Daily Price List – Friday, 28th August, 2020
187 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
INITSPLC | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 1 | 120 | 84 | |||
ABCTRANS | 0.39 | 0.39 | 0.39 | 0 | 0.39 | 3 | 23754 | 9281.6 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.33 | 1 | 200 | 66 | |||
AFRIPRUD | 4.2 | 4.2 | 4.2 | 0 | 4.36 | 33 | 234456 | 1023208.68 | |||
AIICO | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 0 | 0.9 | 29 | 806053 | 722025.68 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 374.78 | 26 | 202 | 75705 | |||
ARDOVA | 12.6 | 12.6 | 12.6 | 0 | 11.37 | 23 | 178487 | 2029241.3 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.47 | 6 | 182316 | 1179844.7 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 51.68 | 5 | 1419 | 73334.7 | |||
BUACEMENT | 40 | 40 | 40 | 0 | 38.75 | 11 | 33609 | 1302184.2 | |||
CADBURY | 7.75 | 7.75 | 7.75 | 0 | 7.31 | 14 | 36260 | 264992.8 | |||
CAP | 16.15 | 16.15 | 16.7 | 16.6 | 16.7 | 0.55 | 3.41 | 16.62 | 14 | 324865 | 5397764 |
CAPHOTEL | 2.43 | 2.43 | 2.43 | 0 | 2.67 | 1 | 10 | 26.7 | |||
CAVERTON | 1.85 | 1.85 | 1.89 | 1.89 | 1.89 | 0.04 | 2.16 | 1.89 | 7 | 253334 | 478806.26 |
CHAMPION | 0.93 | 0.93 | 0.93 | 0 | 0.89 | 3 | 24123 | 21364.36 | |||
CHAMS | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 6 | 1081800 | 227996 |
CHIPLC | 0.34 | 0.34 | 0.34 | 0 | 0.37 | 1 | 3243 | 1199.91 | |||
CILEASING | 4 | 4 | 4 | 0 | 3.79 | 7 | 8483 | 32112.95 | |||
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 14.92 | 10 | 21986 | 328051 | |||
CORNERST | 0.56 | 0.56 | 0.56 | 0 | 0.59 | 2 | 20000 | 11800 | |||
CUSTODIAN | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0 | 4.87 | 8 | 237080 | 1153706 |
CUTIX | 1.75 | 1.75 | 1.75 | 0 | 1.78 | 8 | 132200 | 235816.6 | |||
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 200 | 60 | |||
DANGSUGAR | 12.5 | 12.5 | 12.5 | 0 | 12.37 | 49 | 94413 | 1167645.1 | |||
DEAPCAP | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 1 | 200 | 60 | |||
ETERNA | 1.9 | 1.9 | 1.9 | 0 | 2 | 48 | 1750288 | 3500579.68 | |||
ETI | 3.95 | 3.95 | 3.9 | 3.9 | 3.9 | -0.05 | -1.27 | 3.91 | 68 | 1618058 | 6320662.7 |
FCMB | 2.1 | 2.1 | 2.15 | 2.05 | 2.15 | 0.05 | 2.38 | 2.11 | 50 | 8132281 | 17183731.18 |
FIDELITYBK | 1.78 | 1.78 | 1.78 | 1.75 | 1.76 | -0.02 | -1.12 | 1.76 | 51 | 3518241 | 6200863.88 |
FIDSON | 3.71 | 3.71 | 3.71 | 0 | 3.76 | 11 | 125973 | 473042.4 | |||
FLOURMILL | 18.8 | 18.8 | 18.8 | 0 | 18.94 | 28 | 78364 | 1483947.1 | |||
FTNCOCOA | 0.22 | 0.22 | 0.24 | 0.2 | 0.24 | 0.02 | 9.09 | 0.21 | 54 | 11339800 | 2344688.3 |
