Daily Price List – Friday, 26th June, 2020
207 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.51 | 0.51 | 0.56 | 0.56 | 0.56 | 0.05 | 9.80 | 0.53 | 9 | 250572 | 132215.32 |
ACADEMY | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 2 | 222000 | 66600 |
ACCESS | 6.6 | 6.6 | 6.6 | 6.55 | 6.6 | 0 | 0 | 6.58 | 108 | 2573462 | 16933868.8 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 196001 | 39200.2 |
AFRIPRUD | 4.11 | 4.11 | 4.11 | 0 | 4.12 | 36 | 245672 | 1013395.32 | |||
AIICO | 0.97 | 0.96 | 1.06 | 0.96 | 0.99 | 0.02 | 2.06 | 1 | 126 | 13523830 | 13500190.04 |
AIRTELAFRI | 298.9 | 298.9 | 328.7 | 328.7 | 328.7 | 29.8 | 9.97 | 328.59 | 12 | 202607 | 66575166.5 |
ALEX | 8.1 | 8.1 | 8.1 | 0 | 8.1 | 1 | 250 | 2025 | |||
ARDOVA | 13.05 | 13.05 | 13.05 | 0 | 11.77 | 45 | 238366 | 2806233.95 | |||
BERGER | 7.45 | 7.45 | 7.45 | 0 | 7 | 9 | 97015 | 679116.7 | |||
BETAGLAS | 68.35 | 68.35 | 68.35 | 0 | 61.55 | 2 | 1078 | 66350.9 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.2 | 7 | 2910 | 12228.1 | |||
BUACEMENT | 43 | 43 | 43 | 0 | 39.75 | 24 | 28863 | 1147218.35 | |||
CADBURY | 7.5 | 7.5 | 7.5 | 0 | 7.33 | 22 | 85026 | 623318.9 | |||
CAP | 20.65 | 20.65 | 20.65 | 0 | 20.05 | 6 | 4523 | 90687.3 | |||
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 25 | 5 | |||
CAVERTON | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.01 | -0.50 | 1.93 | 32 | 546128 | 1056280.77 |
CHAMPION | 0.95 | 0.95 | 0.95 | 0 | 0.95 | 7 | 35000 | 33207 | |||
CHAMS | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | -0.02 | -8.33 | 0.23 | 19 | 5250527 | 1188888.16 |
CILEASING | 4.6 | 4.6 | 4.6 | 0 | 4.31 | 2 | 14800 | 63760 | |||
CONOIL | 21 | 21 | 21 | 0 | 18.9 | 17 | 197470 | 3732183 | |||
CORNERST | 0.55 | 0.55 | 0.55 | 0 | 0.58 | 5 | 101639 | 58583.45 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||
CUSTODIAN | 5.45 | 5.45 | 5.45 | 0 | 5.51 | 2 | 1166 | 6429.4 | |||
CUTIX | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 1.63 | 16 | 367227 | 596839 |
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 3 | 120000 | 36000 | |||
DANGCEM | 130 | 130 | 128 | 128 | 128 | -2 | -1.54 | 127.65 | 145 | 2191721 | 279783888.2 |
DANGSUGAR | 11.9 | 11.9 | 11.9 | 0 | 11.89 | 64 | 400578 | 4763833.3 | |||
ELLAHLAKES | 4.25 | 4.25 | 4.25 | 0 | 4.25 | 2 | 990 | 4207.5 | |||
ETERNA | 2.48 | 2.48 | 2.48 | 0 | 2.24 | 4 | 7020 | 15724.8 | |||
ETI | 4.8 | 4.8 | 5.25 | 4.85 | 5.25 | 0.45 | 9.38 | 4.96 | 51 | 1807335 | 8972857.95 |
FBNH | 5.25 | 5.25 | 5.2 | 5.2 | 5.2 | -0.05 | -0.95 | 5.2 | 148 | 6712397 | 34924465.5 |
