Daily Price List- Friday, 7th June, 2019
227 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.28 | 0.28 | 0.28 | 0 | 0.27 | 6 | 127200 | 34416 | |||
ACADEMY | 0.29 | 0.29 | 0.31 | 0.27 | 0.27 | -0.02 | -6.90 | 0.3 | 11 | 1853999 | 562761.73 |
ACCESS | 6.3 | 6.3 | 6.45 | 6.25 | 6.3 | 0 | 0 | 6.35 | 194 | 9500489 | 60329244.75 |
AFRIPRUD | 3.5 | 3.5 | 3.6 | 3.5 | 3.5 | 0 | 0 | 3.52 | 65 | 3038485 | 10684137.01 |
AGLEVENT | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 3 | 223044 | 66913.2 |
AIICO | 0.68 | 0.68 | 0.68 | 0 | 0.68 | 22 | 540642 | 369927.42 | |||
ALEX | 8.2 | 8.2 | 8.2 | 0 | 7.4 | 1 | 100 | 740 | |||
BERGER | 6.6 | 6.6 | 6.6 | 0 | 6.68 | 8 | 61429 | 410500 | |||
BOCGAS | 3.76 | 3.76 | 3.76 | 0 | 4.13 | 2 | 6882 | 28422.66 | |||
CADBURY | 10.95 | 10.95 | 10.95 | 0 | 10.32 | 13 | 25536 | 263618.25 | |||
CAP | 31.1 | 31.1 | 31.1 | 0 | 29.3 | 17 | 156265 | 4578619.05 | |||
CAPHOTEL | 3.05 | 3.05 | 3.05 | 0 | 3.05 | 1 | 10 | 30.5 | |||
CAPOIL | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.76 | 0.21 | 8 | 1670000 | 343900 |
CAVERTON | 2.57 | 2.57 | 2.4 | 2.4 | 2.4 | -0.17 | -6.61 | 2.4 | 10 | 160735 | 386227.28 |
CCNN | 15 | 15 | 15 | 0 | 14.98 | 10 | 85530 | 1281139 | |||
CHAMPION | 1.2 | 1.2 | 1.2 | 0 | 1.22 | 1 | 12850 | 15677 | |||
CHAMS | 0.34 | 0.34 | 0.36 | 0.32 | 0.36 | 0.02 | 5.88 | 0.33 | 46 | 1876320 | 622887 |
CHIPLC | 0.22 | 0.22 | 0.22 | 0.2 | 0.2 | -0.02 | -9.09 | 0.21 | 14 | 1886100 | 395142 |
CILEASING | 6.99 | 6.99 | 6.99 | 0 | 6.35 | 9 | 52880 | 335793.2 | |||
CONOIL | 23 | 23 | 23 | 0 | 21.09 | 24 | 135076 | 2848498.4 | |||
COURTVILLE | 0.22 | 0.22 | 0.22 | 0 | 0.22 | 8 | 229412 | 50276.52 | |||
CUSTODIAN | 6 | 6 | 6.05 | 6.05 | 6.05 | 0.05 | 0.83 | 6.04 | 8 | 113998 | 688278 |
CUTIX | 1.5 | 1.5 | 1.6 | 1.5 | 1.6 | 0.1 | 6.67 | 1.54 | 39 | 1628390 | 2514233 |
DANGCEM | 189 | 189 | 189 | 0 | 184.92 | 33 | 19639 | 3631644.8 | |||
DANGFLOUR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0 | 0 | 16.34 | 57 | 569676 | 9307570.6 |
DANGSUGAR | 12 | 12 | 11.5 | 11.5 | 11.5 | -0.5 | -4.17 | 11.49 | 62 | 957507 | 11001208.8 |
ETERNA | 3.65 | 3.65 | 3.65 | 0 | 3.66 | 12 | 54988 | 201116.7 | |||
ETI | 10.05 | 10.05 | 10 | 10 | 10 | -0.05 | -0.50 | 9.96 | 49 | 717863 | 7149349.3 |
FBNH | 6.95 | 6.95 | 7 | 6.9 | 6.95 | 0 | 0 | 6.95 | 152 | 5766773 | 40091864.8 |
FCMB | 1.64 | 1.64 | 1.68 | 1.63 | 1.65 | 0.01 | 0.61 | 1.65 | 89 | 6327368 | 10413987.71 |
FIDELITYBK | 1.73 | 1.73 | 1.75 | 1.7 | 1.72 | -0.01 | -0.58 | 1.73 | 77 | 8944881 | 15493774.79 |
FIDSON | 5.05 | 5.05 | 5.05 | 0 | 4.55 | 3 | 1955 | 8895.25 | |||
FLOURMILL | 14 | 14 | 14 | 13.9 | 13.9 | -0.1 | -0.71 | 13.99 | 105 | 4650134 | 65056894.75 |
