Daily Price List – Friday, 24th July, 2020
157 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.47 | 0.47 | 0.47 | 0 | 0.48 | 3 | 4441 | 2112.95 | |||
ACCESS | 6.2 | 6.2 | 6.2 | 6.15 | 6.2 | 0 | 0 | 6.18 | 115 | 9761665 | 60345387.15 |
AFRIPRUD | 4.12 | 4.12 | 4.15 | 4.15 | 4.15 | 0.03 | 0.73 | 4.16 | 46 | 1249106 | 5196842.74 |
AIICO | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 0 | 0.9 | 27 | 3109317 | 2798952.71 |
AIRTELAFRI | 348 | 348 | 348 | 0 | 366.56 | 18 | 489 | 179250.1 | |||
ARDOVA | 13.45 | 13.45 | 13.45 | 0 | 12.24 | 25 | 172783 | 2114873.95 | |||
BERGER | 6.1 | 6.1 | 6.1 | 0 | 6.7 | 9 | 8758 | 58678.6 | |||
BETAGLAS | 61.55 | 61.55 | 61.55 | 0 | 55.4 | 1 | 65 | 3601 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.57 | 1 | 1962 | 8966.34 | |||
BUACEMENT | 40 | 40 | 40 | 39 | 39 | -1 | -2.50 | 39.05 | 54 | 2061080 | 80478535.3 |
CADBURY | 7.25 | 7.25 | 7.25 | 0 | 6.98 | 11 | 27096 | 189146.8 | |||
CAP | 18.95 | 18.95 | 18.95 | 0 | 19.06 | 8 | 18301 | 348795 | |||
CAVERTON | 1.8 | 1.8 | 1.8 | 0 | 1.8 | 9 | 26980 | 48459.61 | |||
CHAMPION | 0.95 | 0.95 | 0.95 | 0 | 0.86 | 9 | 96846 | 83599.56 | |||
CHAMS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 12 | 520899 | 114656.77 |
CILEASING | 4 | 4 | 4 | 0 | 4.11 | 2 | 600 | 2465 | |||
CONOIL | 16.9 | 16.9 | 16.9 | 0 | 15.72 | 29 | 125575 | 1974427.25 | |||
CORNERST | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 6 | 55918 | 27785.72 | |||
COURTVILLE | 0.21 | 0.21 | 0.21 | 0 | 0.2 | 4 | 118500 | 23700 | |||
CUSTODIAN | 5 | 5 | 5.5 | 5.25 | 5.5 | 0.5 | 10.00 | 5.44 | 11 | 461500 | 2510967.25 |
CUTIX | 1.6 | 1.6 | 1.76 | 1.6 | 1.76 | 0.16 | 10.00 | 1.68 | 21 | 1278587 | 2154303.22 |
DANGCEM | 134.2 | 134.2 | 134.2 | 0 | 135.24 | 287 | 2682700 | 362795048.2 | |||
DANGSUGAR | 11.7 | 11.7 | 11.9 | 11.9 | 11.9 | 0.2 | 1.71 | 11.87 | 56 | 553759 | 6573920.2 |
ETERNA | 1.96 | 1.96 | 1.96 | 0 | 1.97 | 17 | 130693 | 257812.12 | |||
ETI | 4.2 | 4.2 | 4.3 | 4.25 | 4.25 | 0.05 | 1.19 | 4.27 | 45 | 1186695 | 5065640.8 |
FBNH | 5 | 5 | 5.1 | 4.9 | 4.95 | -0.05 | -1.00 | 4.98 | 240 | 28129228 | 140124045.5 |
FCMB | 1.92 | 1.92 | 1.9 | 1.9 | 1.9 | -0.02 | -1.04 | 1.9 | 19 | 893730 | 1702067.22 |
FIDELITYBK | 1.73 | 1.73 | 1.77 | 1.73 | 1.73 | 0 | 0 | 1.76 | 48 | 775777 | 1362463.33 |
FIDSON | 3 | 3 | 3.13 | 3.05 | 3.13 | 0.13 | 4.33 | 3.06 | 14 | 893750 | 2738212.24 |
FLOURMILL | 17 | 17 | 17.5 | 17 | 17 | 0 | 0 | 17.03 | 67 | 6388053 | 108768924.65 |
GLAXOSMITH | 4.75 | 4.75 | 5 | 4.75 | 4.75 | 0 | 0 | 4.8 | 65 | 2513800 | 12075934.35 |
GUARANTY | 21.5 | 21.5 | 21.75 | 21.6 | 21.65 | 0.15 | 0.70 | 21.66 | 213 | 5660596 | 122589473.5 |
GUINNESS | 13.9 | 13.9 | 13.9 | 0 | 13.81 | 77 | 714314 | 9865478.25 | |||
HONYFLOUR | 0.95 | 0.95 | 1.04 | 1 | 1.04 | 0.09 | 9.47 | 1.02 | 30 | 2839833 | 2908791.48 |
INTBREW | 3.45 | 3.45 | 3.4 | 3.4 | 3.4 | -0.05 | -1.45 | 3.42 | 35 | 292902 | 1001319.7 |
JAIZBANK | 0.58 | 0.58 | 0.6 | 0.58 | 0.58 | 0 | 0 | 0.59 | 35 | 5786773 | 3398108.78 |
JAPAULOIL | 0.23 | 0.23 | 0.24 | 0.22 | 0.23 | 0 | 0 | 0.23 | 13 | 3488868 | 789869.64 |
JBERGER | 15.5 | 15.5 | 17.05 | 17.05 | 17.05 | 1.55 | 10.00 | 17.04 | 33 | 715391 | 12191795.75 |
LASACO | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 0.25 | 6 | 726078 | 179844.65 |
LAWUNION | 1.04 | 1.04 | 1.04 | 0 | 1.01 | 3 | 106068 | 107228.68 | |||
LEARNAFRCA | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -0.05 | -4.72 | 1.01 | 2 | 104408 | 105452.08 |
LINKASSURE | 0.38 | 0.38 | 0.41 | 0.38 | 0.41 | 0.03 | 7.89 | 0.4 | 6 | 1125900 | 450922 |
