Daily Price List – Friday, 5th June, 2020
464 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.41 | 0.41 | 0.41 | 0 | 0.42 | 6 | 27217 | 11421.95 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 7 | 441900 | 130870 |
ACCESS | 6.5 | 6.5 | 6.8 | 6.55 | 6.65 | 0.15 | 2.31 | 6.74 | 194 | 8702202 | 58659377.9 |
AFRIPRUD | 4.1 | 4.1 | 4.12 | 4.1 | 4.1 | 0 | 0 | 4.1 | 62 | 1616092 | 6628947.9 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 107272 | 21454.4 |
AIICO | 1.09 | 1.09 | 1.1 | 1.09 | 1.1 | 0.01 | 0.92 | 1.1 | 61 | 3733447 | 4094504.95 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 316.28 | 5 | 5690 | 1799656.3 | |||
ARDOVA | 14.4 | 14.4 | 14.4 | 0 | 13.09 | 40 | 413210 | 5410279.95 | |||
BERGER | 7 | 7 | 7 | 0 | 7.59 | 13 | 14395 | 109242.5 | |||
BETAGLAS | 70 | 70 | 70 | 0 | 63 | 3 | 520 | 32760 | |||
BOCGAS | 4 | 4 | 4.4 | 4.4 | 4.4 | 0.4 | 10 | 4.4 | 10 | 571050 | 2512620 |
BUACEMENT | 42.3 | 42.3 | 40 | 38.15 | 40 | -2.3 | -5.44 | 38.46 | 39 | 926655 | 35636043.65 |
CADBURY | 8.45 | 8.45 | 8.1 | 7.65 | 7.65 | -0.8 | -9.47 | 7.79 | 79 | 5787363 | 45098870.15 |
CAP | 20.65 | 20.65 | 20.65 | 0 | 20.26 | 16 | 65910 | 1335317.9 | |||
CAVERTON | 2.51 | 2.51 | 2.46 | 2.46 | 2.46 | -0.05 | -1.99 | 2.46 | 36 | 803311 | 1974989.29 |
CHAMPION | 0.9 | 0.9 | 0.9 | 0 | 0.91 | 9 | 95534 | 86700.99 | |||
CHAMS | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 18 | 3046886 | 822812.34 |
CHIPLC | 0.39 | 0.39 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.41 | 3 | 148000 | 60780 |
CILEASING | 5.3 | 5.3 | 5.3 | 0 | 5.27 | 13 | 123431 | 650786.85 | |||
CONOIL | 21 | 21 | 21 | 0 | 21.01 | 13 | 7891 | 165775.3 | |||
CORNERST | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0.55 | 12 | 424516 | 233479.74 |
COURTVILLE | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.2 | 7 | 1421149 | 290411.29 |
CUSTODIAN | 5.85 | 5.85 | 6.05 | 6.05 | 6.05 | 0.2 | 3.42 | 6.05 | 6 | 500310 | 3026922 |
CUTIX | 1.69 | 1.69 | 1.69 | 0 | 1.67 | 13 | 116669 | 194926.29 | |||
DANGCEM | 141.9 | 141.9 | 139 | 139 | 139 | -2.9 | -2.04 | 138.61 | 149 | 2712210 | 375938018.1 |
DANGSUGAR | 15 | 15 | 14.95 | 14.2 | 14.95 | -0.05 | -0.33 | 14.48 | 137 | 3144309 | 45536994.9 |
DEAPCAP | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 3 | 13000 | 3900 | |||
EKOCORP | 6 | 6 | 6 | 0 | 5.4 | 1 | 637 | 3439.8 | |||
ETERNA | 2.67 | 2.67 | 2.67 | 0 | 2.48 | 15 | 72390 | 179258.4 | |||
ETI | 5.55 | 5.55 | 5.55 | 0 | 5.56 | 55 | 435247 | 2420738.25 | |||
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.75 | 1 | 1742 | 4790.5 | |||
FBNH | 5.5 | 5.5 | 5.5 | 5.3 | 5.4 | -0.1 | -1.82 | 5.39 | 253 | 15549411 | 83750362.9 |