FCMB | 1.83 | 1.83 | 1.86 | 1.84 | 1.86 | 0.03 | 1.64 | 1.84 | 84 | 6679390 | 12322078.13 |
FIDELITYBK | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.01 | -0.56 | 1.78 | 47 | 2173523 | 3868145.74 |
FIDSON | 3.3 | 3.3 | 3.03 | 2.98 | 2.98 | -0.32 | -9.70 | 3 | 20 | 2018007 | 6055105.86 |
FLOURMILL | 19.8 | 19.8 | 19.6 | 18.9 | 19.6 | -0.2 | -1.01 | 19.09 | 54 | 858043 | 16378455.75 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 350000 | 70000 |
GLAXOSMITH | 5.85 | 5.85 | 5.85 | 0 | 5.99 | 33 | 402513 | 2411986.45 | |||
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.89 | 1 | 1248 | 1110.72 | |||
GUARANTY | 22.7 | 22.7 | 22.75 | 22.7 | 22.7 | 0 | 0 | 22.72 | 182 | 38314358 | 870507539.2 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 202 | 40.4 | |||
GUINNESS | 15 | 15 | 15 | 15 | 15 | 0 | 0 | 15.11 | 173 | 2063446 | 31188706.45 |
HONYFLOUR | 0.99 | 0.99 | 0.99 | 0 | 0.95 | 10 | 245295 | 233093.05 | |||
IKEJAHOTEL | 1.04 | 1.04 | 1.04 | 0 | 1.14 | 4 | 3680 | 4185.2 | |||
INTBREW | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 | 0 | 4.13 | 38 | 697811 | 2881412.6 |
JAIZBANK | 0.6 | 0.6 | 0.6 | 0 | 0.59 | 13 | 132970 | 78677.79 | |||
JAPAULOIL | 0.24 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17 | 0.24 | 16 | 3745869 | 911987.25 |
JBERGER | 19.85 | 19.85 | 19.85 | 0 | 18.01 | 35 | 284718 | 5127946.4 | |||
LASACO | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 5 | 472540 | 117835 |
LAWUNION | 1 | 1 | 1 | 0 | 1.02 | 3 | 7114 | 7259.45 | |||
LINKASSURE | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0 | 0.47 | 3 | 163000 | 77120 |
LIVESTOCK | 0.68 | 0.68 | 0.68 | 0 | 0.67 | 5 | 11045 | 7408.35 | |||
MANSARD | 1.8 | 1.8 | 1.8 | 0 | 1.8 | 3 | 40635 | 73218 | |||
MAYBAKER | 3 | 3 | 3 | 3 | 3 | 0 | 0 | 2.98 | 21 | 551840 | 1641763.6 |
MBENEFIT | 0.21 | 0.21 | 0.23 | 0.22 | 0.22 | 0.01 | 4.76 | 0.22 | 22 | 5273500 | 1171170 |
MEDVIEWAIR | 1.62 | 1.62 | 1.62 | 0 | 1.5 | 2 | 4109 | 6163.5 | |||
MOBIL | 192.6 | 192.6 | 192.6 | 0 | 173.4 | 5 | 388 | 67279.2 | |||
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.66 | 1 | 800 | 528 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 12.45 | 1 | 100 | 1245 | |||
MTNN | 117.5 | 117.5 | 117.5 | 0 | 117.2 | 59 | 55948 | 6557107.5 | |||
NAHCO | 2.64 | 2.64 | 2.65 | 2.64 | 2.64 | 0 | 0 | 2.64 | 58 | 2149864 | 5666588.31 |
NASCON | 11.6 | 11.6 | 11.6 | 0 | 10.64 | 20 | 127443 | 1355921.25 | |||
NB | 34.7 | 34.7 | 35 | 34.7 | 35 | 0.3 | 0.86 | 34.97 | 71 | 4771811 | 166846801.05 |
