Daily Price List – Friday, 9th October, 2020
266 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.33 | 1 | 1000 | 330 | |||
ACADEMY | 0.27 | 0.27 | 0.27 | 0 | 0.29 | 1 | 1000 | 290 | |||
ACCESS | 7.9 | 7.9 | 8 | 7.65 | 7.8 | -0.1 | -1.27 | 7.92 | 302 | 27168771 | 215184853.05 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 4545 | 909 | |||
AFRIPRUD | 5.7 | 5.7 | 5.73 | 5.7 | 5.73 | 0.03 | 0.53 | 5.68 | 107 | 3353633 | 19040145.75 |
AIICO | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0.83 | 22 | 392615 | 324339.84 |
AIRTELAFRI | 410.2 | 410.2 | 410.2 | 0 | 420.83 | 20 | 10626 | 4471726.6 | |||
ARBICO | 1.03 | 1.03 | 1.03 | 0 | 1.03 | 1 | 800 | 824 | |||
ARDOVA | 12.45 | 12.45 | 12.45 | 0 | 11.91 | 26 | 153418 | 1826655.4 | |||
AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0 | 1.83 | 1 | 100 | 183 | |||
BERGER | 6.7 | 6.7 | 6.7 | 0 | 6.55 | 7 | 11679 | 76535.8 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 50.93 | 7 | 10187 | 518849 | |||
BOCGAS | 4.25 | 4.25 | 4.25 | 0 | 4.39 | 4 | 9150 | 40174 | |||
BUACEMENT | 41.4 | 41.4 | 43.5 | 40 | 41.5 | 0.1 | 0.24 | 41.06 | 45 | 987639 | 40549865.7 |
CADBURY | 7.15 | 7.15 | 7.15 | 0 | 7.41 | 49 | 351528 | 2604825.35 | |||
CAP | 18.7 | 18.7 | 18.7 | 0 | 18.06 | 21 | 198952 | 3592856.15 | |||
CAVERTON | 1.85 | 1.85 | 1.8 | 1.75 | 1.8 | -0.05 | -2.70 | 1.8 | 73 | 52158038 | 93789736.5 |
CHAMPION | 0.89 | 0.89 | 0.89 | 0 | 0.94 | 1 | 50000 | 47000 | |||
CHAMS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 10 | 1247648 | 251204.6 |
CHELLARAM | 2.51 | 2.51 | 2.51 | 0 | 2.4 | 1 | 108 | 259.2 | |||
CILEASING | 4.45 | 4.45 | 4.45 | 0 | 4.05 | 16 | 433719 | 1758358.2 | |||
CONOIL | 14.4 | 14.4 | 14.4 | 0 | 15.06 | 22 | 24675 | 371581.25 | |||
CORNERST | 0.55 | 0.55 | 0.6 | 0.59 | 0.6 | 0.05 | 9.09 | 0.59 | 20 | 1649800 | 979099.5 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.21 | 2 | 11300 | 2373 | |||
CUSTODIAN | 5.15 | 5.15 | 5.25 | 4.85 | 5.25 | 0.1 | 1.94 | 5.04 | 21 | 703200 | 3546011 |
CUTIX | 1.72 | 1.72 | 1.72 | 0 | 1.75 | 2 | 79886 | 139813 | |||
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 1 | 2850 | 769.5 | |||
DANGCEM | 150.5 | 150.5 | 150 | 150 | 150 | -0.5 | -0.33 | 150.14 | 125 | 977481 | 146754952.1 |
DANGSUGAR | 13.5 | 13.5 | 13.5 | 13.4 | 13.5 | 0 | 0 | 13.5 | 117 | 1742237 | 23527193.45 |
DEAPCAP | 0.27 | 0.27 | 0.27 | 0 | 0.27 | 1 | 20000 | 5400 | |||
EKOCORP | 6 | 6 | 6 | 0 | 6 | 2 | 42881 | 257286 | |||
ETERNA | 3.3 | 3.3 | 3.63 | 3.63 | 3.63 | 0.33 | 10 | 3.63 | 31 | 1042409 | 3783944.67 |
ETI | 4.45 | 4.45 | 4.4 | 4.3 | 4.3 | -0.15 | -3.37 | 4.37 | 106 | 4206758 | 18376578.3 |
ETRANZACT | 2.35 | 2.35 | 2.35 | 0 | 2.12 | 2 | 10200 | 21624 | |||
FBNH | 6.3 | 6.3 | 6.3 | 6.15 | 6.2 | -0.1 | -1.59 | 6.22 | 344 | 49324784 | 306663777.4 |
FCMB | 2.33 | 2.33 | 2.28 | 2.22 | 2.26 | -0.07 | -3.00 | 2.25 | 53 | 11581150 | 26069135.7 |