FCMB | 1.73 | 1.73 | 1.84 | 1.72 | 1.72 | -0.01 | -0.58 | 1.74 | 61 | 2729219 | 4739297.99 |
FIDELITYBK | 1.79 | 1.79 | 1.82 | 1.8 | 1.81 | 0.02 | 1.12 | 1.81 | 114 | 18543510 | 33477623.42 |
FIDSON | 2.96 | 2.96 | 2.96 | 0 | 3.18 | 25 | 265679 | 845533.7 | |||
FLOURMILL | 20.85 | 20.85 | 20.85 | 0 | 20.9 | 36 | 85652 | 1790254.8 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 6000 | 1200 | |||
GLAXOSMITH | 7.5 | 7.5 | 7.55 | 7.55 | 7.55 | 0.05 | 0.67 | 7.53 | 67 | 652527 | 4910843.05 |
GSPECPLC | 4.65 | 4.65 | 4.65 | 0 | 4.2 | 1 | 137 | 575.4 | |||
GUARANTY | 24.5 | 24.5 | 24.2 | 23.9 | 23.9 | -0.6 | -2.45 | 24.02 | 376 | 17159771 | 412261281.8 |
GUINNESS | 19 | 19 | 18.4 | 18.3 | 18.3 | -0.7 | -3.68 | 18.41 | 129 | 1420474 | 26147149.35 |
HONYFLOUR | 1.02 | 1.02 | 1.02 | 0 | 0.99 | 31 | 545967 | 541731.88 | |||
INTBREW | 4.75 | 4.75 | 4.8 | 4.7 | 4.7 | -0.05 | -1.05 | 4.77 | 69 | 1333465 | 6358370.1 |
JAIZBANK | 0.66 | 0.66 | 0.71 | 0.66 | 0.66 | 0 | 0 | 0.68 | 58 | 3945404 | 2689989.66 |
JAPAULOIL | 0.28 | 0.3 | 0.3 | 0.3 | 0.3 | 0.02 | 7.14 | 0.3 | 37 | 6690835 | 2007250.5 |
JBERGER | 21.25 | 21.25 | 21.25 | 0 | 20.21 | 51 | 267725 | 5410231.15 | |||
JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0.46 | 1 | 562 | 258.52 | |||
LASACO | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00 | 0.26 | 14 | 1101646 | 284494.42 |
LEARNAFRCA | 1.13 | 1.13 | 1.24 | 1.24 | 1.24 | 0.11 | 9.73 | 1.24 | 11 | 614980 | 760618.92 |
LIVESTOCK | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 0 | 0.7 | 17 | 4111610 | 2876932.31 |
MANSARD | 1.85 | 1.85 | 1.85 | 0 | 1.86 | 5 | 74375 | 138226 | |||
MAYBAKER | 2.9 | 2.9 | 3.05 | 2.9 | 3.05 | 0.15 | 5.17 | 2.91 | 43 | 1931385 | 5622642.22 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 100000 | 20000 | |||
MOBIL | 213.9 | 213.9 | 213.9 | 0 | 192.67 | 23 | 213164 | 41069481 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 12.63 | 12 | 23412 | 295767.2 | |||
MTNN | 116 | 116 | 116 | 0 | 116.66 | 71 | 183695 | 21429873.7 | |||
NAHCO | 2.88 | 2.88 | 2.88 | 2.85 | 2.87 | -0.01 | -0.35 | 2.86 | 94 | 6830011 | 19566660.6 |
NASCON | 11.3 | 11.3 | 11.5 | 11.5 | 11.5 | 0.2 | 1.77 | 11.56 | 30 | 440536 | 5094590.05 |
NB | 44 | 44 | 44 | 42 | 42 | -2 | -4.55 | 42.84 | 75 | 15559427 | 666577402.5 |
NCR | 2 | 2 | 2 | 0 | 1.8 | 14 | 210 | 378 | |||
NEIMETH | 1.61 | 1.61 | 1.77 | 1.77 | 1.77 | 0.16 | 9.94 | 1.77 | 23 | 1250074 | 2212630.98 |
NEM | 2.05 | 2.05 | 2.05 | 0 | 2.05 | 5 | 146190 | 300089.5 | |||
NESTLE | 995 | 995 | 995 | 0 | 1094.5 | 16 | 6418 | 7024501 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.71 | 3 | 2042 | 9625.4 | |||
