Daily Price List- Friday, 24th May, 2019
241 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.27 | 2 | 173670 | 46417.5 |
ACADEMY | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 4 | 321000 | 80680 |
ACCESS | 5.85 | 5.85 | 5.85 | 5.75 | 5.8 | -0.05 | -0.85 | 5.81 | 310 | 39977595 | 232115823.6 |
AFRIPRUD | 3.7 | 3.7 | 3.7 | 3.65 | 3.7 | 0 | 0 | 3.67 | 85 | 2144422 | 7867255.43 |
AGLEVENT | 0.28 | 0.28 | 0.3 | 0.3 | 0.3 | 0.02 | 7.14 | 0.3 | 1 | 100529 | 30158.7 |
AIICO | 0.66 | 0.66 | 0.69 | 0.69 | 0.69 | 0.03 | 4.55 | 0.68 | 12 | 203200 | 137464.95 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.87 | 9 | 48428 | 380952.75 | |||
BETAGLAS | 75 | 75 | 75 | 0 | 70.76 | 3 | 118 | 8350 | |||
CADBURY | 10.95 | 10.95 | 10.95 | 0 | 10.81 | 24 | 21743 | 235087.6 | |||
CAP | 34 | 34 | 34 | 0 | 33.99 | 21 | 106084 | 3605356 | |||
CAVERTON | 2.26 | 2.26 | 2.4 | 2.26 | 2.4 | 0.14 | 6.19 | 2.33 | 12 | 500869 | 1169072.6 |
CCNN | 14 | 14 | 14 | 0 | 14.09 | 3 | 4005 | 56445.5 | |||
CHAMPION | 1.1 | 1.1 | 1.1 | 0 | 1.14 | 5 | 4920 | 5621.8 | |||
CHAMS | 0.33 | 0.33 | 0.33 | 0.3 | 0.33 | 0 | 0 | 0.32 | 22 | 5219067 | 1680392.11 |
CHIPLC | 0.25 | 0.25 | 0.24 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 11 | 1426337 | 333257.51 |
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 6.48 | 7 | 62522 | 405271.56 | |||
CONOIL | 21.55 | 21.55 | 21.55 | 0 | 23.22 | 28 | 99850 | 2318160.1 | |||
CORNERST | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 11152 | 2230.4 | |||
COURTVILLE | 0.21 | 0.21 | 0.22 | 0.22 | 0.22 | 0.01 | 4.76 | 0.22 | 7 | 454200 | 98846 |
CUSTODIAN | 6.05 | 6.05 | 6.05 | 0 | 6.05 | 8 | 95979 | 580747.95 | |||
CUTIX | 1.65 | 1.65 | 1.65 | 0 | 1.62 | 9 | 127170 | 205404.4 | |||
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 7 | 1290 | 3276.6 | |||
DANGCEM | 205 | 205 | 200 | 194 | 200 | -5 | -2.44 | 198.07 | 189 | 7755960 | 1536194014.5 |
DANGFLOUR | 15.95 | 15.95 | 16.15 | 16.1 | 16.1 | 0.15 | 0.94 | 16.05 | 76 | 512613 | 8225636.9 |
DANGSUGAR | 13.4 | 13.4 | 13.5 | 13.35 | 13.35 | -0.05 | -0.37 | 13.41 | 106 | 3843941 | 51540876.75 |
ETERNA | 4 | 4 | 4 | 0 | 3.82 | 9 | 47700 | 182360 | |||
ETI | 9.15 | 9.15 | 10.05 | 10 | 10.05 | 0.9 | 9.84 | 10.01 | 19 | 807860 | 8086969.8 |
ETRANZACT | 2.38 | 2.38 | 2.38 | 0 | 2.15 | 1 | 9500 | 20425 | |||
FBNH | 6.95 | 6.95 | 7.05 | 6.9 | 7.05 | 0.1 | 1.44 | 7.04 | 162 | 18452799 | 129896362.7 |
FCMB | 1.6 | 1.6 | 1.6 | 1.59 | 1.6 | 0 | 0 | 1.6 | 73 | 6965963 | 11144202.02 |
FIDELITYBK | 1.65 | 1.65 | 1.81 | 1.65 | 1.81 | 0.16 | 9.70 | 1.73 | 103 | 9315868 | 16149469.87 |
FIDSON | 4.6 | 4.6 | 5.05 | 5.05 | 5.05 | 0.45 | 9.78 | 4.94 | 15 | 467375 | 2310933.25 |
FLOURMILL | 14.4 | 14.4 | 14 | 13.8 | 13.8 | -0.6 | -4.17 | 14 | 138 | 8468501 | 118551224 |
