Daily Price List – Friday, 22nd January, 2021
by
GTI
·
January 22, 2021
140 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
ABBEYBDS | 1.05 | 1.05 | | | 1.05 | | 0 | 1 | 1 | 150 | 150 |
ABCTRANS | 0.36 | 0.36 | | | 0.36 | | 0 | 0.36 | 5 | 31056 | 11180.53 |
ACADEMY | 0.4 | 0.4 | | | 0.4 | | 0 | 0.44 | 7 | 90095 | 39433.34 |
ACCESS | 9.25 | 9.25 | 9.35 | 9.15 | 9.15 | -0.1 | -1.08 | 9.23 | 215 | 18702186 | 172550862.2 |
AFRINSURE | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 16 | 7097587 | 1564557.9 |
AFRIPRUD | 7 | 7 | 7.15 | 7.1 | 7.1 | 0.1 | 1.43 | 7.12 | 54 | 1623103 | 11560758.02 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 9 | 235850 | 47170 |
AIICO | 1.44 | 1.44 | 1.32 | 1.3 | 1.3 | -0.14 | -9.72 | 1.32 | 30 | 2924914 | 3855532.86 |
AIRTELAFRI | 851.8 | 851.8 | | | 851.8 | | 0 | 780.76 | 25 | 470925 | 367677542.2 |
ARDOVA | 20.45 | 20.45 | | | 20.45 | | 0 | 19.42 | 54 | 423655 | 8225479.55 |
BERGER | 8.05 | 8.05 | | | 8.05 | | 0 | 7.5 | 3 | 22974 | 172335 |
BETAGLAS | 55.4 | 55.4 | | | 55.4 | | 0 | 51.81 | 4 | 340 | 17616 |
BOCGAS | 15.12 | 15.12 | | | 15.12 | | 0 | 14.64 | 37 | 239200 | 3502723 |
BUACEMENT | 79 | 79 | | | 79 | | 0 | 76.09 | 52 | 486787 | 37038507.2 |
CADBURY | 9.75 | 9.75 | | | 9.75 | | 0 | 10 | 43 | 433686 | 4335030.2 |
CAP | 20.5 | 20.5 | | | 20.5 | | 0 | 20.53 | 19 | 88654 | 1820068.5 |
CAVERTON | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.01 | -0.49 | 2.03 | 18 | 1259854 | 2556806.54 |
CHAMPION | 1.78 | 1.95 | 1.95 | 1.95 | 1.95 | 0.17 | 9.55 | 1.95 | 12 | 645400 | 1258530 |
CHAMS | 0.27 | 0.25 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 17 | 1139099 | 289442.25 |
CHIPLC | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -0.04 | -9.76 | 0.37 | 13 | 2263000 | 837410 |
CONOIL | 21 | 21 | | | 21 | | 0 | 19.89 | 11 | 28437 | 565574.65 |
CORNERST | 0.8 | 0.8 | 0.72 | 0.72 | 0.72 | -0.08 | -10.00 | 0.72 | 3 | 300000 | 216000 |
COURTVILLE | 0.22 | 0.21 | 0.22 | 0.2 | 0.22 | 0 | 0 | 0.21 | 18 | 12913556 | 2673725.79 |
CUSTODIAN | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6 | 23 | 1094183 | 6565267.6 |
CUTIX | 2.06 | 2.06 | 2.26 | 2.18 | 2.26 | 0.2 | 9.71 | 2.18 | 23 | 687300 | 1499586.38 |
DAARCOMM | 0.27 | 0.27 | | | 0.27 | | 0 | 0.25 | 3 | 11050 | 2762.5 |
