Daily Price List – Friday, 8th January, 2021
100 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0 | 0 | 0.35 | 13 | 1017005 | 356461.9 |
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.32 | 6 | 32449 | 10383 | |||
ACCESS | 8.8 | 8.8 | 9.1 | 8.8 | 9.05 | 0.25 | 2.84 | 8.99 | 296 | 35111458 | 315782369.85 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 5001 | 1000.2 | |||
AFRIPRUD | 6.82 | 6.82 | 6.98 | 6.95 | 6.98 | 0.16 | 2.35 | 6.97 | 68 | 1897206 | 13225609.68 |
AIICO | 1.12 | 1.12 | 1.18 | 1.09 | 1.12 | 0 | 0 | 1.14 | 38 | 3546265 | 4053478.98 |
AIRTELAFRI | 851.8 | 851.8 | 851.8 | 0 | 766.7 | 27 | 14040 | 10764468 | |||
ARDOVA | 14.9 | 14.9 | 16.35 | 16.35 | 16.35 | 1.45 | 9.73 | 16.26 | 174 | 5306089 | 86285944.2 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 6.99 | 12 | 21786 | 152363.25 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 52.68 | 14 | 23470 | 1236347.65 | |||
BOCGAS | 11.5 | 11.5 | 12.65 | 11.4 | 12.65 | 1.15 | 10.00 | 11.5 | 36 | 496568 | 5710616.93 |
BUACEMENT | 80 | 80 | 80 | 0 | 75.67 | 60 | 221038 | 16725021.8 | |||
CADBURY | 9 | 9 | 9 | 0 | 9.34 | 23 | 45524 | 425396.4 | |||
CAP | 20 | 20 | 20 | 0 | 20.03 | 50 | 464660 | 9308282.15 | |||
CAVERTON | 1.98 | 1.98 | 1.98 | 0 | 1.85 | 63 | 2289204 | 4227915.23 | |||
CHAMPION | 0.93 | 0.93 | 1.02 | 1.02 | 1.02 | 0.09 | 9.68 | 1.02 | 4 | 1586835 | 1618571.7 |
CHAMS | 0.23 | 0.23 | 0.24 | 0.21 | 0.24 | 0.01 | 4.35 | 0.23 | 41 | 5731795 | 1290584.9 |
CHIPLC | 0.32 | 0.32 | 0.32 | 0 | 0.33 | 6 | 110433 | 36442.89 | |||
CILEASING | 5.7 | 5.7 | 5.7 | 0 | 5.13 | 12 | 535723 | 2748258.99 | |||
CONOIL | 20.85 | 20.85 | 20.85 | 0 | 19.94 | 16 | 46156 | 920216 | |||
CORNERST | 0.63 | 0.63 | 0.63 | 0.62 | 0.62 | -0.01 | -1.55 | 0.62 | 13 | 3645009 | 2266064.67 |
COURTVILLE | 0.21 | 0.21 | 0.22 | 0.22 | 0.22 | 0.01 | 4.76 | 0.22 | 8 | 573028 | 127646.24 |
CUSTODIAN | 5.85 | 5.85 | 5.85 | 0 | 6.08 | 18 | 287719 | 1748722.45 | |||
CUTIX | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0 | 0 | 2.34 | 10 | 137569 | 322426.72 |
DANGCEM | 244.9 | 244.9 | 225 | 225 | 225 | -19.9 | -8.13 | 225.19 | 121 | 744511 | 167659709.8 |
DANGSUGAR | 19 | 19 | 19.15 | 18.9 | 19.15 | 0.15 | 0.79 | 19.03 | 123 | 2720620 | 51770690.7 |
DEAPCAP | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 7 | 343012 | 75472.65 |
ETERNA | 5.28 | 5.28 | 5.28 | 0 | 5.3 | 12 | 111161 | 589569.6 | |||
ETI | 6.4 | 6.4 | 6.6 | 6.6 | 6.6 | 0.2 | 3.13 | 6.59 | 60 | 2451478 | 16152749.75 |
FBNH | 7.35 | 7.35 | 7.45 | 7.3 | 7.45 | 0.1 | 1.36 | 7.39 | 225 | 9975312 | 73685638.2 |
FCMB | 3.1 | 3.1 | 3.25 | 3.1 | 3.25 | 0.15 | 4.84 | 3.21 | 112 | 14849361 | 47622558.25 |
FIDELITYBK | 2.57 | 2.57 | 2.64 | 2.57 | 2.62 | 0.05 | 1.95 | 2.6 | 138 | 15898576 | 41275578.7 |
