Daily Price List -Friday, 23rd October, 2020
152 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | - | - | 0.3 | 0 | 0.32 | 1 | 5 | 1.6 | |
ACADEMY | 0.27 | 0.27 | - | - | 0.27 | 0 | 0.27 | 2 | 50000 | 13500 | |
ACCESS | 7.65 | 7.65 | 7.8 | 7.7 | 7.7 | 0.05 | 0.65 | 7.73 | 282 | 80538046 | 622880852.8 |
AFRINSURE | 0.2 | 0.2 | - | - | 0.2 | 0 | 0.2 | 1 | 2272 | 454.4 | |
AFRIPRUD | 5.55 | 5.55 | - | - | 5.55 | 0 | 5.51 | 50 | 524391 | 2888244 | |
AIICO | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0.85 | 12 | 264757 | 224863.45 |
AIRTELAFRI | 410.2 | 410.2 | - | - | 410.2 | 0 | 420.31 | 19 | 50644 | 21285949.8 | |
ARDOVA | 11.9 | 11.9 | - | - | 11.9 | 0 | 11.92 | 22 | 160960 | 1918482 | |
BERGER | 6.7 | 6.7 | - | - | 6.7 | 0 | 6.53 | 8 | 2675 | 17479.05 | |
BETAGLAS | 55.4 | 55.4 | - | - | 55.4 | 0 | 53.99 | 2 | 1003 | 54149.7 | |
BUACEMENT | 40.9 | 40.9 | - | - | 40.9 | 0 | 40.43 | 14 | 41797 | 1689832.95 | |
CADBURY | 7.5 | 7.5 | - | - | 7.5 | 0 | 8.00 | 19 | 96303 | 770104.9 | |
CAP | 18.5 | 18.5 | - | - | 18.5 | 0 | 19.22 | 30 | 315100 | 6056254.5 | |
CAVERTON [BLS] | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0 | 0 | 1.83 | 20 | 810400 | 1483211.5 |
CHAMPION [BLS] | 0.89 | 0.89 | - | - | 0.89 | 0 | 0.90 | 2 | 70000 | 62900 | |
CHAMS | 0.21 | 0.21 | - | - | 0.21 | 0 | 0.22 | 3 | 56818 | 12499.96 | |
CHIPLC | 0.34 | 0.34 | - | - | 0.34 | 0 | 0.33 | 2 | 10000 | 3300 | |
CILEASING | 4.4 | 4.4 | - | - | 4.4 | 0 | 4.05 | 1 | 2 | 8.1 | |
CONOIL | 15.8 | 15.8 | - | - | 15.8 | 0 | 16.04 | 6 | 21053 | 337749.8 | |
CORNERST | 0.6 | 0.6 | - | - | 0.6 | 0 | 0.60 | 1 | 3500 | 2100 | |
COURTVILLE | 0.2 | 0.2 | - | - | 0.2 | 0 | 0.20 | 2 | 1630 | 326 | |
CUSTODIAN | 5 | 5 | - | - | 5 | 0 | 5.09 | 10 | 154628 | 786759.8 | |
CUTIX | 1.78 | 1.78 | 1.9 | 1.82 | 1.9 | 0.12 | 6.74 | 1.85 | 19 | 729208 | 1347693.02 |
DANGCEM | 150 | 150 | 151 | 150 | 151 | 1 | 0.67 | 149.56 | 154 | 1842325 | 275533251.9 |
DANGSUGAR | 13.8 | 13.8 | - | - | 13.8 | 0 | 13.65 | 43 | 425661 | 5811438.1 | |
ETERNA | 4.46 | 4.46 | - | - | 4.46 | 0 | 4.62 | 15 | 187139 | 864628 | |
ETI | 4.5 | 4.5 | 4.55 | 4.5 | 4.55 | 0.05 | 1.11 | 4.52 | 129 | 11266572 | 50945199.05 |
ETRANZACT [BLS] | 1.8 | 1.8 | 1.81 | 1.81 | 1.81 | 0.01 | 0.56 | 1.84 | 6 | 772492 | 1422884.32 |
FBNH | 6.05 | 6.05 | 6.15 | 6 | 6.1 | 0.05 | 0.83 | 6.12 | 190 | 24386086 | 149201713.4 |
FCMB | 2.44 | 2.44 | 2.44 | 2.3 | 2.44 | 0 | 0 | 2.37 | 32 | 937835 | 2224905.91 |