FO | 27.8 | 27.8 | 27.8 | 0 | 27.16 | 41 | 151594 | 4117608.2 | |||
GLAXOSMITH | 8.5 | 8.5 | 8.5 | 0 | 8.53 | 14 | 33239 | 283579.5 | |||
GUARANTY | 31.05 | 31.05 | 31.55 | 31 | 31.1 | 0.05 | 0.16 | 31.06 | 194 | 54759138 | 1700948175.35 |
GUINNESS | 50.5 | 50.5 | 50.5 | 0 | 50.01 | 20 | 64499 | 3225588.8 | |||
HONYFLOUR | 1.05 | 1.05 | 1.09 | 1.09 | 1.09 | 0.04 | 3.81 | 1.09 | 12 | 207657 | 226142.79 |
IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 0 | 1.32 | 5 | 39600 | 52310 | |||
INFINITY | 1.39 | 1.39 | 1.39 | 0 | 1.52 | 1 | 12160 | 18483.2 | |||
INTBREW | 20 | 20 | 20 | 0 | 19.98 | 10 | 21100 | 421475 | |||
JAIZBANK | 0.47 | 0.47 | 0.49 | 0.48 | 0.49 | 0.02 | 4.26 | 0.48 | 11 | 1152534 | 557930.32 |
JAPAULOIL | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 27 | 4279346 | 1112342.46 |
JBERGER | 23 | 23 | 23 | 0 | 21.91 | 36 | 188787 | 4135892.65 | |||
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.5 | 1 | 3414 | 1707 | |||
LASACO | 0.31 | 0.31 | 0.31 | 0 | 0.3 | 6 | 68348 | 20385.1 | |||
LAWUNION | 0.44 | 0.44 | 0.44 | 0 | 0.45 | 2 | 13000 | 5850 | |||
LEARNAFRCA | 1.22 | 1.22 | 1.22 | 0 | 1.25 | 2 | 8000 | 10030 | |||
LINKASSURE | 0.48 | 0.48 | 0.48 | 0 | 0.48 | 2 | 500 | 240 | |||
LIVESTOCK | 0.54 | 0.54 | 0.54 | 0 | 0.55 | 11 | 255700 | 141192 | |||
MANSARD | 1.8 | 1.8 | 1.8 | 0 | 1.9 | 2 | 2515 | 4778.5 | |||
MAYBAKER | 2.28 | 2.28 | 2.37 | 2.37 | 2.37 | 0.09 | 3.95 | 2.37 | 11 | 3915240 | 9269786.8 |
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 6 | 205337 | 43130.77 |
MEDVIEWAIR | 1.8 | 1.8 | 1.8 | 0 | 1.74 | 2 | 400 | 696 | |||
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.63 | 2 | 400 | 252 | |||
MOBIL | 175 | 175 | 175 | 0 | 167.17 | 21 | 47716 | 7976905.7 | |||
MTNN | 149 | 149 | 155 | 138 | 140 | -9 | -6.04 | 149.76 | 720 | 7723355 | 1156633845.15 |
NAHCO | 3.41 | 3.41 | 3.3 | 3.25 | 3.3 | -0.11 | -3.23 | 3.28 | 12 | 422419 | 1383945.2 |
NASCON | 17 | 17 | 17 | 17 | 17 | 0 | 0 | 16.96 | 26 | 192059 | 3256542.55 |
NB | 61.7 | 61.7 | 59 | 58 | 58 | -3.7 | -6.00 | 58.09 | 57 | 7111578 | 413108024.1 |
NCR | 6 | 6 | 6 | 0 | 6.6 | 2 | 60 | 396 | |||
NEIMETH | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 | -8.93 | 0.52 | 9 | 537820 | 281958.2 |
NEM | 2.36 | 2.36 | 2.36 | 0 | 2.17 | 43 | 34389 | 74642.35 | |||
NESTLE | 1365 | 1365 | 1400 | 1400 | 1400 | 35 | 2.56 | 1397.75 | 82 | 149659 | 209185668.2 |
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.22 | 1 | 200 | 44 | |||
NPFMCRFBK | 1.34 | 1.34 | 1.34 | 0 | 1.38 | 5 | 143589 | 198252.82 | |||
OANDO | 4.35 | 4.35 | 4.5 | 4.4 | 4.4 | 0.05 | 1.15 | 4.44 | 89 | 2014381 | 8953096.15 |
OKOMUOIL | 74 | 74 | 74 | 0 | 66.6 | 4 | 598 | 39828 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.65 | 4 | 1338 | 2207.7 | |||