FIDSON | 4.5 | 4.5 | 4.5 | 0 | 4.55 | 10 | 126790 | 576879.1 | |||
FLOURMILL | 26.7 | 26.7 | 26.7 | 0 | 26.9 | 41 | 344092 | 9256636.85 | |||
FTNCOCOA | 0.66 | 0.66 | 0.72 | 0.7 | 0.72 | 0.06 | 9.09 | 0.71 | 84 | 7241393 | 5164076.22 |
GLAXOSMITH | 7 | 7 | 7 | 0 | 6.99 | 27 | 733504 | 5129858 | |||
GUARANTY | 33 | 33 | 33 | 32.9 | 33 | 0 | 0 | 33 | 306 | 24888369 | 821257649.95 |
GUINNESS | 17.65 | 17.65 | 18.05 | 18 | 18.05 | 0.4 | 2.27 | 18.09 | 135 | 5807506 | 105039220.1 |
HONYFLOUR | 1.23 | 1.23 | 1.22 | 1.21 | 1.22 | -0.01 | -0.81 | 1.22 | 44 | 1925571 | 2340735.67 |
IKEJAHOTEL | 1.2 | 1.2 | 1.2 | 0 | 1.2 | 5 | 3101 | 3722.32 | |||
INTBREW | 6.7 | 6.7 | 6.9 | 6.9 | 6.9 | 0.2 | 2.99 | 6.84 | 64 | 930823 | 6364155.98 |
JAIZBANK | 0.69 | 0.69 | 0.7 | 0.7 | 0.7 | 0.01 | 1.45 | 0.69 | 33 | 615551 | 426717.12 |
JAPAULGOLD | 0.89 | 0.89 | 0.97 | 0.97 | 0.97 | 0.08 | 8.99 | 0.97 | 62 | 22397110 | 21725196.7 |
JBERGER | 17.55 | 17.55 | 17.9 | 17.9 | 17.9 | 0.35 | 1.99 | 17.87 | 40 | 837699 | 14971736.95 |
JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0.5 | 3 | 30600 | 15300 | |||
LASACO | 0.35 | 0.35 | 0.37 | 0.35 | 0.37 | 0.02 | 5.71 | 0.37 | 33 | 5112013 | 1868841.61 |
LEARNAFRCA | 1 | 1 | 1 | 1 | 1 | 0 | 0 | 1 | 32 | 2049349 | 2050268.96 |
LINKASSURE | 0.59 | 0.59 | 0.64 | 0.59 | 0.64 | 0.05 | 8.47 | 0.64 | 9 | 2387845 | 1518845.8 |
LIVESTOCK | 1.65 | 1.65 | 1.78 | 1.68 | 1.7 | 0.05 | 3.03 | 1.73 | 74 | 3106959 | 5377926.95 |
MANSARD | 1.2 | 1.2 | 1.2 | 1.15 | 1.19 | -0.01 | -0.83 | 1.18 | 70 | 7392839 | 8701485.36 |
MAYBAKER | 3.27 | 3.27 | 3.27 | 0 | 3.58 | 5 | 46057 | 164788.81 | |||
MBENEFIT | 0.28 | 0.28 | 0.28 | 0.27 | 0.28 | 0 | 0 | 0.27 | 26 | 13900385 | 3803907.8 |
MOBIL | 228 | 228 | 228 | 0 | 205.33 | 18 | 56270 | 11553735.4 | |||
MRS | 13.75 | 13.75 | 13.75 | 0 | 13.52 | 12 | 2995 | 40501.8 | |||
MTNN | 165.2 | 165.2 | 165.2 | 0 | 168.24 | 76 | 133843 | 22518080.1 | |||
NAHCO | 2.2 | 2.2 | 2.27 | 2.2 | 2.27 | 0.07 | 3.18 | 2.24 | 34 | 932013 | 2090397.71 |
NASCON | 14.5 | 14.5 | 14.5 | 0 | 15.28 | 15 | 208494 | 3186470.6 | |||
NB | 58 | 58 | 58 | 58 | 58 | 0 | 0 | 58 | 62 | 798377 | 46309462.75 |
NCR | 1.96 | 1.96 | 1.96 | 0 | 2.14 | 3 | 17319 | 37008.05 | |||
NEIMETH | 2.14 | 2.14 | 2.2 | 2.2 | 2.2 | 0.06 | 2.80 | 2.17 | 20 | 361377 | 782469.42 |
NEM | 2.31 | 2.31 | 2.31 | 2.3 | 2.3 | -0.01 | -0.43 | 2.31 | 14 | 4351892 | 10045498.3 |
NESTLE | 1505 | 1505 | 1505 | 0 | 1404.9 | 69 | 83616 | 117472047.3 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 520001 | 104000.2 |
NNFM | 6.74 | 6.74 | 6.74 | 0 | 7.28 | 7 | 16420 | 119550.9 | |||
NPFMCRFBK | 1.72 | 1.72 | 1.73 | 1.73 | 1.73 | 0.01 | 0.58 | 1.73 | 9 | 188999 | 326682.3 |
OANDO | 3.45 | 3.45 | 3.55 | 3.45 | 3.55 | 0.1 | 2.90 | 3.53 | 62 | 1942137 | 6852801.51 |