FIDELITYBK | 1.95 | 1.95 | 2.07 | 2.02 | 2.02 | 0.07 | 3.59 | 2.04 | 62 | 3488437 | 7101436.68 |
FIDSON | 3.72 | 3.72 | - | - | 3.72 | 0 | 3.70 | 6 | 104473 | 386664.83 | |
FLOURMILL | 23 | 23 | - | - | 23 | 0 | 21.96 | 23 | 245005 | 5381379.05 | |
GLAXOSMITH | 5.4 | 5.4 | - | - | 5.4 | 0 | 5.32 | 31 | 524419 | 2791437.75 | |
GSPECPLC | 4.65 | 4.65 | - | - | 4.65 | 0 | 4.19 | 1 | 39 | 163.41 | |
GUARANTY | 30 | 30 | 30.45 | 30 | 30.45 | 0.45 | 1.5 | 30.04 | 152 | 76498349 | 2297895408.25 |
GUINNESS | 15.95 | 15.95 | - | - | 15.95 | 0 | 15.96 | 83 | 900776 | 14372803.2 | |
HONYFLOUR | 0.95 | 0.95 | 0.95 | 0.91 | 0.91 | -0.04 | -4.21 | 0.92 | 24 | 2300906 | 2122825.88 |
INTBREW [BLS] | 6.25 | 6.25 | 6.3 | 6.21 | 6.3 | 0.05 | 0.80 | 6.26 | 91 | 2158292 | 13517677 |
JAIZBANK | 0.58 | 0.58 | - | - | 0.58 | 0 | 0.57 | 9 | 157891 | 90533.02 | |
JAPAULOIL | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 8 | 233600 | 51226.55 |
JBERGER | 16.8 | 16.8 | - | - | 16.8 | 0 | 17.20 | 19 | 106818 | 1837327.3 | |
LASACO | 0.26 | 0.26 | - | - | 0.26 | 0 | 0.28 | 11 | 205726 | 56576.78 | |
LIVESTOCK | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0.67 | 14 | 894330 | 598783.8 |
MANSARD | 1.84 | 1.84 | - | - | 1.84 | 0 | 1.93 | 8 | 60528 | 116896.92 | |
MAYBAKER | 3 | 3 | - | - | 3 | 0 | 3.05 | 14 | 101801 | 310216.94 | |
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.76 | 0.20 | 5 | 2642300 | 534833 |
MOBIL | 178.3 | 178.3 | - | - | 178.3 | 0 | 181.02 | 15 | 8406 | 1521664.6 | |
MRS | 12.45 | 12.45 | - | - | 12.45 | 0 | 11.25 | 1 | 1200 | 13500 | |
MTNN | 140 | 140 | - | - | 140 | 0 | 139.73 | 61 | 283380 | 39598168 | |
NAHCO | 2.06 | 2.06 | 2.1 | 2.1 | 2.1 | 0.04 | 1.94 | 2.08 | 16 | 675375 | 1406005.3 |
NASCON | 13 | 13 | 14.3 | 14.3 | 14.3 | 1.3 | 10.00 | 14.10 | 21 | 562385 | 7928854.9 |
NB | 52 | 52 | 52 | 51.5 | 52 | 0 | 0 | 51.90 | 39 | 2876572 | 149320962.15 |
NCR | 2 | 2 | - | - | 2 | 0 | 1.80 | 1 | 10 | 18 | |
NEIMETH | 1.8 | 1.8 | 1.97 | 1.97 | 1.97 | 0.17 | 9.44 | 1.97 | 12 | 549052 | 1080977.51 |
NEM | 2.06 | 2.06 | - | - | 2.06 | 0 | 2.14 | 7 | 280000 | 598500 | |
NESTLE | 1175 | 1175 | - | - | 1175 | 0 | 1292.50 | 3 | 3600 | 4653000 | |
NNFM | 4.65 | 4.65 | 4.19 | 4.19 | 4.19 | -0.46 | -9.89 | 4.19 | 7 | 217000 | 909950 |
NPFMCRFBK | 1.4 | 1.4 | 1.34 | 1.34 | 1.34 | -0.06 | -4.29 | 1.34 | 9 | 1000649 | 1342237.71 |
OANDO [MRF] | 2.28 | 2.28 | 2.29 | 2.25 | 2.29 | 0.01 | 0.44 | 2.27 | 34 | 1000985 | 2275964.9 |