PORTPAINT | 2.47 | 2.47 | 2.47 | 0 | 2.47 | 2 | 215 | 531.05 | |||
PRESCO | 58 | 58 | 58 | 0 | 52.2 | 1 | 30 | 1566 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 7 | 304657 | 152436.35 |
PZ | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0 | 8.65 | 24 | 275747 | 2385332.3 |
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 5 | 2 | 695 | 3475 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 562900 | 113209 |
ROYALEX | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 0.23 | 3 | 150500 | 34120 |
SEPLAT | 520 | 520 | 520 | 0 | 519.67 | 11 | 15398 | 8001945 | |||
SKYAVN | 4.65 | 4.65 | 4.65 | 0 | 4.65 | 1 | 250 | 1162.5 | |||
SOVRENINS | 0.23 | 0.23 | 0.23 | 0 | 0.25 | 10 | 25001 | 6190.25 | |||
STANBIC | 44.05 | 44.05 | 42.2 | 42.05 | 42.05 | -2 | -4.54 | 42.2 | 44 | 674864 | 28479609.7 |
STDINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 7200 | 1440 | |||
STERLNBANK | 2.1 | 2.1 | 2.08 | 2 | 2.07 | -0.03 | -1.43 | 2.07 | 26 | 4420783 | 9141210.07 |
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
THOMASWY | 0.4 | 0.4 | 0.4 | 0 | 0.37 | 17 | 691439 | 255248.97 | |||
TOTAL | 162 | 162 | 162 | 0 | 152.73 | 16 | 3128 | 477731.3 | |||
TRANSCORP | 1.14 | 1.14 | 1.16 | 1.14 | 1.14 | 0 | 0 | 1.15 | 31 | 2442155 | 2806528.95 |
TRANSEXPR | 0.73 | 0.73 | 0.73 | 0 | 0.7 | 3 | 1630 | 1144 | |||
UACN | 6.4 | 6.4 | 6.65 | 6.45 | 6.45 | 0.05 | 0.78 | 6.49 | 52 | 1296736 | 8409885.55 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.4 | 1 | 968 | 1355.2 | |||
UBA | 5.65 | 5.65 | 5.75 | 5.65 | 5.75 | 0.1 | 1.77 | 5.68 | 388 | 46173273 | 262390582.6 |
UBN | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 6.98 | 30 | 391437 | 2731974 |
UCAP | 2.1 | 2.1 | 2.24 | 2.15 | 2.24 | 0.14 | 6.67 | 2.18 | 126 | 3975186 | 8649902.74 |
UNILEVER | 32 | 32 | 31 | 31 | 31 | -1 | -3.13 | 31.02 | 25 | 727359 | 22562135.55 |
UNIONDAC | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 4 | 196000 | 47040 |
UNITYBNK | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 | -4.41 | 0.66 | 10 | 529185 | 351759.25 |
UPL | 1.8 | 1.8 | 1.8 | 0 | 1.71 | 2 | 10000 | 17100 | |||
VERITASKAP | 0.21 | 0.21 | 0.21 | 0 | 0.2 | 3 | 101000 | 20200 | |||
VITAFOAM | 4.25 | 4.25 | 4.25 | 0 | 3.89 | 9 | 130611 | 507569 | |||
WAPCO | 10 | 10 | 10 | 10 | 10 | 0 | 0 | 10.02 | 54 | 386509 | 3872166.95 |
WAPIC | 0.4 | 0.4 | 0.4 | 0.39 | 0.39 | -0.01 | -2.50 | 0.39 | 24 | 3169655 | 1247128.54 |
WEMABANK | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 | -1.67 | 0.59 | 28 | 4192974 | 2474417.54 |
ZENITHBANK | 18.8 | 18.8 | 19.35 | 18.9 | 19 | 0.2 | 1.06 | 19.05 | 414 | 31693102 | 603634754.55 |
TOTAL TRANSACTION (102) | 4352 | 294064586 | 6628142552.32 |