DANGCEM | 234 | 234 | | | 234 | | 0 | 234.44 | 62 | 186717 | 43774059.5 |
DANGSUGAR | 20.3 | 20.3 | 20.25 | 20 | 20.2 | -0.1 | -0.49 | 20.08 | 199 | 6158595 | 123634463.9 |
ELLAHLAKES | 4.25 | 4.25 | | | 4.25 | | 0 | 4.25 | 3 | 6369 | 27068.25 |
ETERNA | 5.2 | 5.2 | | | 5.2 | | 0 | 4.98 | 15 | 284116 | 1414669.4 |
ETI | 6.55 | 6.55 | 6.5 | 6.5 | 6.5 | -0.05 | -0.76 | 6.51 | 45 | 1720816 | 11203264.85 |
FBNH | 7.35 | 7.35 | 7.35 | 7.2 | 7.35 | 0 | 0 | 7.31 | 218 | 34309987 | 250823314.15 |
FCMB | 3.15 | 3.15 | 3.29 | 3.25 | 3.25 | 0.1 | 3.17 | 3.25 | 45 | 2223608 | 7225551.04 |
FIDELITYBK | 2.7 | 2.7 | 2.72 | 2.7 | 2.72 | 0.02 | 0.74 | 2.71 | 91 | 13842823 | 37568764.01 |
FIDSON | 4.65 | 4.65 | | | 4.65 | | 0 | 4.9 | 8 | 77113 | 377533.17 |
FLOURMILL | 31.6 | 31.6 | 32 | 32 | 32 | 0.4 | 1.27 | 31.96 | 123 | 4978483 | 159128874.65 |
FTNCOCOA | 0.62 | 0.62 | 0.62 | 0.6 | 0.6 | -0.02 | -3.23 | 0.6 | 22 | 1943438 | 1173117.5 |
GLAXOSMITH | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 7 | 30 | 2855083 | 19986353.05 |
GUARANTY | 33 | 33 | 33.15 | 33 | 33.1 | 0.1 | 0.30 | 33.04 | 275 | 20523652 | 678183963.75 |
GUINEAINS | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 11 | 569022 | 121183.54 |
GUINNESS | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 | 0 | 18.52 | 41 | 292089 | 5410114.1 |
HONYFLOUR | 1.25 | 1.25 | 1.26 | 1.13 | 1.26 | 0.01 | 0.80 | 1.23 | 45 | 2483966 | 3064909.45 |
IKEJAHOTEL | 1.28 | 1.28 | | | 1.28 | | 0 | 1.3 | 4 | 15767 | 20497.1 |
INTBREW | 6.59 | 6.59 | | | 6.59 | | 0 | 6.37 | 37 | 470701 | 3000127.92 |
JAIZBANK | 0.68 | 0.68 | 0.68 | 0.65 | 0.66 | -0.02 | -2.94 | 0.66 | 48 | 5333528 | 3531436.35 |
JAPAULGOLD | 1.05 | 0.95 | 1 | 0.95 | 0.95 | -0.1 | -9.52 | 0.95 | 243 | 47279792 | 44954938.25 |
JBERGER | 18.9 | 18.9 | | | 18.9 | | 0 | 18.93 | 28 | 164346 | 3110267.75 |
JOHNHOLT | 0.5 | 0.5 | | | 0.5 | | 0 | 0.5 | 7 | 152420 | 76222 |
LASACO | 0.53 | 0.48 | 0.48 | 0.48 | 0.48 | -0.05 | -9.43 | 0.48 | 14 | 536099 | 257327.52 |
LEARNAFRCA | 1.07 | 1.07 | 1.04 | 0.97 | 0.97 | -0.1 | -9.35 | 0.99 | 15 | 1432439 | 1415465.83 |
LIVESTOCK | 2.8 | 2.8 | 2.6 | 2.52 | 2.52 | -0.28 | -10.00 | 2.56 | 102 | 5705145 | 14602899.76 |
MANSARD | 1.38 | 1.25 | 1.34 | 1.25 | 1.28 | -0.1 | -7.25 | 1.27 | 153 | 19753223 | 25032323.44 |