FIDELITYBK | 2.1 | 2.1 | 2.13 | 2.04 | 2.04 | -0.06 | -2.86 | 2.1 | 134 | 18695960 | 39286514.98 |
FIDSON | 3.67 | 3.67 | 3.67 | 0 | 3.53 | 14 | 200421 | 707838.92 | |||
FLOURMILL | 22 | 22 | 22 | 0 | 21.92 | 124 | 1696483 | 37183444.2 | |||
GLAXOSMITH | 5.85 | 5.85 | 5.8 | 5.7 | 5.8 | -0.05 | -0.85 | 5.77 | 49 | 1398300 | 8066660.3 |
GSPECPLC | 4.65 | 4.65 | 4.65 | 0 | 4.19 | 2 | 1195 | 5007.05 | |||
GUARANTY | 32 | 32 | 32.05 | 30.4 | 30.4 | -1.6 | -5.00 | 31.32 | 588 | 32621641 | 1021759467.45 |
GUINNESS | 15 | 15 | 15.1 | 15 | 15 | 0 | 0 | 15.03 | 148 | 2360939 | 35486304.6 |
HONYFLOUR | 0.95 | 0.95 | 0.95 | 0 | 0.96 | 14 | 101137 | 96869.82 | |||
INFINITY | 1.36 | 1.36 | 1.36 | 0 | 1.25 | 2 | 1500 | 1875 | |||
INTBREW | 4.58 | 4.58 | 4.8 | 4.7 | 4.72 | 0.14 | 3.06 | 4.74 | 115 | 2280932 | 10816140.82 |
INTERLINK | 2.91 | 2.91 | 2.91 | 0 | 2.9 | 1 | 50 | 145 | |||
JAIZBANK | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0.59 | 32 | 1858150 | 1101284.15 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 23 | 1155520 | 231476 |
JBERGER | 16.9 | 16.9 | 16.8 | 16.8 | 16.8 | -0.1 | -0.59 | 16.88 | 57 | 846215 | 14282962.4 |
LASACO | 0.28 | 0.28 | 0.28 | 0.27 | 0.28 | 0 | 0 | 0.27 | 28 | 2093507 | 572440.96 |
LAWUNION | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.06 | -5.17 | 1.1 | 6 | 279710 | 307681 |
LEARNAFRCA | 1.1 | 1.1 | 1.1 | 0 | 1.13 | 5 | 50400 | 57089.95 | |||
LINKASSURE | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0 | 0 | 0.44 | 12 | 719507 | 317838.15 |
LIVESTOCK | 0.61 | 0.61 | 0.62 | 0.59 | 0.62 | 0.01 | 1.64 | 0.6 | 12 | 322040 | 194553 |
MANSARD | 1.94 | 1.94 | 1.94 | 0 | 1.89 | 6 | 15536 | 29335.3 | |||
MAYBAKER | 3 | 3 | 3 | 0 | 3 | 36 | 176701 | 530647.66 | |||
MBENEFIT | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 10 | 189464 | 40276 | |||
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 1 | 400 | 180 | |||
MOBIL | 186.9 | 186.9 | 186.9 | 0 | 177.97 | 39 | 86533 | 15399889 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.34 | 10 | 6800 | 77120 | |||
MTNN | 140.5 | 140.5 | 140.5 | 0 | 139.75 | 191 | 1340470 | 187326990.8 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 11100 | 2220 | |||
NAHCO | 2.1 | 2.1 | 2.1 | 0 | 2.08 | 28 | 211567 | 440702.22 | |||
NASCON | 12 | 12 | 12.05 | 12.05 | 12.05 | 0.05 | 0.42 | 12.06 | 28 | 337065 | 4065061.65 |
NB | 48.6 | 48.6 | 48.6 | 0 | 49.64 | 61 | 230302 | 11432143.1 | |||
NCR | 2 | 2 | 2 | 0 | 1.8 | 3 | 3692 | 6645.6 | |||
NEIMETH | 1.82 | 1.82 | 1.82 | 0 | 1.83 | 3 | 52300 | 95963 | |||
NEM | 2.03 | 2.03 | 2 | 2 | 2 | -0.03 | -1.48 | 2.01 | 11 | 274983 | 552235.15 |
NESTLE | 1175 | 1175 | 1175 | 0 | 1292.5 | 10 | 3314 | 4283345 | |||
NNFM | 4.65 | 4.65 | 4.65 | 0 | 4.5 | 5 | 70000 | 315000 | |||
NPFMCRFBK | 1.37 | 1.37 | 1.37 | 0 | 1.4 | 6 | 43256 | 60348.48 | |||
