Daily Price List -Friday, 6th November, 2020
239 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.31 | 0.31 | 0.31 | 0 | 0.32 | 3 | 13988 | 4493.76 | |||
ACADEMY | 0.29 | 0.29 | 0.29 | 0 | 0.29 | 1 | 31 | 8.99 | |||
ACCESS | 8 | 8 | 8.2 | 8.05 | 8.2 | 0.2 | 2.50 | 8.08 | 270 | 47270720 | 382073853.5 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 43910 | 8782 | |||
AFRIPRUD | 6.2 | 6.2 | 6.2 | 5.87 | 6.2 | 0 | 0 | 6.03 | 102 | 6486162 | 39137352.9 |
AIICO | 0.87 | 0.87 | 0.94 | 0.87 | 0.92 | 0.05 | 5.74 | 0.9 | 39 | 2578101 | 2310279.67 |
AIRTELAFRI | 410.2 | 410.2 | 410.2 | 0 | 451.2 | 1 | 1 | 451.2 | |||
ARDOVA | 12.65 | 12.65 | 12.65 | 0 | 12.3 | 32 | 530403 | 6522010.15 | |||
BERGER | 6.7 | 6.7 | 6.7 | 0 | 6.38 | 8 | 27889 | 178059.5 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 55.25 | 6 | 21002 | 1160264.65 | |||
BOCGAS | 4.4 | 4.4 | 4.4 | 0 | 4.84 | 4 | 22322 | 107938.48 | |||
BUACEMENT | 45.45 | 45.45 | 43 | 41.75 | 43 | -2.45 | -5.39 | 42.14 | 56 | 2076568 | 87511143.6 |
CADBURY | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0 | 8.5 | 31 | 449236 | 3820636.8 |
CAP | 23 | 23 | 23 | 0 | 22.8 | 24 | 217908 | 4968617.75 | |||
CAVERTON | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.03 | -1.52 | 1.93 | 23 | 899679 | 1738243.47 |
CHAMPION | 0.89 | 0.89 | 0.89 | 0 | 0.93 | 1 | 10500 | 9765 | |||
CHAMS | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 25 | 2337986 | 514120.32 |
CHIPLC | 0.34 | 0.34 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.37 | 6 | 1063391 | 388852.33 |
CILEASING | 3.96 | 3.96 | 4.34 | 4.25 | 4.34 | 0.38 | 9.60 | 4.3 | 16 | 1178816 | 5070573.57 |
CONOIL | 19.05 | 19.05 | 19.05 | 0 | 17.45 | 23 | 44034 | 768310.1 | |||
CORNERST | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0.58 | 10 | 1153002 | 672181.12 |
CUSTODIAN | 5.6 | 5.6 | 5.55 | 5.55 | 5.55 | -0.05 | -0.89 | 5.55 | 13 | 11055600 | 61358580 |
CUTIX | 1.73 | 1.73 | 1.73 | 0 | 1.87 | 17 | 141650 | 265147.76 | |||
DANGCEM | 169 | 169 | 174.5 | 174.5 | 174.5 | 5.5 | 3.25 | 174.49 | 151 | 1158590 | 202159591.7 |
DANGSUGAR | 15.55 | 15.55 | 16.5 | 15.5 | 16.5 | 0.95 | 6.11 | 15.8 | 234 | 18935023 | 299107124.95 |
EKOCORP | 6 | 6 | 6 | 0 | 6 | 1 | 2000 | 12000 | |||
ETERNA | 5 | 5 | 5 | 4.71 | 5 | 0 | 0 | 4.9 | 13 | 368346 | 1805449 |
ETI | 5.1 | 5.1 | 5.6 | 5.15 | 5.6 | 0.5 | 9.80 | 5.25 | 128 | 18149126 | 95226608.25 |
ETRANZACT | 2.1 | 2.1 | 2.1 | 0 | 2.09 | 10 | 79373 | 166213 | |||
FBNH | 6.45 | 6.45 | 6.85 | 6.45 | 6.85 | 0.4 | 6.20 | 6.51 | 242 | 91365699 | 594947173.7 |
FCMB | 3.05 | 3.05 | 3.1 | 3 | 3.1 | 0.05 | 1.64 | 3.04 | 187 | 15948865 | 48555005.33 |
FIDELITYBK | 2.41 | 2.41 | 2.59 | 2.41 | 2.56 | 0.15 | 6.22 | 2.47 | 86 | 6663012 | 16471954.13 |
FIDSON | 4.1 | 4.1 | 4.38 | 4.35 | 4.38 | 0.28 | 6.83 | 4.33 | 39 | 986668 | 4273571.29 |
