Daily Price List – Friday, 6th March, 2020
418 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.31 | 4 | 524262 | 162521.22 |
ACADEMY | 0.37 | 0.37 | 0.37 | 0 | 0.37 | 1 | 1000 | 370 | |||
ACCESS | 8.8 | 8.8 | 8.8 | 8.5 | 8.5 | -0.3 | -3.41 | 8.7 | 195 | 24655607 | 214605469.3 |
AFRIPRUD | 4.79 | 4.79 | 4.95 | 4.7 | 4.7 | -0.09 | -1.88 | 4.82 | 173 | 10001018 | 48165101.77 |
AIICO | 0.83 | 0.83 | 0.83 | 0.82 | 0.83 | 0 | 0 | 0.82 | 15 | 1274256 | 1049174.69 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 324.27 | 4 | 108 | 35021.7 | |||
ARDOVA | 15.3 | 15.3 | 15.3 | 0 | 13.8 | 7 | 128576 | 1774348.8 | |||
BERGER | 6.1 | 6.1 | 6.1 | 0 | 6.7 | 8 | 95847 | 642134.9 | |||
BOCGAS | 4.05 | 4.05 | 4.05 | 0 | 4.29 | 2 | 505 | 2168.25 | |||
BUACEMENT | 34.75 | 34.75 | 35.3 | 35.3 | 35.3 | 0.55 | 1.58 | 34.62 | 28 | 209607 | 7256259.75 |
CADBURY | 8.1 | 8.1 | 8.1 | 0 | 8 | 18 | 33283 | 266402.25 | |||
CAP | 22.15 | 22.15 | 22.15 | 0 | 21.34 | 31 | 106777 | 2278647.65 | |||
CAPHOTEL | 2.75 | 2.75 | 2.75 | 0 | 2.48 | 2 | 600 | 1488 | |||
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 25000 | 5000 | |||
CAVERTON | 2.62 | 2.62 | 2.62 | 0 | 2.57 | 17 | 238684 | 613143.82 | |||
CHAMPION | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 | -1.27 | 0.78 | 4 | 115100 | 89584 |
CHAMS | 0.22 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09 | 0.23 | 39 | 10004800 | 2350804 |
CHIPLC | 0.27 | 0.27 | 0.28 | 0.25 | 0.28 | 0.01 | 3.70 | 0.26 | 6 | 1073000 | 280950 |
CILEASING | 6.85 | 6.85 | 6.85 | 0 | 6.2 | 1 | 15000 | 93000 | |||
CONOIL | 18 | 18 | 18 | 0 | 16.38 | 18 | 62017 | 1015556.2 | |||
CORNERST | 0.5 | 0.5 | 0.5 | 0 | 0.46 | 2 | 11000 | 5100 | |||
COURTVILLE | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.2 | 17 | 3777650 | 758640 |
CUSTODIAN | 5.45 | 5.45 | 5.45 | 0 | 5.04 | 17 | 353770 | 1782585.85 | |||
CUTIX | 1.37 | 1.37 | 1.4 | 1.4 | 1.4 | 0.03 | 2.19 | 1.4 | 17 | 1221235 | 1708495.68 |
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 10000 | 3000 | |||
DANGCEM | 170 | 170 | 170 | 0 | 153 | 52 | 367664 | 56252592 | |||
DANGSUGAR | 10.9 | 10.9 | 11 | 11 | 11 | 0.1 | 0.92 | 11 | 58 | 1868666 | 20555359.3 |
ETERNA | 2.02 | 2.02 | 2.02 | 0 | 2.15 | 19 | 105705 | 227275.25 | |||
ETI | 6.45 | 6.45 | 5.85 | 5.85 | 5.85 | -0.6 | -9.30 | 5.94 | 53 | 1117845 | 6635160.6 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.35 | 1 | 139 | 326.65 | |||
FBNH | 5.75 | 5.75 | 5.65 | 5.35 | 5.35 | -0.4 | -6.96 | 5.46 | 211 | 10254046 | 56013256.75 |
FCMB | 1.8 | 1.8 | 1.85 | 1.81 | 1.85 | 0.05 | 2.78 | 1.82 | 65 | 3745599 | 6827073.59 |
FIDELITYBK | 2 | 2 | 2 | 1.95 | 2 | 0 | 0 | 1.99 | 105 | 22786045 | 45246068.23 |