NPFMCRFBK | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 | 0 | 1.88 | 18 | 361348 | 679068.3 |
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10000 | 2000 | |||
OANDO | 2.7 | 2.7 | 2.68 | 2.64 | 2.64 | -0.06 | -2.22 | 2.66 | 60 | 1717189 | 4572547.16 |
OKOMUOIL | 64 | 64 | 64 | 0 | 64 | 14 | 251761 | 16112704 | |||
PRESCO | 45.25 | 45.25 | 45.25 | 0 | 41.82 | 44 | 205529 | 8594956.05 | |||
PRESTIGE | 0.54 | 0.54 | 0.59 | 0.59 | 0.59 | 0.05 | 9.26 | 0.59 | 11 | 2007224 | 1184262.16 |
PZ | 4.8 | 4.8 | 4.8 | 0 | 4.89 | 45 | 340311 | 1663621.9 | |||
REDSTAREX | 3.99 | 3.99 | 3.81 | 3.81 | 3.81 | -0.18 | -4.51 | 3.82 | 16 | 263737 | 1007745.63 |
ROYALEX | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 281495 | 56299 |
SEPLAT | 476.4 | 476.4 | 476.4 | 0 | 428.8 | 11 | 985 | 422368 | |||
SKYAVN | 2.49 | 2.49 | 2.73 | 2.73 | 2.73 | 0.24 | 9.64 | 2.73 | 10 | 10005000 | 27313650 |
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 18 | 3.6 | |||
STANBIC | 33.2 | 33.2 | 33.2 | 0 | 33.23 | 41 | 250969 | 8339404.05 | |||
STERLNBANK | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0 | 0 | 1.28 | 40 | 1481753 | 1890917.34 |
TOTAL | 96.1 | 96.1 | 96.1 | 0 | 101.29 | 35 | 65237 | 6607955.2 | |||
TRANSCORP | 0.76 | 0.76 | 0.77 | 0.75 | 0.77 | 0.01 | 1.32 | 0.76 | 62 | 6606487 | 5018987.1 |
UACN | 7.7 | 7.7 | 8.05 | 7.7 | 7.75 | 0.05 | 0.65 | 7.73 | 63 | 2056527 | 15896303.1 |
UAC-PROP | 0.88 | 0.88 | 0.96 | 0.96 | 0.96 | 0.08 | 9.09 | 0.96 | 8 | 325002 | 310801.76 |
UBA | 6.5 | 6.5 | 6.65 | 6.5 | 6.65 | 0.15 | 2.31 | 6.56 | 219 | 7942978 | 52130740.6 |
UBN | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0 | 0 | 6.16 | 18 | 164887 | 1016025.2 |
UCAP | 2.62 | 2.62 | 2.68 | 2.62 | 2.65 | 0.03 | 1.15 | 2.65 | 72 | 3063280 | 8128020.21 |
UHOMREIT | 40.7 | 40.7 | 40.7 | 0 | 36.65 | 1 | 700 | 25655 | |||
UNILEVER | 17 | 17 | 17 | 0 | 15.97 | 34 | 68787 | 1098600.1 | |||
UNIONDAC | 0.28 | 0.28 | 0.28 | 0 | 0.29 | 6 | 123455 | 35551.95 | |||
UNITYBNK | 0.52 | 0.52 | 0.52 | 0 | 0.51 | 2 | 47400 | 24126 | |||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 60000 | 12000 | |||
UPL | 1.25 | 1.25 | 1.25 | 0 | 1.37 | 15 | 503680 | 689516.79 | |||
VITAFOAM | 5.89 | 5.89 | 5.4 | 5.4 | 5.4 | -0.49 | -8.32 | 5.33 | 55 | 1156692 | 6169331.34 |
WAPCO | 11.35 | 11.35 | 11.5 | 11.5 | 11.5 | 0.15 | 1.32 | 11.55 | 85 | 1429359 | 16504675.55 |
WAPIC | 0.33 | 0.33 | 0.34 | 0.3 | 0.3 | -0.03 | -9.09 | 0.32 | 49 | 12972910 | 4107074.4 |
WEMABANK | 0.6 | 0.6 | 0.6 | 0.58 | 0.58 | -0.02 | -3.33 | 0.59 | 22 | 1195214 | 699423.58 |
ZENITHBANK | 16.7 | 16.7 | 16.9 | 16.7 | 16.75 | 0.05 | 0.30 | 16.76 | 484 | 22274394 | 373318935.9 |
TOTAL TRANSACTION (96) | 4342 | 214499976 | 2514925230.58 |