LIVESTOCK | 0.62 | 0.62 | 0.62 | 0 | 0.62 | 5 | 8200 | 5088 | |||
MANSARD | 1.6 | 1.6 | 1.6 | 0 | 1.6 | 7 | 9940 | 15866.4 | |||
MAYBAKER | 3 | 3 | 3 | 0 | 2.9 | 6 | 40708 | 117995.55 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 29000 | 5890 | |||
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 1 | 30604 | 13771.8 | |||
MOBIL | 173.4 | 173.4 | 173.4 | 0 | 166.79 | 15 | 6125 | 1021572 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 12 | 3 | 813 | 9755.5 | |||
MTNN | 120 | 120 | 120 | 120 | 120 | 0 | 0 | 120.19 | 149 | 1314339 | 157964655.9 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||
NAHCO | 2.03 | 2.03 | 2.2 | 2.15 | 2.2 | 0.17 | 8.37 | 2.16 | 31 | 1249554 | 2696849.4 |
NASCON | 9.6 | 9.6 | 9.6 | 0 | 10.03 | 22 | 342630 | 3435912.8 | |||
NB | 31 | 31 | 31 | 31 | 31 | 0 | 0 | 31 | 49 | 9718219 | 301305104.8 |
NEIMETH | 1.4 | 1.4 | 1.4 | 0 | 1.45 | 5 | 38247 | 55558.39 | |||
NEM | 2 | 2 | 2 | 0 | 1.91 | 7 | 169923 | 324052.04 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1061.98 | 72 | 65353 | 69403278.3 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 100000 | 20000 |
OANDO | 2.3 | 2.3 | 2.4 | 2.35 | 2.35 | 0.05 | 2.17 | 2.4 | 35 | 871084 | 2086270.02 |
OKOMUOIL | 70.5 | 70.5 | 70.5 | 0 | 68.25 | 18 | 55744 | 3804612.05 | |||
PRESCO | 47.45 | 47.45 | 47.45 | 0 | 43.67 | 32 | 158944 | 6941269.15 | |||
PZ | 4.35 | 4.35 | 4.45 | 4.4 | 4.45 | 0.1 | 2.30 | 4.41 | 28 | 825639 | 3641372.8 |
REDSTAREX | 3.52 | 3.52 | 3.52 | 0 | 3.45 | 4 | 26000 | 89685 | |||
REGALINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 4 | 1750000 | 402520 |
ROYALEX | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.31 | 2 | 103755 | 32164.05 |
SEPLAT | 386 | 386 | 347.4 | 347.4 | 347.4 | -38.6 | -10.00 | 347.4 | 5 | 110280 | 38311272 |
STANBIC | 29 | 29 | 30 | 30 | 30 | 1 | 3.45 | 30.02 | 27 | 5108289 | 153373722.4 |
STERLNBANK | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 | -1.67 | 1.19 | 264 | 2148984 | 2561695.44 |
SUNUASSUR | 0.22 | 0.22 | 0.22 | 0 | 0.2 | 1 | 5000 | 1000 | |||
TOTAL | 97.5 | 97.5 | 97.5 | 0 | 90.16 | 27 | 46961 | 4234135.1 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 4 | 3 | 10000 | 40000 | |||
TRANSCORP | 0.65 | 0.65 | 0.65 | 0.62 | 0.62 | -0.03 | -4.62 | 0.63 | 44 | 6318356 | 3961798.83 |
UACN | 7.3 | 7.3 | 7.3 | 0 | 6.82 | 43 | 790639 | 5392214.7 | |||
UAC-PROP | 0.9 | 0.9 | 0.9 | 0 | 0.9 | 4 | 85000 | 76100 | |||
UBA | 6.1 | 6.1 | 6.1 | 6 | 6 | -0.1 | -1.64 | 6.07 | 276 | 14495062 | 87932053.55 |
UBN | 5.4 | 5.4 | 5.4 | 0 | 5.15 | 11 | 23695 | 121945 | |||
UCAP | 2.78 | 2.78 | 2.8 | 2.75 | 2.8 | 0.02 | 0.72 | 2.77 | 81 | 3975549 | 11014433.65 |
UNILEVER | 12.85 | 12.85 | 12.25 | 12.25 | 12.25 | -0.6 | -4.67 | 12.3 | 38 | 255019 | 3136137.1 |
UNIONDAC | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 3 | 240290 | 60078.3 |
UNITYBNK | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0.51 | 12 | 302506 | 154808.96 |
VITAFOAM | 5.75 | 5.75 | 5.75 | 5.5 | 5.75 | 0 | 0 | 5.49 | 36 | 750450 | 4118203.5 |
WAPCO | 11 | 11 | 10.95 | 10.95 | 10.95 | -0.05 | -0.45 | 10.94 | 70 | 2297858 | 25132416.7 |
WAPIC | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0 | 0 | 0.31 | 8 | 232067 | 72575.98 |
WEMABANK | 0.52 | 0.52 | 0.53 | 0.53 | 0.53 | 0.01 | 1.92 | 0.53 | 16 | 700759 | 370855.46 |
ZENITHBANK | 15.55 | 15.55 | 15.7 | 15.5 | 15.5 | -0.05 | -0.32 | 15.55 | 523 | 34572651 | 537548153.05 |
TOTAL TRANSACTION (85) | 3723 | 174199020 | 2384725703.81 |