FIDSON | 2.54 | 2.54 | 2.54 | 0 | 2.53 | 9 | 188353 | 476718.5 | |||
FLOURMILL | 22 | 22 | 22 | 0 | 20.75 | 16 | 193091 | 4006232.25 | |||
GLAXOSMITH | 3.8 | 3.8 | 3.8 | 0 | 4.02 | 38 | 320987 | 1291549.9 | |||
GUARANTY | 24.9 | 24.9 | 24.85 | 24.3 | 24.6 | -0.3 | -1.20 | 24.57 | 581 | 43950821 | 1080067952.1 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2000 | 400 | |||
GUINNESS | 25.2 | 25.2 | 25.2 | 0 | 23.56 | 22 | 69812 | 1644711.3 | |||
HONYFLOUR | 1 | 1 | 0.96 | 0.96 | 0.96 | -0.04 | -4.00 | 0.96 | 4 | 242289 | 232597.44 |
INFINITY | 1.39 | 1.39 | 1.39 | 0 | 1.52 | 3 | 659 | 1001.68 | |||
INTBREW | 7.05 | 7.05 | 7.05 | 0 | 6.35 | 26 | 1314082 | 8348208.5 | |||
JAIZBANK | 0.56 | 0.56 | 0.57 | 0.53 | 0.57 | 0.01 | 1.79 | 0.55 | 15 | 3634064 | 1988709.68 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 2384812 | 476962.4 |
JBERGER | 22.4 | 22.4 | 22.4 | 0 | 21.42 | 13 | 58330 | 1249505.25 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.51 | 1 | 750 | 382.5 | |||
LASACO | 0.23 | 0.23 | 0.24 | 0.23 | 0.24 | 0.01 | 4.35 | 0.23 | 13 | 1881763 | 438985.49 |
LAWUNION | 0.99 | 0.99 | 1.06 | 0.99 | 1.05 | 0.06 | 6.06 | 1.01 | 38 | 9625374 | 9750803.43 |
LEARNAFRCA | 1.01 | 1.01 | 1.11 | 1.11 | 1.11 | 0.1 | 9.90 | 1.11 | 5 | 191000 | 212000 |
LINKASSURE | 0.4 | 0.4 | 0.4 | 0 | 0.44 | 1 | 50000 | 22000 | |||
LIVESTOCK | 0.66 | 0.66 | 0.66 | 0 | 0.71 | 5 | 31350 | 22213 | |||
MANSARD | 1.68 | 1.68 | 1.68 | 0 | 1.8 | 2 | 15454 | 27817.2 | |||
MAYBAKER | 1.96 | 1.96 | 2.15 | 2.15 | 2.15 | 0.19 | 9.69 | 2.14 | 19 | 524969 | 1123921.57 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 119374 | 23874.8 |
MOBIL | 133.2 | 133.2 | 146.5 | 146.5 | 146.5 | 13.3 | 9.98 | 146.5 | 18 | 428663 | 62799129.5 |
MTNN | 115 | 115 | 115 | 0 | 109.05 | 93 | 941150 | 102633099.6 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 451000 | 90200 |
NAHCO | 2.5 | 2.5 | 2.5 | 2.48 | 2.5 | 0 | 0 | 2.49 | 24 | 825525 | 2056372.31 |
NASCON | 13 | 13 | 13 | 0 | 12.07 | 13 | 130938 | 1580668.35 | |||
NB | 40.8 | 40.8 | 40.8 | 0 | 41.12 | 66 | 309992 | 12748301.1 | |||
NCR | 2.2 | 2.2 | 2.2 | 0 | 2.42 | 1 | 100 | 242 | |||
NEIMETH | 0.44 | 0.44 | 0.44 | 0 | 0.44 | 2 | 20780 | 9143.2 | |||
NEM | 1.73 | 1.73 | 1.73 | 0 | 1.9 | 22 | 1148968 | 2182839.2 | |||
NESTLE | 1017 | 1017 | 1017 | 0 | 1019.13 | 53 | 151441 | 154338016.9 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 58080 | 11616 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 56.25 | 1 | 5 | 281.25 | |||
NPFMCRFBK | 0.95 | 0.95 | 1.04 | 1.04 | 1.04 | 0.09 | 9.47 | 1.04 | 11 | 567000 | 589680 |
OANDO | 2.7 | 2.7 | 2.7 | 2.68 | 2.7 | 0 | 0 | 2.7 | 78 | 8757299 | 23635883.49 |
