Daily Price List – Friday, 24th January, 2020
441 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 1.04 | 4 | 61000 | 63650 | |||
ABCTRANS | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -0.04 | -8.89 | 0.41 | 6 | 284100 | 116633 |
ACADEMY | 0.37 | 0.37 | 0.37 | 0 | 0.34 | 3 | 16487 | 5650.19 | |||
ACCESS | 10.35 | 10.35 | 10.25 | 10 | 10.25 | -0.1 | -0.97 | 10.18 | 226 | 5482310 | 55819698.05 |
AFRIPRUD | 4.6 | 4.6 | 4.6 | 0 | 4.66 | 47 | 1195826 | 5568010.38 | |||
AIICO | 0.83 | 0.83 | 0.83 | 0.81 | 0.81 | -0.02 | -2.41 | 0.82 | 31 | 1407966 | 1156979.97 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 300 | 2 | 8 | 2400 | |||
BERGER | 6.75 | 6.75 | 6.75 | 0 | 7.4 | 2 | 1099 | 8132.6 | |||
BETAGLAS | 63.9 | 63.9 | 70 | 70 | 70 | 6.1 | 9.55 | 69.21 | 18 | 123305 | 8534047.05 |
BOCGAS | 4.95 | 4.95 | 4.95 | 0 | 4.95 | 2 | 5005 | 24774.75 | |||
BUACEMENT | 37.8 | 37.8 | 37.8 | 0 | 37.25 | 52 | 407497 | 15180645.45 | |||
CADBURY | 10.85 | 10.85 | 10.85 | 0 | 10.22 | 11 | 31240 | 319350 | |||
CAP | 27.5 | 27.5 | 27.5 | 0 | 28.11 | 20 | 93937 | 2640140.15 | |||
CAVERTON | 2.8 | 2.8 | 2.9 | 2.76 | 2.9 | 0.1 | 3.57 | 2.87 | 21 | 1376038 | 3951690.74 |
CHAMS | 0.33 | 0.33 | 0.34 | 0.33 | 0.34 | 0.01 | 3.03 | 0.34 | 35 | 11453329 | 3869571.05 |
CHIPLC | 0.36 | 0.36 | 0.36 | 0 | 0.36 | 2 | 650 | 231.5 | |||
CILEASING | 7.35 | 7.35 | 7.35 | 0 | 6.65 | 1 | 650 | 4322.5 | |||
CONOIL | 20 | 20 | 20 | 0 | 20.01 | 15 | 110111 | 2203492.2 | |||
CORNERST | 0.54 | 0.54 | 0.54 | 0 | 0.55 | 14 | 51414 | 28452.7 | |||
COURTVILLE | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 7 | 1510000 | 332200 |
CUSTODIAN | 5.95 | 5.95 | 5.95 | 0 | 6.14 | 5 | 59677 | 366304.7 | |||
CUTIX | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 | -0.70 | 1.35 | 53 | 1565259 | 2112134.34 |
DANGCEM | 174.9 | 174.9 | 179.9 | 179.9 | 179.9 | 5 | 2.86 | 177.35 | 190 | 2461288 | 436521214.2 |
DANGSUGAR | 14.65 | 14.65 | 13.9 | 13.9 | 13.9 | -0.75 | -5.12 | 13.91 | 89 | 967669 | 13457599.75 |
DEAPCAP | 0.36 | 0.36 | 0.36 | 0 | 0.33 | 1 | 30000 | 9900 | |||
ETERNA | 3.15 | 3.15 | 3.15 | 0 | 3.01 | 16 | 161140 | 484998.7 | |||
ETI | 7.6 | 7.6 | 7.7 | 7.65 | 7.65 | 0.05 | 0.66 | 7.65 | 71 | 7327325 | 56040073.65 |
FBNH | 7.5 | 7.5 | 7.4 | 7.3 | 7.3 | -0.2 | -2.67 | 7.32 | 162 | 3529556 | 25844516.45 |
FCMB | 2 | 2 | 2 | 1.95 | 1.96 | -0.04 | -2.00 | 1.98 | 75 | 4951543 | 9813561.38 |
FIDELITYBK | 2.3 | 2.3 | 2.24 | 2.21 | 2.22 | -0.08 | -3.48 | 2.22 | 52 | 2720763 | 6033707.84 |
FIDSON | 2.64 | 2.64 | 2.6 | 2.6 | 2.6 | -0.04 | -1.52 | 2.59 | 15 | 606739 | 1574198.7 |
FLOURMILL | 22.65 | 22.65 | 22.65 | 0 | 22.6 | 71 | 806400 | 18226398.1 | |||