GLAXOSMITH | 5.1 | 5.1 | 5.1 | 0 | 5.02 | 21 | 217407 | 1090412 | |||
GUARANTY | 25.2 | 25.2 | 25.4 | 25.25 | 25.4 | 0.2 | 0.79 | 25.34 | 212 | 5181492 | 131289198.3 |
GUINNESS | 15.6 | 15.6 | 15 | 14.15 | 14.15 | -1.45 | -9.29 | 14.45 | 185 | 3544291 | 51221257.65 |
HONYFLOUR | 0.93 | 0.93 | 0.93 | 0 | 0.93 | 15 | 211559 | 196663.66 | |||
IKEJAHOTEL | 0.84 | 0.84 | 0.84 | 0 | 0.86 | 2 | 26400 | 22704 | |||
INTBREW | 3.7 | 3.7 | 3.7 | 0 | 3.65 | 27 | 330232 | 1204636.8 | |||
JAIZBANK | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -0.05 | -7.94 | 0.58 | 21 | 612436 | 358219.88 |
JAPAULOIL | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 14 | 1082358 | 228641.68 |
JBERGER | 17 | 17 | 17 | 0 | 16.55 | 15 | 71373 | 1181408.9 | |||
LASACO | 0.31 | 0.31 | 0.33 | 0.31 | 0.31 | 0 | 0 | 0.32 | 14 | 3286471 | 1048908.12 |
LEARNAFRCA | 1.07 | 1.07 | 1.07 | 0 | 1.16 | 8 | 102903 | 119312.22 | |||
LINKASSURE | 0.39 | 0.39 | 0.39 | 0 | 0.4 | 20 | 1015240 | 409034.78 | |||
LIVESTOCK | 0.6 | 0.6 | 0.6 | 0 | 0.63 | 4 | 192000 | 120750 | |||
MANSARD | 1.84 | 1.84 | 1.84 | 0 | 1.84 | 14 | 151399 | 278689.49 | |||
MAYBAKER | 3 | 3 | 3 | 0 | 2.97 | 17 | 66963 | 198665.5 | |||
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 5 | 240320 | 50067.2 |
MOBIL | 175 | 175 | 175 | 0 | 171.01 | 6 | 23512 | 4020894.1 | |||
NAHCO | 2.08 | 2.08 | 2.1 | 2.04 | 2.04 | -0.04 | -1.92 | 2.07 | 24 | 796076 | 1649960.9 |
NASCON | 10.05 | 10.05 | 10.05 | 0 | 10.04 | 6 | 152700 | 1533000 | |||
NB | 37 | 37 | 37 | 0 | 37.43 | 63 | 700267 | 26213993 | |||
NEIMETH | 1.85 | 1.85 | 1.86 | 1.86 | 1.86 | 0.01 | 0.54 | 1.86 | 7 | 173625 | 323183.5 |
NEM | 2.15 | 2.15 | 2.15 | 0 | 2.13 | 5 | 107500 | 228645 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1194.02 | 61 | 76685 | 91563709.6 | |||
NNFM | 4.5 | 4.5 | 4.5 | 0 | 4.86 | 14 | 91319 | 444199.48 | |||
NPFMCRFBK | 1.22 | 1.22 | 1.22 | 0 | 1.27 | 1 | 500 | 635 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 300 | 60 | |||
OANDO | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 | 0 | 2.37 | 20 | 216330 | 512413.19 |
OKOMUOIL | 79 | 79 | 79 | 0 | 73.56 | 13 | 15491 | 1139585.05 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.15 | 1 | 200 | 430 | |||
PRESCO | 49 | 49 | 49 | 0 | 49.23 | 10 | 39074 | 1923481.6 | |||
PRESTIGE | 0.51 | 0.51 | 0.52 | 0.48 | 0.52 | 0.01 | 1.96 | 0.5 | 21 | 1494990 | 740145.2 |
PZ | 4.2 | 4.2 | 4.2 | 0 | 4.07 | 8 | 44412 | 180906.75 | |||
REDSTAREX | 3.9 | 3.9 | 3.85 | 3.85 | 3.85 | -0.05 | -1.28 | 3.83 | 14 | 489054 | 1874437.6 |
REGALINS | 0.23 | 0.23 | 0.23 | 0 | 0.24 | 1 | 275 | 66 | |||