OKOMUOIL | 80 | 80 | - | - | 80 | 0 | 87.69 | 10 | 11180 | 980339 | |
PRESCO | 65.9 | 65.9 | - | - | 65.9 | 0 | 60.87 | 20 | 114172 | 6949477 | |
PRESTIGE [BLS] | 0.6 | 0.6 | - | - | 0.6 | 0 | 0.54 | 3 | 100099 | 54053.46 | |
PZ | 4.1 | 4.1 | 4.4 | 4.4 | 4.4 | 0.3 | 7.32 | 4.39 | 13 | 386839 | 1697691.6 |
REDSTAREX | 3.2 | 3.2 | - | - | 3.2 | 0 | 3.40 | 4 | 5450 | 18517 | |
ROYALEX | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 3 | 400035 | 92008.75 |
SEPLAT | 420 | 420 | - | - | 420 | 0 | 424.19 | 7 | 5266 | 2233806.2 | |
SOVRENINS | 0.2 | 0.2 | - | - | 0.2 | 0 | 0.20 | 2 | 14820 | 2964 | |
STANBIC | 44 | 44 | 44 | 44 | 44 | 0 | 0 | 44.55 | 20 | 204109 | 9093345.25 |
STERLNBANK | 1.4 | 1.4 | - | - | 1.4 | 0 | 1.436 | 15 | 91366 | 131244.63 | |
TOTAL | 112.2 | 112.2 | - | - | 112.2 | 0 | 117.58 | 8 | 19147 | 2251220 | |
TOURIST [DIP] | 3.15 | 3.15 | - | - | 3.15 | 0 | 3.35 | 1 | 895 | 2998.25 | |
TRANSCORP | 0.6 | 0.6 | 0.61 | 0.6 | 0.61 | 0.01 | 1.67 | 0.61 | 13 | 1499001 | 909531.29 |
UACN | 7.15 | 7.15 | - | - | 7.15 | 0 | 6.92 | 19 | 117809 | 815090 | |
UAC-PROP [BLS] | 0.79 | 0.79 | 0.79 | 0.77 | 0.79 | 0 | 0 | 0.79 | 15 | 767850 | 605152.1 |
UBA | 6.8 | 6.8 | 7.1 | 6.8 | 7.05 | 0.25 | 3.68 | 6.99 | 195 | 24934963 | 174406226.75 |
UBN [BLS] | 4.7 | 4.7 | 4.8 | 4.8 | 4.8 | 0.1 | 2.13 | 4.78 | 68 | 1520078 | 7260499.25 |
UCAP | 3.8 | 3.8 | 3.82 | 3.74 | 3.82 | 0.02 | 0.53 | 3.80 | 89 | 4662806 | 17712326.61 |
UNILEVER | 13.15 | 13.15 | - | - | 13.15 | 0 | 13.02 | 45 | 586010 | 7630672.1 | |
UNIONDAC | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | -3.70 | 0.26 | 2 | 120000 | 31650 |
UNITYBNK | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0.59 | 6 | 325955 | 191008.38 |
UPDCREIT | 3.8 | 3.8 | - | - | 3.8 | 0 | 4.05 | 2 | 800 | 3237.5 | |
UPL | 1.21 | 1.21 | - | - | 1.21 | 0 | 1.33 | 2 | 10737 | 14280.21 | |
VERITASKAP | 0.2 | 0.2 | - | - | 0.2 | 0 | 0.20 | 1 | 2272 | 454.4 | |
VITAFOAM | 6.2 | 6.2 | 6.1 | 6 | 6 | -0.2 | -3.23 | 6.02 | 32 | 666649 | 4016523.7 |
WAPCO | 17.65 | 17.65 | 17.9 | 17.65 | 17.9 | 0.25 | 1.42 | 17.79 | 111 | 4158519 | 73985269.75 |
WAPIC | 0.4 | 0.4 | - | - | 0.4 | 0 | 0.42 | 11 | 80799 | 33600.24 | |
WEMABANK | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0 | 0 | 0.56 | 17 | 802463 | 450398.7 |
ZENITHBANK | 20.65 | 20.65 | 21.2 | 20.6 | 21 | 0.35 | 1.69 | 20.93 | 324 | 19555044 | 409302399 |
TOTAL TRANSACTION (89) | 2942 | 282970739 | 4426532716.56 |