FO | 20.6 | 20.6 | 20.6 | 0 | 19.32 | 34 | 191956 | 3708615.3 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 650000 | 130000 |
GLAXOSMITH | 6 | 6 | 6 | 0 | 5.9 | 15 | 178866 | 1055026.15 | |||
GUARANTY | 32.1 | 32.1 | 32.2 | 32.1 | 32.1 | 0 | 0 | 32.11 | 324 | 34309716 | 1101607193 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 100000 | 20000 |
GUINNESS | 30.2 | 30.2 | 30.2 | 0 | 31.37 | 32 | 73406 | 2302959.65 | |||
HONYFLOUR | 1.08 | 1.08 | 1.18 | 1.17 | 1.18 | 0.1 | 9.26 | 1.17 | 38 | 1085003 | 1267593.18 |
IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0 | 1.11 | 3 | 29520 | 32905.6 | |||
INITSPLC | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 4 | 19667 | 13766.9 | |||
INTBREW | 9 | 9 | 9 | 0 | 8.95 | 24 | 113636 | 1016522.2 | |||
JAIZBANK | 0.65 | 0.65 | 0.68 | 0.65 | 0.66 | 0.01 | 1.54 | 0.66 | 26 | 2246639 | 1481174.34 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 28 | 5036130 | 1007226 |
JBERGER | 20 | 20 | 21.5 | 21.5 | 21.5 | 1.5 | 7.50 | 21.37 | 18 | 235595 | 5034615.1 |
LASACO | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 | 0 | 0.26 | 15 | 538177 | 141068.02 |
LAWUNION | 0.66 | 0.66 | 0.72 | 0.67 | 0.69 | 0.03 | 4.55 | 0.71 | 20 | 4418000 | 3116937.28 |
LINKASSURE | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.48 | 6 | 781233 | 374991.84 |
LIVESTOCK | 0.56 | 0.56 | 0.56 | 0 | 0.54 | 3 | 110429 | 59821.66 | |||
MANSARD | 2.13 | 2.13 | 2.13 | 0 | 2.18 | 2 | 140 | 305.2 | |||
MAYBAKER | 2.17 | 2.17 | 2.17 | 0 | 2.03 | 10 | 170155 | 345521.95 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 2658200 | 531640 |
MCNICHOLS | 0.46 | 0.46 | 0.46 | 0 | 0.43 | 1 | 30000 | 12900 | |||
MEYER | 0.46 | 0.46 | 0.46 | 0 | 0.42 | 1 | 3000 | 1260 | |||
MOBIL | 147.9 | 147.9 | 147.9 | 0 | 136.24 | 17 | 4863 | 662539.3 | |||
MRS | 15.3 | 15.3 | 15.3 | 0 | 14.89 | 9 | 10996 | 163744.8 | |||
MTNN | 127 | 127 | 126 | 125 | 125 | -2 | -1.57 | 125.51 | 129 | 1467790 | 184218625.5 |
NAHCO | 2.4 | 2.4 | 2.45 | 2.4 | 2.45 | 0.05 | 2.08 | 2.41 | 67 | 15930810 | 38336499.69 |
NASCON | 15 | 15 | 15 | 15 | 15 | 0 | 0 | 15.03 | 35 | 999787 | 15029006.3 |
NB | 52 | 52 | 52 | 0 | 53.89 | 37 | 310649 | 16741309.6 | |||
NCR | 3.65 | 3.65 | 3.31 | 3.31 | 3.31 | -0.34 | -9.32 | 3.31 | 8 | 227484 | 752972.04 |
NEIMETH | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -0.04 | -7.84 | 0.5 | 13 | 497879 | 248492.9 |
NEM | 2 | 2 | 2.2 | 2.2 | 2.2 | 0.2 | 10.00 | 2.19 | 22 | 1174100 | 2569702.52 |
NESTLE | 1380 | 1380 | 1380 | 0 | 1349.42 | 59 | 219746 | 296530282.1 | |||
NPFMCRFBK | 1.2 | 1.2 | 1.13 | 1.13 | 1.13 | -0.07 | -5.83 | 1.14 | 16 | 1000000 | 1137020 |