ROYALEX | 0.24 | 0.24 | 0.26 | 0.22 | 0.26 | 0.02 | 8.33 | 0.23 | 13 | 11181386 | 2537554 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||
STANBIC | 36.05 | 36.05 | 36.05 | 0 | 36.36 | 19 | 125265 | 4554215.1 | |||
STERLNBANK | 1.16 | 1.16 | 1.2 | 1.19 | 1.2 | 0.04 | 3.45 | 1.2 | 38 | 2012922 | 2406238.88 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||
TOTAL | 80 | 80 | 80 | 0 | 83.23 | 13 | 12229 | 1017876.8 | |||
TOURIST | 3.15 | 3.15 | 3.15 | 0 | 3.15 | 1 | 320 | 1008 | |||
TRANSCORP | 0.58 | 0.58 | 0.58 | 0.57 | 0.57 | -0.01 | -1.72 | 0.57 | 38 | 1479898 | 847118.61 |
TRANSEXPR | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 | -2.60 | 0.75 | 2 | 515000 | 385650 |
UAC-PROP | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0.92 | 11 | 4607150 | 4237495.15 |
UACN | 5.75 | 5.75 | 5.7 | 5.5 | 5.7 | -0.05 | -0.87 | 5.64 | 65 | 2837282 | 15997696.6 |
UBN | 5.4 | 5.4 | 5.4 | 0 | 4.93 | 17 | 18453 | 90888.05 | |||
UCAP | 3.05 | 3.05 | 3.1 | 3.05 | 3.1 | 0.05 | 1.64 | 3.07 | 47 | 1681531 | 5159507.46 |
UNILEVER | 15 | 15 | 15 | 0 | 13.71 | 37 | 136431 | 1870450.3 | |||
UNIONDAC | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 1 | 312000 | 74880 |
UNITYBNK | 0.56 | 0.56 | 0.56 | 0 | 0.54 | 9 | 171855 | 93306.9 | |||
UPL | 1.63 | 1.63 | 1.63 | 0 | 1.5 | 23 | 117026 | 175754.69 | |||
VANLEER | 9.1 | 9.1 | 9.1 | 0 | 9 | 1 | 110 | 990 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||
VITAFOAM | 5.5 | 5.5 | 5.47 | 5.47 | 5.47 | -0.03 | -0.55 | 5.43 | 42 | 1913622 | 10395686.23 |
WAPIC | 0.33 | 0.33 | 0.35 | 0.34 | 0.35 | 0.02 | 6.06 | 0.35 | 24 | 5347944 | 1855175.65 |
WEMABANK | 0.51 | 0.51 | 0.52 | 0.51 | 0.51 | 0 | 0 | 0.51 | 19 | 1189500 | 607951.5 |
ACCESS | 6.25 | 6.25 | 6.4 | 6.3 | 6.4 | 0.15 | 2.40 | 6.3 | 126 | 25780827 | 162512670.7 |
DANGCEM | 134.2 | 134.2 | 134.2 | 0 | 134.41 | 103 | 611817 | 82234641.5 | |||
FBNH | 5.05 | 5.05 | 5 | 4.9 | 4.95 | -0.1 | -1.98 | 4.96 | 252 | 15645817 | 77656210 |
MTNN | 117.8 | 117.8 | 117.8 | 0 | 118.39 | 73 | 47285 | 5598111.8 | |||
SEPLAT | 385 | 385 | 385 | 0 | 377.41 | 15 | 121427 | 45828235.6 | |||
UBA | 6.4 | 6.4 | 6.4 | 6.3 | 6.35 | -0.05 | -0.78 | 6.35 | 111 | 4554536 | 28931910.2 |
WAPCO | 11.55 | 11.55 | 11.55 | 0 | 11.75 | 60 | 830085 | 9751795.05 | |||
ZENITHBANK | 16.85 | 16.85 | 16.9 | 16.85 | 16.85 | 0 | 0 | 16.86 | 248 | 4751963 | 80116837.8 |
NESF | 552.2 | 552.2 | 552.2 | 0 | 552.2 | 1 | 2 | 1104.4 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 69.27 | 6 | 14000 | 969760.5 | |||
TOTAL TRANSACTION (99) | 2869 | 137054655 | 920526930.4 |