | 0.21 | 0.22 | 0 | 0 | 0.22 | 7 | 1668018 | 361963.96 |
CUSTODIAN | 5.45 | 5.45 | 5.65 | 5.65 | 5.65 | 0.2 | 3.67 | 5.65 | 4 | 100790 | 569463.75 |
CUTIX | 1.4 | 1.4 | 1.4 | 0 | 1.38 | 9 | 27700 | 38140 | |||
DANGCEM | 170 | 170 | 170 | 0 | 153.19 | 136 | 845316 | 129495982.2 | |||
DANGSUGAR | 12.1 | 12.1 | 12.1 | 0 | 11.91 | 82 | 427416 | 5092494.35 | |||
EKOCORP | 5.2 | 5.2 | 5.2 | 0 | 5.14 | 2 | 740 | 3800 | |||
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 19.9 | 1 | 10 | 199 | |||
ETERNA | 2.15 | 2.15 | 2.2 | 2.2 | 2.2 | 0.05 | 2.33 | 2.21 | 12 | 328930 | 728199 |
ETI | 6.4 | 6.4 | 6.4 | 0 | 6.25 | 59 | 711378 | 4446442.9 | |||
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.5 | 1 | 10 | 25 | |||
FBNH | 5.75 | 5.75 | 5.8 | 5.6 | 5.75 | 0 | 0 | 5.73 | 181 | 10014540 | 57339939.4 |
FCMB | 1.9 | 1.9 | 1.95 | 1.82 | 1.95 | 0.05 | 2.63 | 1.9 | 117 | 59748555 | 113531200.52 |
FIDELITYBK | 2.13 | 2.13 | 2.15 | 2.14 | 2.14 | 0.01 | 0.47 | 2.14 | 66 | 3875073 | 8311337.46 |
FIDSON | 2.54 | 2.54 | 2.54 | 0 | 2.32 | 4 | 22030 | 51055 | |||
FLOURMILL | 23 | 23 | 23 | 22.5 | 23 | 0 | 0 | 22.98 | 49 | 50078001 | 1150862483.35 |
FO | 16.7 | 16.7 | 16.7 | 0 | 15.1 | 56 | 122431 | 1848399 | |||
GLAXOSMITH | 5 | 5 | 5 | 0 | 4.94 | 15 | 42874 | 211804.5 | |||
GUARANTY | 28 | 28 | 29 | 27.95 | 27.95 | -0.05 | -0.18 | 28.64 | 242 | 9110052 | 260951466.85 |
GUINNESS | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 0 | 0 | 25.12 | 32 | 306850 | 7709368.2 |
HONYFLOUR | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 | -1.94 | 1.01 | 12 | 482059 | 487415.37 |
IKEJAHOTEL | 1.21 | 1.21 | 1.21 | 0 | 1.1 | 11 | 63280 | 69725.08 | |||
INTBREW | 7.05 | 7.05 | 7.05 | 0 | 7.47 | 15 | 13603 | 101645.05 | |||
JAIZBANK | 0.63 | 0.63 | 0.69 | 0.69 | 0.69 | 0.06 | 9.52 | 0.68 | 17 | 523859 | 353796.61 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 12 | 2456104 | 491220.8 |
JBERGER | 22.5 | 22.5 | 24 | 24 | 24 | 1.5 | 6.67 | 22.35 | 40 | 795086 | 17766585.9 |
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.51 | 4 | 2449 | 1248.99 | |||
LASACO | 0.26 | 0.26 | 0.26 | 0 | 0.25 | 10 | 160700 | 39872 | |||
LAWUNION | 0.81 | 0.81 | 0.73 | 0.73 | 0.73 | -0.08 | -9.87 | 0.73 | 11 | 1461165 | 1066989.02 |
LEARNAFRCA | 1.24 | 1.24 | 1.24 | 0 | 1.18 | 5 | 6040 | 7109.6 | |||
LINKASSURE | 0.43 | 0.43 | 0.43 | 0 | 0.47 | 1 | 37000 | 17390 | |||
LIVESTOCK | 0.62 | 0.62 | 0.67 | 0.67 | 0.67 | 0.05 | 8.06 | 0.65 | 15 | 553680 | 361667.08 |
MANSARD | 1.8 | 1.8 | 1.8 | 0 | 1.83 | 3 | 2600 | 4763 | |||
MAYBAKER | 2.02 | 2.02 | 1.82 | 1.82 | 1.82 | -0.2 | -9.90 | 1.83 | 12 | 181091 | 331577.2 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 100100 | 20020 |
MEYER | 0.46 | 0.46 | 0.46 | 0 | 0.5 | 1 | 100 | 50 | |||
MOBIL | 133.2 | 133.2 | 133.2 | 0 | 138.42 | 15 | 27212 | 3766732.2 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 14.85 | 2 | 700 | 10395 | |||
MTNN | 116 | 116 | 116 | 0 | 115.02 | 65 | 282017 | 32436338.7 | |||
NAHCO | 2.8 | 2.8 | 2.8 | 0 | 2.68 | 30 | 559696 | 1499572.37 | |||
NASCON | 13 | 13 | 13 | 0 | 12.89 | 10 | 7680 | 99004.25 | |||
NB | 51.5 | 51.5 | 48.45 | 47.05 | 48.45 | -3.05 | -5.92 | 47.62 | 78 | 1346705 | 64124338.2 |
NCR | 2.7 | 2.7 | 2.7 | 0 | 2.54 | 2 | 260 | 660.9 | |||
NEIMETH | 0.48 | 0.48 | 0.48 | 0.44 | 0.45 | -0.03 | -6.25 | 0.47 | 11 | 1430033 | 668120 |