OANDO | 3.86 | 3.86 | 3.82 | 3.75 | 3.75 | -0.11 | -2.85 | 3.78 | 62 | 1354892 | 5119102.53 |
OKOMUOIL | 66 | 66 | 66 | 0 | 68.37 | 10 | 17066 | 1166720 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.45 | 1 | 1500 | 3675 | |||
PRESCO | 52.25 | 52.25 | 52.25 | 0 | 50.03 | 4 | 16630 | 831969 | |||
PZ | 5.85 | 5.85 | 5.85 | 0 | 5.92 | 25 | 108561 | 642191.6 | |||
REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.72 | 4 | 9904 | 46777.67 | |||
ROYALEX | 0.33 | 0.33 | 0.33 | 0.3 | 0.33 | 0 | 0 | 0.31 | 9 | 428212 | 132478.54 |
SEPLAT | 600 | 600 | 605 | 605 | 605 | 5 | 0.83 | 605.13 | 14 | 1073382 | 649535853.5 |
SKYAVN | 4.15 | 4.15 | 4.15 | 0 | 3.74 | 1 | 10 | 37.4 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 240000 | 48000 |
STANBIC | 42.5 | 42.5 | 42.5 | 0 | 46.14 | 18 | 68193 | 3146660.4 | |||
STERLNBANK | 1.96 | 1.96 | 1.94 | 1.84 | 1.94 | -0.02 | -1.02 | 1.86 | 59 | 3393000 | 6320176.89 |
STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 2.18 | 1 | 100 | 218 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 2450 | 490 | |||
TOTAL | 117 | 117 | 117 | 0 | 116.69 | 24 | 43006 | 5018268.4 | |||
TRANSCORP | 1.08 | 1.08 | 1.07 | 1.01 | 1.07 | -0.01 | -0.93 | 1.03 | 96 | 15054076 | 15562796.06 |
TRANSEXPR | 0.9 | 0.9 | 0.9 | 0 | 0.9 | 1 | 7900 | 7110 | |||
UACN | 10.5 | 10.5 | 10.55 | 10.55 | 10.55 | 0.05 | 0.48 | 10.53 | 63 | 3013044 | 31722117.2 |
UAC-PROP | 1 | 1 | 1 | 0 | 0.92 | 8 | 27871 | 25687.98 | |||
UBA | 8.65 | 8.65 | 8.65 | 8.5 | 8.55 | -0.1 | -1.16 | 8.54 | 208 | 8490680 | 72492042.15 |
UBN | 6.2 | 6.2 | 6.2 | 0 | 5.99 | 45 | 348017 | 2085314.55 | |||
UCAP | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 | 0 | 2.7 | 42 | 834363 | 2254293.54 |
UNILEVER | 19.45 | 17.8 | 17.8 | 17.55 | 17.55 | -1.9 | -9.77 | 17.67 | 81 | 1050329 | 18564043.45 |
UNITYBNK | 0.69 | 0.69 | 0.66 | 0.63 | 0.63 | -0.06 | -8.70 | 0.64 | 53 | 5427792 | 3475151.48 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 219570 | 43914 |
UPDCREIT | 3.4 | 3.4 | 3.45 | 3.4 | 3.4 | 0 | 0 | 3.44 | 6 | 1133150 | 3902770 |
UPL | 1.25 | 1.25 | 1.25 | 0 | 1.23 | 5 | 15742 | 19437.5 | |||
VITAFOAM | 5 | 5 | 5 | 0 | 4.94 | 30 | 446682 | 2206076.59 | |||
WAPCO | 17.2 | 17.2 | 17.6 | 17.5 | 17.5 | 0.3 | 1.74 | 17.51 | 206 | 5525033 | 96764483.4 |
WAPIC | 0.35 | 0.35 | 0.37 | 0.37 | 0.37 | 0.02 | 5.7 | 0.37 | 22 | 1077496 | 396924.31 |
WEMABANK | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0.71 | 19 | 470461 | 335379.68 |
ZENITHBANK | 22 | 22 | 22 | 21.9 | 21.95 | -0.05 | -0.23 | 21.95 | 388 | 11036167 | 242243261.9 |
TOTAL TRANSACTION (97) | 3852 | 184558182 | 3514080340.93 |