FO | 25.75 | 25.75 | 25.75 | 24 | 25.75 | 0 | 0 | 25.36 | 74 | 702692 | 17818094.45 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
GLAXOSMITH | 7.65 | 7.65 | 7.65 | 0 | 7.75 | 22 | 123670 | 958816.8 | |||
GOLDBREW | 0.89 | 0.89 | 0.89 | 0 | 0.97 | 1 | 100 | 97 | |||
GUARANTY | 30.7 | 30.7 | 30.8 | 30.35 | 30.4 | -0.3 | -0.98 | 30.51 | 313 | 29750035 | 907779977.05 |
GUINNESS | 47.5 | 47.5 | 47.5 | 0 | 46.86 | 42 | 62694 | 2937565 | |||
HONYFLOUR | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -0.06 | -5.26 | 1.09 | 17 | 414320 | 449870.2 |
IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 0 | 1.56 | 3 | 5362 | 8340.34 | |||
INTBREW | 20 | 20 | 20 | 0 | 21 | 10 | 64679 | 1358009 | |||
JAIZBANK | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 | -2.17 | 0.46 | 9 | 195016 | 88737.52 |
JAPAULOIL | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 29 | 4268084 | 1070051 |
JBERGER | 21.65 | 21.65 | 21.65 | 0 | 21.25 | 13 | 56139 | 1193077.65 | |||
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.5 | 1 | 345 | 172.5 | |||
LASACO | 0.31 | 0.31 | 0.32 | 0.28 | 0.32 | 0.01 | 3.23 | 0.3 | 20 | 6360320 | 1933940.2 |
LAWUNION | 0.46 | 0.46 | 0.46 | 0 | 0.49 | 3 | 4200 | 2060 | |||
LEARNAFRCA | 1.34 | 1.34 | 1.34 | 0 | 1.22 | 5 | 40360 | 49239.2 | |||
LIVESTOCK | 0.63 | 0.63 | 0.63 | 0 | 0.63 | 3 | 22111 | 13979.93 | |||
MANSARD | 1.91 | 1.91 | 1.91 | 0 | 1.92 | 5 | 68000 | 130686 | |||
MAYBAKER | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -0.05 | -2.19 | 2.26 | 7 | 191230 | 431562.9 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10000 | 2000 | |||
MEDVIEWAIR | 1.8 | 1.8 | 1.8 | 0 | 1.78 | 1 | 200 | 356 | |||
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.64 | 2 | 80000 | 51200 | |||
MOBIL | 175 | 175 | 170 | 170 | 170 | -5 | -2.86 | 169.97 | 19 | 1426700 | 242492812.2 |
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 3 | 161 | 3026.8 | |||
MTNN | 136.95 | 136.95 | 146.8 | 135 | 136.5 | -0.45 | -0.33 | 139.59 | 229 | 7751749 | 1082048276.25 |
NAHCO | 3.39 | 3.39 | 3.39 | 0 | 3.27 | 20 | 138602 | 452562.1 | |||
NASCON | 14.8 | 14.8 | 14.8 | 0 | 15.89 | 5 | 8380 | 133155.1 | |||
NB | 58 | 58 | 58 | 58 | 58 | 0 | 0 | 57.87 | 48 | 286796 | 16596068.7 |
NEIMETH | 0.56 | 0.56 | 0.56 | 0 | 0.61 | 1 | 5000 | 3050 | |||
NEM | 2.05 | 2.05 | 2.05 | 0 | 2.06 | 13 | 169660 | 349526.6 | |||
NESTLE | 1460 | 1460 | 1450 | 1450 | 1450 | -10 | -0.68 | 1449.37 | 28 | 21751 | 31525175 |
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.3 | 1 | 100 | 430 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 61 | 2 | 490 | 29890 | |||
NPFMCRFBK | 1.35 | 1.35 | 1.44 | 1.44 | 1.44 | 0.09 | 6.67 | 1.42 | 4 | 205000 | 291100 |