OKOMUOIL | 90 | 90 | 92.5 | 92.5 | 92.5 | 2.5 | 2.78 | 92.49 | 18 | 2513796 | 232495898 |
OMATEK | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 91902 | 18778.4 | |||
PORTPAINT | 2.44 | 2.44 | 2.44 | 0 | 2.45 | 6 | 15380 | 37748 | |||
PRESCO | 71 | 71 | 71 | 0 | 71.66 | 13 | 60028 | 4301536 | |||
PRESTIGE | 0.46 | 0.46 | 0.46 | 0 | 0.46 | 5 | 62235 | 28383.75 | |||
PZ | 5.2 | 5.2 | 5.2 | 0 | 5.18 | 44 | 501583 | 2597191.25 | |||
REDSTAREX | 3.43 | 3.43 | 3.4 | 3.4 | 3.4 | -0.03 | -0.87 | 3.4 | 7 | 243669 | 828404.5 |
REGALINS | 0.23 | 0.23 | 0.25 | 0.24 | 0.25 | 0.02 | 8.70 | 0.25 | 7 | 515777 | 126744.99 |
ROYALEX | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 7 | 931002 | 214650.48 |
SEPLAT | 451 | 451 | 496.1 | 496.1 | 496.1 | 45.1 | 10 | 495.65 | 64 | 244107 | 120990644 |
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.21 | 8 | 424900 | 87578 |
STANBIC | 44 | 44 | 44 | 0 | 44.8 | 18 | 46413 | 2079296 | |||
STERLNBANK | 1.96 | 1.96 | 2.02 | 1.98 | 2.02 | 0.06 | 3.06 | 2 | 38 | 1491072 | 2987651.95 |
TOTAL | 130 | 130 | 143 | 143 | 143 | 13 | 10.00 | 142.52 | 47 | 167479 | 23869036.3 |
TRANSCORP | 0.96 | 0.96 | 0.98 | 0.94 | 0.98 | 0.02 | 2.08 | 0.96 | 120 | 25055733 | 24099472.53 |
TRANSEXPR | 0.72 | 0.72 | 0.72 | 0 | 0.75 | 2 | 5500 | 4125 | |||
TRIPPLEG | 0.66 | 0.66 | 0.66 | 0 | 0.7 | 2 | 17398 | 12238.8 | |||
UACN | 7.1 | 7.1 | 7.5 | 7.4 | 7.5 | 0.4 | 5.63 | 7.44 | 53 | 3234875 | 24076493 |
UAC-PROP | 0.85 | 0.85 | 0.86 | 0.85 | 0.85 | 0 | 0 | 0.86 | 34 | 2750171 | 2352127.9 |
UBA | 8.6 | 8.6 | 8.9 | 8.6 | 8.85 | 0.25 | 2.91 | 8.82 | 189 | 11504917 | 101493413.8 |
UBN | 5.25 | 5.25 | 5.3 | 5.3 | 5.3 | 0.05 | 0.95 | 5.46 | 47 | 774687 | 4228684.2 |
UCAP | 4.99 | 4.99 | 5 | 4.99 | 5 | 0.01 | 0.20 | 4.99 | 126 | 4971430 | 24813141.48 |
UNILEVER | 13 | 13 | 13.45 | 13 | 13.2 | 0.2 | 1.54 | 13.18 | 109 | 2563243 | 33781245.8 |
UNIONDAC | 0.31 | 0.31 | 0.32 | 0.32 | 0.32 | 0.01 | 3.23 | 0.32 | 5 | 1085200 | 347264 |
UNITYBNK | 0.7 | 0.7 | 0.7 | 0 | 0.67 | 80 | 2341895 | 1561112.5 | |||
UPDCREIT | 5.5 | 5.5 | 5.5 | 0 | 5.52 | 7 | 68878 | 380530.1 | |||
UPL | 1.28 | 1.28 | 1.4 | 1.25 | 1.25 | -0.03 | -2.34 | 1.35 | 14 | 405373 | 546822.2 |
VITAFOAM | 9 | 9 | 9 | 8.95 | 8.95 | -0.05 | -0.56 | 8.98 | 68 | 4341530 | 38993990.9 |
WAPCO | 22.4 | 22.4 | 22.45 | 22.2 | 22.3 | -0.1 | -0.45 | 22.31 | 210 | 12305584 | 274565289.6 |
WAPIC | 0.41 | 0.41 | 0.42 | 0.4 | 0.42 | 0.01 | 2.44 | 0.41 | 88 | 10907081 | 4456202.19 |
WEMABANK | 0.74 | 0.74 | 0.74 | 0 | 0.71 | 26 | 244809 | 174470.54 | |||
ZENITHBANK | 25.3 | 25.3 | 25.75 | 25.3 | 25.65 | 0.35 | 1.38 | 25.59 | 362 | 23692399 | 606290408.45 |
TOTAL TRANSACTION (98) | 5142 | 333311416 | 3648213792.63 |