FLOURMILL | 27.6 | 27.6 | 27.2 | 26 | 27.2 | -0.4 | -1.45 | 26.32 | 212 | 15040963 | 395922595.3 |
GLAXOSMITH | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0 | 0 | 5.8 | 104 | 4987319 | 28928287.95 |
GUARANTY | 32.3 | 32.3 | 33.5 | 32.5 | 33.5 | 1.2 | 3.72 | 33.02 | 257 | 10515120 | 347229014.1 |
GUINNESS | 16.55 | 16.55 | 17.5 | 16.55 | 17.5 | 0.95 | 5.74 | 16.9 | 118 | 4554677 | 76965976.65 |
HONYFLOUR | 0.98 | 0.98 | 1 | 0.98 | 0.99 | 0.01 | 1.02 | 0.99 | 27 | 1707329 | 1690870.12 |
IKEJAHOTEL | 1.11 | 1.11 | 1.11 | 0 | 1 | 4 | 30080 | 30080 | |||
INITSPLC | 0.57 | 0.57 | 0.57 | 0 | 0.57 | 1 | 8800 | 5016 | |||
INTBREW | 6.5 | 6.5 | 6.5 | 6.25 | 6.5 | 0 | 0 | 6.48 | 83 | 1127864 | 7305683.52 |
JAIZBANK | 0.57 | 0.57 | 0.6 | 0.6 | 0.6 | 0.03 | 5.26 | 0.6 | 31 | 4645627 | 2785952.53 |
JAPAULOIL | 0.25 | 0.25 | 0.26 | 0.23 | 0.23 | -0.02 | -8.00 | 0.25 | 24 | 5814149 | 1454884.27 |
JBERGER | 17.05 | 17.05 | 17.05 | 0 | 17.33 | 27 | 142121 | 2463394.1 | |||
LASACO | 0.36 | 0.36 | 0.36 | 0.34 | 0.36 | 0 | 0 | 0.36 | 30 | 12303326 | 4372883.8 |
LEARNAFRCA | 1.15 | 1.15 | 1.15 | 0 | 1.24 | 7 | 49112 | 61069.37 | |||
LINKASSURE | 0.41 | 0.41 | 0.41 | 0 | 0.45 | 1 | 11717 | 5272.65 | |||
LIVESTOCK | 0.97 | 0.97 | 1.06 | 1.06 | 1.06 | 0.09 | 9.28 | 1.06 | 34 | 1325748 | 1405288.08 |
MANSARD | 2.2 | 2.2 | 2 | 2 | 2 | -0.2 | -9.09 | 2 | 17 | 564967 | 1131938 |
MAYBAKER | 3.2 | 3.2 | 3.2 | 0 | 3.2 | 19 | 291272 | 932930.12 | |||
MBENEFIT | 0.21 | 0.2 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 14 | 2912139 | 582427.8 |
MCNICHOLS | 0.47 | 0.47 | 0.47 | 0 | 0.44 | 1 | 36500 | 16060 | |||
MOBIL | 190 | 190 | 190 | 0 | 193.37 | 12 | 8688 | 1679961.5 | |||
MORISON | 0.54 | 0.54 | 0.54 | 0 | 0.49 | 1 | 1500 | 735 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.37 | 4 | 11428 | 129989.4 | |||
MTNN | 144 | 144 | 144 | 0 | 148.73 | 71 | 519727 | 77296485.4 | |||
NAHCO | 2.1 | 2.1 | 2.15 | 2.14 | 2.15 | 0.05 | 2.38 | 2.15 | 33 | 2075456 | 4456587.54 |
NASCON | 14.05 | 14.05 | 14.05 | 0 | 14.36 | 27 | 173756 | 2494374.3 | |||
NB | 52 | 52 | 52 | 0 | 51.65 | 54 | 203598 | 10515389.4 | |||
NEIMETH | 2 | 2 | 2 | 0 | 2.02 | 16 | 396830 | 801806 | |||
NEM | 2.23 | 2.23 | 2.05 | 2.05 | 2.05 | -0.18 | -8.07 | 2.07 | 15 | 277274 | 575202.03 |
NESF | 552.2 | 552.2 | 552.2 | 0 | 500 | 1 | 3 | 1500 | |||
NESTLE | 1421.7 | 1421.7 | 1421.7 | 0 | 1371.34 | 59 | 37285 | 51130497.6 | |||
NNFM | 5.06 | 5.06 | 5.5 | 5.5 | 5.5 | 0.44 | 8.70 | 5.49 | 6 | 152998 | 840065 |
NPFMCRFBK | 1.55 | 1.55 | 1.55 | 0 | 1.58 | 6 | 50547 | 79630.56 | |||
OANDO | 2.76 | 2.76 | 2.75 | 2.55 | 2.7 | -0.06 | -2.17 | 2.72 | 57 | 4100789 | 11135375.19 |
OKOMUOIL | 80 | 80 | 80 | 0 | 85.75 | 11 | 24986 | 2142644.1 | |||
OMATEK | 0.24 | 0.24 | 0.24 | 0 | 0.22 | 1 | 2000 | 440 | |||
OMOMORBNK | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 1 | 139500000 | 83700000 |