OKOMUOIL | 61.4 | 61.4 | 61.4 | 0 | 57.04 | 13 | 13948 | 795546.7 | |||
OMATEK | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -0.04 | -9.76 | 0.37 | 1 | 500000 | 185000 |
PRESCO | 44.9 | 44.9 | 44.9 | 0 | 44.34 | 2 | 40000 | 1773750 | |||
PRESTIGE | 0.55 | 0.55 | 0.56 | 0.55 | 0.55 | 0 | 0 | 0.55 | 4 | 1000500 | 551625 |
PZ | 4.45 | 4.45 | 4.45 | 0 | 4.82 | 18 | 55711 | 268712.85 | |||
REDSTAREX | 2.98 | 2.98 | 3.27 | 3.27 | 3.27 | 0.29 | 9.73 | 3.27 | 3 | 1100000 | 3597000 |
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 7 | 2721400 | 544614 |
ROYALEX | 0.22 | 0.22 | 0.22 | 0 | 0.24 | 1 | 14347 | 3443.28 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 1889 | 377.8 | |||
SEPLAT | 605 | 605 | 605 | 0 | 544.5 | 4 | 5191 | 2826499.5 | |||
SKYAVN | 2.57 | 2.57 | 2.57 | 2.35 | 2.57 | 0 | 0 | 2.36 | 9 | 6035600 | 14229385.25 |
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 50200 | 10040 | |||
STANBIC | 35.7 | 35.7 | 35 | 35 | 35 | -0.7 | -1.96 | 34.99 | 34 | 2920516 | 102179487.65 |
STERLNBANK | 1.5 | 1.5 | 1.56 | 1.49 | 1.56 | 0.06 | 4.00 | 1.52 | 69 | 4324437 | 6587943.13 |
THOMASWY | 0.35 | 0.35 | 0.35 | 0 | 0.32 | 1 | 5000 | 1600 | |||
TOTAL | 107 | 107 | 107 | 0 | 100.04 | 11 | 55727 | 5575049.5 | |||
TRANSCOHOT | 4.05 | 4.05 | 4.05 | 0 | 4 | 1 | 512 | 2048 | |||
TRANSCORP | 0.9 | 0.9 | 0.89 | 0.85 | 0.85 | -0.05 | -5.56 | 0.86 | 43 | 7664899 | 6594824.55 |
UACN | 9 | 9 | 8.8 | 8.7 | 8.8 | -0.2 | -2.22 | 8.73 | 113 | 4622713 | 40333236 |
UAC-PROP | 0.93 | 0.93 | 1.02 | 1.02 | 1.02 | 0.09 | 9.68 | 1 | 13 | 338178 | 339487.54 |
UBA | 7.15 | 7.15 | 7.15 | 6.7 | 6.9 | -0.25 | -3.50 | 6.95 | 364 | 34923392 | 242742557.95 |
UBN | 6.85 | 6.85 | 7.05 | 7.05 | 7.05 | 0.2 | 2.92 | 6.75 | 37 | 389356 | 2628125.4 |
UCAP | 3.1 | 3.1 | 3.13 | 3.01 | 3.1 | 0 | 0 | 3.08 | 211 | 14071648 | 43384486.2 |
UNILEVER | 13.5 | 13.5 | 13.8 | 13 | 13 | -0.5 | -3.70 | 13.51 | 57 | 3588325 | 48478568.3 |
UNITYBNK | 0.53 | 0.53 | 0.53 | 0.51 | 0.53 | 0 | 0 | 0.52 | 17 | 1038150 | 537387.78 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 27682 | 5536.4 | |||
UPL | 1.05 | 1.05 | 1.05 | 0 | 1.01 | 8 | 101654 | 103091.42 | |||
VITAFOAM | 4.52 | 4.52 | 4.52 | 0 | 4.24 | 26 | 274568 | 1163761.2 | |||
WAPCO | 14 | 14 | 14 | 13.45 | 13.65 | -0.35 | -2.50 | 13.69 | 161 | 10414091 | 142578866 |
WAPIC | 0.32 | 0.32 | 0.33 | 0.33 | 0.33 | 0.01 | 3.13 | 0.34 | 54 | 2845119 | 954845.89 |
WEMABANK | 0.65 | 0.65 | 0.63 | 0.6 | 0.61 | -0.04 | -6.15 | 0.62 | 37 | 3353636 | 2065212.95 |
ZENITHBANK | 20 | 20 | 20 | 18.8 | 18.8 | -1.2 | -6.00 | 19.26 | 880 | 85835085 | 1653529749.45 |
TOTAL TRANSACTION (100) | 4602 | 361108160 | 4275355959.78 |