NEIMETH | 1.25 | 1.25 | 1.37 | 1.37 | 1.37 | 0.12 | 9.60 | 1.37 | 34 | 1764600 | 2417502 |
NEM | 2 | 2 | 2 | 0 | 2.1 | 1 | 2000 | 4200 | |||
NESTLE | 1179 | 1179 | 1200 | 1200 | 1200 | 21 | 1.78 | 1199.35 | 74 | 392879 | 471199131.2 |
NPFMCRFBK | 1.27 | 1.27 | 1.27 | 0 | 1.35 | 1 | 1750 | 2362.5 | |||
OANDO | 2.5 | 2.5 | 2.4 | 2.4 | 2.4 | -0.1 | -4.00 | 2.4 | 58 | 986788 | 2370278.64 |
OKOMUOIL | 64 | 64 | 64 | 0 | 70.36 | 3 | 523 | 36800.5 | |||
PREMPAINTS | 9.4 | 9.4 | 9.4 | 0 | 10.3 | 1 | 9 | 92.7 | |||
PRESCO | 45.25 | 45.25 | 45.25 | 0 | 47.3 | 4 | 2236 | 105752 | |||
PRESTIGE | 0.47 | 0.47 | 0.47 | 0 | 0.5 | 1 | 18682 | 9341 | |||
PZ | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | -0.2 | -4.94 | 4.04 | 40 | 339402 | 1370681.5 |
REGALINS | 0.21 | 0.21 | 0.22 | 0.2 | 0.2 | -0.01 | -4.76 | 0.21 | 6 | 1725000 | 358500 |
ROYALEX | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.25 | 14 | 429993 | 107967.54 |
SEPLAT | 386 | 386 | 386 | 0 | 371.16 | 19 | 2253 | 836219.8 | |||
STANBIC | 30.25 | 30.25 | 30.25 | 0 | 29.55 | 13 | 28816 | 851587.4 | |||
STERLNBANK | 1.29 | 1.29 | 1.29 | 0 | 1.26 | 14 | 378000 | 475600 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10000 | 2000 | |||
TOTAL | 97.5 | 97.5 | 97.5 | 0 | 93.34 | 19 | 18685 | 1744006 | |||
TRANSCORP | 0.69 | 0.69 | 0.7 | 0.68 | 0.69 | 0 | 0 | 0.69 | 47 | 2911670 | 2003914.64 |
TRANSEXPR | 0.88 | 0.88 | 0.88 | 0 | 0.88 | 1 | 1330 | 1170.4 | |||
UACN | 7 | 7 | 7.45 | 7.45 | 7.45 | 0.45 | 6.43 | 7.24 | 24 | 264896 | 1917465.35 |
UAC-PROP | 0.99 | 0.99 | 0.99 | 0 | 0.91 | 8 | 32408 | 29427.2 | |||
UBA | 6.3 | 6.3 | 6.4 | 6.3 | 6.4 | 0.1 | 1.59 | 6.34 | 86 | 2525737 | 16019387.45 |
UBN | 6.3 | 6.3 | 6.3 | 0 | 5.79 | 14 | 53357 | 308789.65 | |||
UCAP | 2.6 | 2.6 | 2.63 | 2.62 | 2.63 | 0.03 | 1.15 | 2.61 | 44 | 1301154 | 3399778.44 |
UNILEVER | 17 | 17 | 17 | 0 | 15.3 | 18 | 46245 | 707548.5 | |||
UNIONDAC | 0.28 | 0.28 | 0.28 | 0 | 0.28 | 3 | 140000 | 39640 | |||
UNITYBNK | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -0.05 | -8.6 | 0.53 | 6 | 345683 | 183319.89 |
VITAFOAM | 5.3 | 5.3 | 5.3 | 0 | 5.1 | 30 | 480130 | 2447915.5 | |||
WAPCO | 11 | 11 | 11 | 11 | 11 | 0 | 0 | 10.99 | 65 | 472061 | 5188796.15 |
WAPIC | 0.33 | 0.33 | 0.35 | 0.32 | 0.32 | -0.01 | -3.03 | 0.33 | 17 | 1359451 | 449410.66 |
WEMABANK | 0.6 | 0.6 | 0.6 | 0 | 0.58 | 18 | 149301 | 86372.28 | |||
ZENITHBANK | 16.15 | 16.15 | 16.2 | 16.2 | 16.2 | 0.05 | 0.31 | 16.2 | 235 | 3987084 | 64590415.75 |
TOTAL TRANSACTION (95) | 2844 | 127204531 | 2153829222.25 |