OANDO | 2.29 | 2.29 | 2.3 | 2.22 | 2.23 | -0.06 | -2.62 | 2.26 | 87 | 2770495 | 6253682.05 |
OKOMUOIL | 80 | 80 | 80 | 0 | 85.44 | 30 | 51884 | 4432824 | |||
PRESCO | 60.5 | 60.5 | 60.5 | 0 | 57.91 | 14 | 11820 | 684513.7 | |||
PRESTIGE | 0.6 | 0.6 | 0.6 | 0 | 0.54 | 3 | 10600 | 5724 | |||
PZ | 4.5 | 4.5 | 4.45 | 4.05 | 4.1 | -0.4 | -8.89 | 4.15 | 58 | 3172060 | 13173506.2 |
REDSTAREX | 3.26 | 3.26 | 3.26 | 0 | 3.33 | 14 | 204339 | 679436.37 | |||
REGALINS | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8 | 0.23 | 7 | 284100 | 65543 |
ROYALEX | 0.27 | 0.27 | 0.27 | 0 | 0.26 | 2 | 13807 | 3537.97 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 10000 | 26400 | |||
SEPLAT | 410 | 410 | 410 | 0 | 410.15 | 14 | 5574 | 2286200.1 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.99 | 2 | 5000 | 14940 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 5180 | 1036 | |||
STANBIC | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | 0 | 0 | 42.66 | 28 | 614910 | 26229533.3 |
STERLNBANK | 1.37 | 1.37 | 1.4 | 1.38 | 1.4 | 0.03 | 2.19 | 1.38 | 411 | 24206258 | 33426063.75 |
TOTAL | 96.8 | 96.8 | 102 | 102 | 102 | 5.2 | 5.37 | 102.79 | 54 | 329960 | 33917867.1 |
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.61 | 3 | 40280 | 145349.4 | |||
TRANSCORP | 0.62 | 0.62 | 0.65 | 0.62 | 0.62 | 0 | 0 | 0.64 | 41 | 4209510 | 2678912.22 |
TRANSEXPR | 0.84 | 0.84 | 0.92 | 0.92 | 0.92 | 0.08 | 9.52 | 0.92 | 3 | 6578559 | 6049514.36 |
UACN | 6.9 | 6.9 | 6.9 | 0 | 6.61 | 31 | 363605 | 2401628.9 | |||
UAC-PROP | 0.83 | 0.83 | 0.83 | 0.81 | 0.81 | -0.02 | -2.41 | 0.81 | 18 | 1284987 | 1046382.45 |
UBA | 6.9 | 6.9 | 6.9 | 6.75 | 6.8 | -0.1 | -1.45 | 6.87 | 265 | 26951960 | 185115871 |
UBN | 5 | 5 | 5 | 4.9 | 5 | 0 | 0 | 4.98 | 60 | 2014435 | 10028761.85 |
UCAP | 3.71 | 3.71 | 3.71 | 3.5 | 3.54 | -0.17 | -4.58 | 3.61 | 153 | 10148167 | 36649653.68 |
UHOMREIT | 40.65 | 40.65 | 40.65 | 0 | 36.6 | 2 | 1000 | 36600 | |||
UNILEVER | 13.5 | 13.5 | 13.5 | 0 | 13.65 | 70 | 369028 | 5037375.25 | |||
UNIONDAC | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 3 | 121000 | 29280 |
UNITYBNK | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -0.04 | -6.56 | 0.57 | 14 | 532116 | 305595.98 |
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 4.15 | 3 | 47966 | 199058.9 | |||
UPL | 1.24 | 1.24 | 1.24 | 0 | 1.35 | 2 | 5000 | 6750 | |||
VITAFOAM | 6 | 6 | 6 | 0 | 5.89 | 20 | 339914 | 2002828.6 | |||
WAPCO | 17 | 17 | 17.1 | 17 | 17 | 0 | 0 | 17.01 | 240 | 18460237 | 314043052.3 |
WAPIC | 0.38 | 0.38 | 0.4 | 0.38 | 0.38 | 0 | 0 | 0.39 | 37 | 2224592 | 869797.62 |
WEMABANK | 0.6 | 0.6 | 0.61 | 0.6 | 0.6 | 0 | 0 | 0.6 | 25 | 1080276 | 651126.91 |
ZENITHBANK | 20.1 | 20.05 | 20.5 | 19.75 | 20 | -0.1 | -0.50 | 20.03 | 660 | 49974421 | 1000990890.05 |
TOTAL TRANSACTION (107) | 5759 | 384144997 | 3999202413.73 |