PORTPAINT | 2.97 | 2.97 | 2.97 | 0 | 2.72 | 4 | 53569 | 145922.82 | |||
PRESCO | 65.9 | 65.9 | 67 | 64.1 | 67 | 1.1 | 1.67 | 65.29 | 59 | 2020570 | 131932201.75 |
PRESTIGE | 0.58 | 0.58 | 0.58 | 0.53 | 0.53 | -0.05 | -8.62 | 0.54 | 8 | 1021041 | 551163.78 |
PZ | 4.7 | 4.7 | 4.8 | 4.5 | 4.8 | 0.1 | 2.13 | 4.76 | 23 | 1784523 | 8501758.45 |
REDSTAREX | 3.2 | 3.2 | 3.25 | 3.25 | 3.25 | 0.05 | 1.56 | 3.27 | 10 | 189525 | 619769.03 |
ROYALEX | 0.24 | 0.24 | 0.24 | 0 | 0.23 | 2 | 4046 | 935.58 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 50 | 10 | |||
SEPLAT | 420 | 420 | 420 | 0 | 401.64 | 13 | 11486 | 4613214.5 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 69 | 1 | 2500 | 172500 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.68 | 6 | 103920 | 278648.8 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 36200 | 7240 | |||
STANBIC | 46 | 46 | 46 | 46 | 46 | 0 | 0 | 46 | 40 | 14264186 | 656121583.5 |
STERLNBANK | 1.81 | 1.81 | 1.85 | 1.77 | 1.82 | 0.01 | 0.55 | 1.82 | 1624 | 51504330 | 93696826.2 |
STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 1.62 | 1 | 18000 | 29160 | |||
TOTAL | 129.9 | 129.9 | 129.9 | 0 | 123.6 | 34 | 82388 | 10182961.1 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 4 | 1 | 1300 | 5200 | |||
TRANSCORP | 0.78 | 0.85 | 0.85 | 0.85 | 0.85 | 0.07 | 8.97 | 0.85 | 46 | 12759993 | 10845994.05 |
TRIPPLEG | 0.46 | 0.46 | 0.46 | 0 | 0.46 | 3 | 2648 | 1218.08 | |||
UACN | 7.5 | 7.5 | 7.95 | 7.2 | 7.95 | 0.45 | 6.00 | 7.43 | 55 | 2765108 | 20556996.95 |
UAC-PROP | 0.81 | 0.81 | 0.82 | 0.82 | 0.82 | 0.01 | 1.23 | 0.82 | 13 | 559437 | 457725.97 |
UBA | 7.7 | 7.7 | 8.15 | 7.7 | 8.15 | 0.45 | 5.84 | 8 | 283 | 44549449 | 356442283.4 |
UBN | 5.3 | 5.3 | 5.35 | 5.3 | 5.35 | 0.05 | 0.94 | 5.34 | 62 | 3038266 | 16209836.7 |
UCAP | 4.05 | 4.05 | 4.21 | 4.06 | 4.2 | 0.15 | 3.70 | 4.17 | 146 | 10380824 | 43274129.29 |
UNILEVER | 14.1 | 14.1 | 14.1 | 0 | 13.84 | 53 | 321832 | 4453073.75 | |||
UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0.26 | 1 | 15000 | 3900 | |||
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 2 | 10000 | 99000 | |||
UNITYBNK | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 | 0 | 0.62 | 11 | 226267 | 139266.13 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 90 | 18 | |||
UPL | 1.28 | 1.28 | 1.28 | 0 | 1.23 | 10 | 76811 | 94181.64 | |||
VITAFOAM | 6.75 | 6.75 | 6.75 | 0 | 6.4 | 21 | 473801 | 3034044.1 | |||
WAPCO | 18.6 | 18.6 | 19.5 | 18.5 | 19.5 | 0.9 | 4.84 | 18.78 | 209 | 12362709 | 232173956 |
WAPIC | 0.44 | 0.44 | 0.44 | 0.43 | 0.44 | 0 | 0 | 0.43 | 19 | 751593 | 325616.16 |
WEMABANK | 0.6 | 0.6 | 0.64 | 0.6 | 0.64 | 0.04 | 6.67 | 0.63 | 36 | 3706777 | 2318531.1 |
ZENITHBANK | 21.9 | 21.9 | 22.3 | 21.95 | 22.3 | 0.4 | 1.83 | 22.03 | 362 | 29511202 | 650209908.55 |
TOTAL TRANSACTION (104) | 6354 | 637494737 | 5229083440.73 |