OANDO | 4 | 4 | 4.25 | 4 | 4 | 0 | 0 | 4.06 | 128 | 3821613 | 15532353.8 |
OKOMUOIL | 74 | 74 | 74 | 0 | 66.61 | 3 | 8542 | 568947.2 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.35 | 1 | 50 | 67.5 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 3 | 1060257 | 530128.5 |
PZ | 8.15 | 8.15 | 7.9 | 7.35 | 7.35 | -0.8 | -9.82 | 7.64 | 69 | 1133012 | 8655210.55 |
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 5.28 | 8 | 92640 | 488935 | |||
REGALINS | 0.2 | 0.2 | 0.21 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 1301559 | 261311.8 |
ROYALEX | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 1 | 23890884 | 5255994.48 |
SEPLAT | 513.4 | 513.4 | 513.4 | 0 | 514.93 | 18 | 16818 | 8660056 | |||
SOVRENINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 8 | 2429391 | 558799.93 |
STANBIC | 42.5 | 42.5 | 42.5 | 0 | 42.03 | 10 | 32080 | 1348400 | |||
STERLNBANK | 2.4 | 2.4 | 2.45 | 2.4 | 2.45 | 0.05 | 2.08 | 2.4 | 466 | 12709518 | 30504098.64 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 15000 | 3000 | |||
THOMASWY | 0.36 | 0.36 | 0.36 | 0 | 0.33 | 2 | 953 | 315.99 | |||
TOTAL | 162 | 162 | 150 | 150 | 150 | -12 | -7.41 | 149.83 | 37 | 67882 | 10170968.9 |
TRANSCORP | 1.16 | 1.16 | 1.16 | 1.15 | 1.16 | 0 | 0 | 1.16 | 59 | 8434288 | 9752234.45 |
UACN | 6.6 | 6.6 | 6.5 | 6.3 | 6.3 | -0.3 | -4.55 | 6.4 | 112 | 6245728 | 39978918.45 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.41 | 7 | 44087 | 61979.19 | |||
UBA | 6.2 | 6.2 | 6.3 | 6.05 | 6.25 | 0.05 | 0.81 | 6.17 | 157 | 91684448 | 565897512.45 |
UBN | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 6.92 | 19 | 183238 | 1268461.85 |
UCAP | 2.15 | 2.15 | 2.28 | 2.2 | 2.2 | 0.05 | 2.33 | 2.23 | 103 | 5327536 | 11859808.87 |
UNILEVER | 30.95 | 30.95 | 30.95 | 0 | 28.66 | 37 | 287650 | 8242741.45 | |||
UNIONDAC | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 2 | 525317 | 126076.08 |
UNITYBNK | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 0 | 0.7 | 6 | 157300 | 110108 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10000 | 2000 | |||
UPL | 1.99 | 1.99 | 1.8 | 1.8 | 1.8 | -0.19 | -9.55 | 1.86 | 10 | 566189 | 1053143.8 |
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 18000 | 3600 | |||
VITAFOAM | 3.85 | 3.85 | 3.71 | 3.71 | 3.71 | -0.14 | -3.64 | 3.76 | 19 | 339711 | 1278580.03 |
WAPCO | 10 | 10 | 10 | 0 | 10.1 | 48 | 319167 | 3225065.8 | |||
WAPIC | 0.4 | 0.4 | 0.4 | 0.39 | 0.39 | -0.01 | -2.50 | 0.4 | 25 | 8211764 | 3252612.12 |
WEMABANK | 0.6 | 0.6 | 0.62 | 0.62 | 0.62 | 0.02 | 3.33 | 0.62 | 29 | 2414185 | 1496223.09 |
ZENITHBANK | 20.4 | 20.4 | 20.5 | 20.2 | 20.35 | -0.05 | -0.25 | 20.22 | 244 | 30379230 | 614361283.55 |
TOTAL TRANSACTION (99) | 3754 | 305558639 | 3903879632.43 |