NEM | 2.08 | 2.08 | 2.08 | 0 | 2.13 | 16 | 271475 | 578845.5 | |||
NESTLE | 1242 | 1242 | 1130 | 1130 | 1130 | -112 | -9.02 | 1129.98 | 26 | 612117 | 691677871 |
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 56.25 | 1 | 10 | 562.5 | |||
NPFMCRFBK | 1.24 | 1.24 | 1.24 | 0 | 1.2 | 3 | 1818 | 2183.72 | |||
OANDO | 3.26 | 3.26 | 3.3 | 3.19 | 3.3 | 0.04 | 1.23 | 3.25 | 67 | 1641343 | 5328176.77 |
OKOMUOIL | 68 | 68 | 68 | 0 | 62.08 | 7 | 4507 | 279775 | |||
OMATEK | 0.41 | 0.41 | 0.41 | 0 | 0.37 | 1 | 100 | 37 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.01 | 1 | 3333 | 6699.33 | |||
PRESCO | 49.85 | 49.85 | 49.85 | 0 | 44.9 | 6 | 51446 | 2309955.4 | |||
PRESTIGE | 0.61 | 0.61 | 0.61 | 0.55 | 0.55 | -0.06 | -9.84 | 0.59 | 16 | 1657526 | 973590.26 |
PZ | 5 | 5 | 5 | 0 | 4.96 | 17 | 107755 | 534452.55 | |||
REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.01 | 3 | 41030 | 164548 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 51000 | 10200 | |||
ROYALEX | 0.23 | 0.23 | 0.25 | 0.23 | 0.25 | 0.02 | 8.70 | 0.25 | 5 | 472717 | 116044.91 |
SEPLAT | 605 | 605 | 605 | 0 | 544.5 | 1 | 200 | 108900 | |||
SKYAVN | 2.91 | 2.91 | 2.62 | 2.62 | 2.62 | -0.29 | -9.97 | 2.62 | 2 | 485000 | 1270800 |
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 1500000 | 300000 |
STANBIC | 38.5 | 38.5 | 38.5 | 0 | 38.28 | 15 | 30212 | 1156539.85 | |||
STERLNBANK | 1.5 | 1.5 | 1.53 | 1.46 | 1.46 | -0.04 | -2.67 | 1.48 | 38 | 2487206 | 3685238.5 |
STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 2.18 | 1 | 61 | 132.98 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 8000 | 1600 | |||
TOTAL | 107 | 107 | 107 | 0 | 106.82 | 13 | 6659 | 711290.3 | |||
TRANSCOHOT | 4.05 | 4.05 | 4.05 | 0 | 3.65 | 1 | 500 | 1825 | |||
TRANSCORP | 0.95 | 0.95 | 0.96 | 0.91 | 0.93 | -0.02 | -2.11 | 0.94 | 83 | 17671899 | 16591472.86 |
UACN | 9 | 9 | 8.4 | 8.4 | 8.4 | -0.6 | -6.67 | 8.43 | 36 | 859795 | 7251339.7 |
UAC-PROP | 0.99 | 0.99 | 0.99 | 0 | 0.92 | 4 | 6552 | 6059.7 | |||
UBA | 7.65 | 7.65 | 7.65 | 7.4 | 7.4 | -0.25 | -3.27 | 7.51 | 340 | 34840741 | 261598400 |
UBN | 7.1 | 7.1 | 7.6 | 7.6 | 7.6 | 0.5 | 7.04 | 7.49 | 30 | 817708 | 6120901.4 |
UCAP | 3.54 | 3.79 | 3.8 | 3.27 | 3.45 | -0.09 | -2.54 | 3.57 | 483 | 64835942 | 231251833.95 |
UNILEVER | 15 | 15 | 15 | 0 | 14.74 | 29 | 119199 | 1756601.75 | |||
UNIONDAC | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 11010 | 2202 | |||
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 1 | 20 | 198 | |||
UNITYBNK | 0.59 | 0.59 | 0.59 | 0.54 | 0.59 | 0 | 0 | 0.56 | 13 | 641411 | 357079.99 |
UPDCREIT | 3.45 | 3.45 | 3.45 | 0 | 3.45 | 10 | 292867 | 1010391.15 | |||
UPL | 1.25 | 1.25 | 1.25 | 0 | 1.2 | 9 | 210030 | 252036 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
VITAFOAM | 4.55 | 4.55 | 4.5 | 4.27 | 4.5 | -0.05 | -1.10 | 4.21 | 44 | 1258788 | 5300953.66 |
WAPCO | 15.7 | 15.7 | 15.8 | 15.5 | 15.5 | -0.2 | -1.27 | 15.73 | 70 | 3350247 | 52684097.55 |
WAPIC | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0 | 0 | 0.34 | 19 | 876144 | 297287.17 |
WEMABANK | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 | -1.52 | 0.65 | 16 | 482794 | 315500.04 |
ZENITHBANK | 19.4 | 19.4 | 20.2 | 19.4 | 19.85 | 0.45 | 2.32 | 19.94 | 1044 | 112476440 | 2242752012.25 |
TOTAL TRANSACTION (104) | 4423 | 421275510 | 5552493905.14 |