MAYBAKER | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0 | 0 | 3.65 | 25 | 410099 | 1498192.62 |
MBENEFIT | 0.5 | 0.5 | 0.45 | 0.45 | 0.45 | -0.05 | -10.00 | 0.45 | 16 | 10156958 | 4570931.1 |
MOBIL | 249.5 | 249.5 | | | 249.5 | | 0 | 229.21 | 26 | 15298 | 3506499.4 |
MRS | 12.4 | 12.4 | 11.2 | 11.2 | 11.2 | -1.2 | -9.68 | 11.68 | 71 | 1111467 | 12981202.65 |
MTNN | 170 | 170 | 170.1 | 170 | 170 | 0 | 0 | 170.12 | 118 | 6148743 | 1046052151.3 |
MULTIVERSE | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.23 | 12 | 686996 | 161139.12 |
NAHCO | 2.3 | 2.3 | | | 2.3 | | 0 | 2.31 | 28 | 580845 | 1340250.1 |
NASCON | 17.2 | 17.2 | | | 17.2 | | 0 | 16.94 | 16 | 164380 | 2785060.1 |
NB | 61 | 61 | | | 61 | | 0 | 58.89 | 31 | 73537 | 4330845.5 |
NCR | 2.84 | 2.84 | 3.12 | 3.12 | 3.12 | 0.28 | 9.86 | 3.11 | 5 | 204769 | 637529.28 |
NEIMETH | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.02 | -1.00 | 2 | 22 | 462686 | 924195.73 |
NEM | 2.69 | 2.69 | 2.43 | 2.43 | 2.43 | -0.26 | -9.67 | 2.44 | 23 | 1029144 | 2506754.28 |
NESTLE | 1505 | 1505 | | | 1505 | | 0 | 1491.8 | 30 | 14299 | 21331242.8 |
NIGERINS | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 11 | 1656370 | 447249.9 |
NNFM | 9.68 | 9.68 | | | 9.68 | | 0 | 9.27 | 16 | 234387 | 2172417.5 |
NPFMCRFBK | 1.76 | 1.76 | 1.83 | 1.79 | 1.83 | 0.07 | 3.98 | 1.82 | 19 | 982020 | 1791552.1 |
OANDO | 3.5 | 3.5 | 3.49 | 3.38 | 3.38 | -0.12 | -3.43 | 3.42 | 86 | 4892163 | 16707705.46 |
OKOMUOIL | 93 | 93 | | | 93 | | 0 | 89.96 | 16 | 24733 | 2225075.85 |
OMATEK | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 1057000 | 211400 |
PORTPAINT | 2.8 | 2.8 | 2.93 | 2.7 | 2.9 | 0.1 | 3.57 | 2.84 | 18 | 2142000 | 6085188.3 |
PRESCO | 74.5 | 74.5 | | | 74.5 | | 0 | 72.56 | 23 | 134391 | 9751418 |
PRESTIGE | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.04 | -7.41 | 0.5 | 10 | 573186 | 288266.79 |
PZ | 5.7 | 5.7 | 5.6 | 5.6 | 5.6 | -0.1 | -1.75 | 5.62 | 29 | 610187 | 3430766.65 |
REDSTAREX | 3.3 | 3.3 | 3.4 | 3.4 | 3.4 | 0.1 | 3.03 | 3.37 | 22 | 416858 | 1403063.1 |
REGALINS | 0.38 | 0.38 | | | 0.38 | | 0 | 0.35 | 1 | 3000 | 1050 |
ROYALEX | 0.44 | 0.44 | 0.44 | 0.4 | 0.4 | -0.04 | -9.09 | 0.41 | 27 | 5055975 | 2053698.64 |
RTBRISCOE | 0.2 | 0.2 | 0.21 | 0.2 | 0.21 | 0.01 | 5.00 | 0.21 | 28 | 3000876 | 627737.75 |
SEPLAT | 540 | 540 | | | 540 | | 0 | 498.78 | 34 | 29174 | 14551416.8 |
SOVRENINS | 0.36 | 0.36 | 0.39 | 0.33 | 0.33 | -0.03 | -8.33 | 0.37 | 23 | 15118055 | 5665431.36 |
STANBIC | 44 | 44 | | | 44 | | 0 | 45.58 | 27 | 72420 | 3300569.3 |
STERLNBANK | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2 | 29 | 2434378 | 4864481.83 |
SUNUASSUR | 0.9 | 0.9 | | | 0.9 | | 0 | 0.85 | 5 | 12000 | 10250 |
TOTAL | 143 | 143 | | | 143 | | 0 | 143.57 | 33 | 25198 | 3617583.9 |
TRANSCORP | 1.16 | 1.1 | 1.25 | 1.1 | 1.14 | -0.02 | -1.72 | 1.16 | 493 | 169275639 | 195888739.61 |
TRANSEXPR | 1.05 | 1.05 | 1.1 | 1.1 | 1.1 | 0.05 | 4.76 | 1.1 | 7 | 2759568 | 3034559.26 |
TRIPPLEG | 0.75 | 0.75 | | | 0.75 | | 0 | 0.77 | 7 | 6200 | 4802.95 |
UACN | 8.25 | 8.25 | 8.3 | 8.15 | 8.3 | 0.05 | 0.61 | 8.26 | 163 | 22785639 | 188319813.15 |
UAC-PROP | 0.73 | 0.73 | 0.76 | 0.73 | 0.75 | 0.02 | 2.74 | 0.74 | 86 | 5539057 | 4107995.97 |
UBA | 8.95 | 8.95 | 9 | 8.7 | 8.7 | -0.25 | -2.79 | 8.78 | 318 | 36640732 | 321807091.35 |
UBN | 5.45 | 5.45 | 5.55 | 5.55 | 5.55 | 0.1 | 1.83 | 5.55 | 31 | 790464 | 4384028.85 |
UCAP | 5.39 | 5.39 | 5.49 | 5.35 | 5.45 | 0.06 | 1.11 | 5.41 | 181 | 13664889 | 73916135.27 |
UNILEVER | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0 | 0 | 13.47 | 58 | 853373 | 11491971.35 |
UNIONDAC | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 | -3.23 | 0.3 | 3 | 120175 | 36352.5 |
UNITYBNK | 0.72 | 0.72 | | | 0.72 | | 0 | 0.7 | 9 | 138966 | 97742.42 |
UNIVINSURE | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 18 | 3312159 | 762820.19 |
UPDCREIT | 5.5 | 5.5 | | | 5.5 | | 0 | 5.3 | 5 | 5037 | 26688.4 |
UPL | 1.25 | 1.25 | | | 1.25 | | 0 | 1.37 | 2 | 4000 | 5480 |
VERITASKAP | 0.28 | 0.28 | | | 0.28 | | 0 | 0.26 | 2 | 40000 | 10400 |
VITAFOAM | 9.2 | 9.2 | 9.3 | 9.15 | 9.2 | 0 | 0 | 9.26 | 58 | 1989956 | 18427514.4 |
WAPCO | 27.95 | 27.95 | 26.75 | 26 | 26 | -1.95 | -6.98 | 26.23 | 373 | 11923862 | 312739166.85 |
WAPIC | 0.65 | 0.64 | 0.64 | 0.59 | 0.59 | -0.06 | -9.23 | 0.61 | 54 | 4571268 | 2769053.81 |
WEMABANK | 0.69 | 0.69 | 0.71 | 0.68 | 0.71 | 0.02 | 2.90 | 0.7 | 39 | 5280219 | 3677600.79 |
ZENITHBANK | 26.45 | 26.45 | 26.5 | 26.4 | 26.5 | 0.05 | 0.19 | 26.48 | 375 | 25712332 | 680797976.85 |
TOTAL TRANSACTION (105) | | | | | | | | | 5767 | 591459505 | 5072141013.62 |