Daily Price List- Friday_ August 31st_ 2018
320 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.17 | 1.17 | 1.17 | 0 | 1.06 | 1 | 200 | 212 | |||
ABCTRANS | 0.36 | 0.36 | 0.36 | 0 | 0.33 | 1 | 6072 | 2003.76 | |||
ACCESS | 9.2 | 9.2 | 9.5 | 9.2 | 9.5 | 0.3 | 3.26 | 9.38 | 320 | 10596080 | 99381664.25 |
AFRIPRUD | 4 | 4 | 4 | 3.98 | 4 | 0 | 0 | 4 | 63 | 1819266 | 7271166.52 |
AGLEVENT | 0.42 | 0.42 | 0.42 | 0 | 0.44 | 2 | 71057 | 31265.08 | |||
AIICO | 0.75 | 0.75 | 0.82 | 0.79 | 0.82 | 0.07 | 9.33 | 0.81 | 71 | 10164090 | 8262317.65 |
AIRSERVICE | 5 | 5 | 5.5 | 5.5 | 5.5 | 0.5 | 10.00 | 5.48 | 12 | 129881 | 711907.9 |
ALEX | 8.2 | 8.2 | 8.2 | 0 | 7.4 | 1 | 300 | 2220 | |||
BERGER | 6.55 | 6.55 | 6.55 | 0 | 6.65 | 5 | 4857 | 32299.05 | |||
BETAGLAS | 78 | 78 | 78 | 0 | 70.28 | 3 | 160 | 11245 | |||
BOCGAS | 4.21 | 4.21 | 4.21 | 0 | 3.8 | 1 | 899 | 3416.2 | |||
CADBURY | 10.05 | 10.05 | 10.05 | 0 | 10.08 | 28 | 136511 | 1376270.85 | |||
CAP | 28.35 | 28.35 | 28.35 | 0 | 29.87 | 12 | 66133 | 1975104.05 | |||
CAPHOTEL | 3.1 | 3.1 | 3.1 | 0 | 2.8 | 1 | 500 | 1400 | |||
CAPOIL | 0.25 | 0.25 | 0.25 | 0 | 0.23 | 4 | 5627 | 1318.21 | |||
CAVERTON | 1.94 | 1.94 | 1.94 | 0 | 1.99 | 14 | 120679 | 239858.23 | |||
CCNN | 30.9 | 30.9 | 30.9 | 0 | 27.85 | 3 | 150 | 4177.5 | |||
CHAMPION | 1.8 | 1.8 | 1.8 | 0 | 1.85 | 1 | 50000 | 92500 | |||
CHAMS | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 | -8.82 | 0.31 | 12 | 2118300 | 656673 |
CILEASING | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 | 0 | 2.5 | 11 | 894923 | 2237357.5 |
CONOIL | 24.3 | 24.3 | 24.3 | 0 | 21.9 | 16 | 18024 | 394746.6 | |||
CONTINSURE | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.03 | -2.14 | 1.37 | 11 | 353521 | 485800.68 |
CORNERST | 0.24 | 0.24 | 0.24 | 0 | 0.24 | 23 | 217225 | 52186.5 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 300 | 60 | |||
CUSTODIAN | 5.17 | 5.17 | 5.17 | 0 | 5.38 | 6 | 11208 | 60313.7 | |||
CUTIX | 3.96 | 3.96 | 3.96 | 0 | 4.14 | 22 | 139693 | 577849.38 | |||
DANGCEM | 228 | 228 | 228 | 210 | 228 | 0 | 0 | 210.24 | 62 | 25293385 | 5317739212.7 |
DANGFLOUR | 7.95 | 7.95 | 8 | 8 | 8 | 0.05 | 0.63 | 7.99 | 54 | 621486 | 4963482.35 |
DANGSUGAR | 15.7 | 15.7 | 15.75 | 15.45 | 15.75 | 0.05 | 0.32 | 15.56 | 51 | 1072094 | 16678848.3 |
DEAPCAP | 0.44 | 0.44 | 0.44 | 0 | 0.4 | 1 | 20000 | 8000 | |||
DIAMONDBNK | 1.26 | 1.26 | 1.26 | 1.17 | 1.23 | -0.03 | -2.38 | 1.21 | 51 | 102820093 | 124453892.48 |
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 23 | 1 | 348 | 8004 | |||
ETERNA | 6.2 | 6.2 | 6.7 | 6.2 | 6.7 | 0.5 | 8.06 | 6.51 | 72 | 2479666 | 16154497.05 |
ETI | 20 | 20 | 20 | 19.55 | 20 | 0 | 0 | 19.89 | 42 | 325964 | 6484461 |
FBNH | 9.1 | 9.1 | 9 | 8.8 | 8.8 | -0.3 | -3.30 | 8.92 | 213 | 8000869 | 71332627.6 |
FCMB | 1.8 | 1.8 | 1.89 | 1.75 | 1.8 | 0 | 0 | 1.81 | 38 | 6397637 | 11560360.3 |
FIDELITYBK | 1.66 | 1.66 | 1.67 | 1.62 | 1.65 | -0.01 | -0.60 | 1.65 | 80 | 3182954 | 5257725.7 |
FIDSON | 6.15 | 6.15 | 6.15 | 0 | 5.55 | 4 | 450 | 2497.5 | |||
FIRSTALUM | 0.31 | 0.31 | 0.34 | 0.34 | 0.34 | 0.03 | 9.68 | 0.34 | 1 | 100000 | 34000 |
FLOURMILL | 23 | 23 | 24.3 | 24 | 24.3 | 1.3 | 5.65 | 24.06 | 55 | 676430 | 16277112.3 |
FO | 20 | 20 | 20 | 20 | 20 | 0 | 0 | 19.72 | 122 | 1449295 | 28585893 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 6600 | 1320 | |||
GLAXOSMITH | 14 | 14 | 13.1 | 13.1 | 13.1 | -0.9 | -6.43 | 13.11 | 15 | 164826 | 2160151 |
GSPECPLC | 6.35 | 6.35 | 6.35 | 0 | 5.75 | 5 | 1250 | 7187.5 | |||
GUARANTY | 38 | 38 | 37.85 | 36 | 36 | -2 | -5.26 | 36.82 | 337 | 36401385 | 1340351751.95 |
GUINEAINS | 0.35 | 0.35 | 0.35 | 0 | 0.32 | 1 | 500 | 160 | |||
GUINNESS | 95 | 95 | 95 | 0 | 94.87 | 38 | 107420 | 10190839.6 | |||
HMARKINS | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 | -3.23 | 0.3 | 3 | 139762 | 41770.98 |
HONYFLOUR | 1.62 | 1.62 | 1.49 | 1.49 | 1.49 | -0.13 | -8.02 | 1.54 | 33 | 394304 | 606678 |
IKEJAHOTEL | 2.27 | 2.27 | 2.27 | 0 | 2.05 | 2 | 36000 | 73800 | |||
INTBREW | 32 | 32 | 34 | 32 | 32 | 0 | 0 | 32.42 | 23 | 775589 | 25146460.25 |
JAIZBANK | 0.55 | 0.55 | 0.55 | 0.5 | 0.5 | -0.05 | -9.09 | 0.54 | 27 | 1796850 | 964777.54 |
JAPAULOIL | 0.27 | 0.27 | 0.26 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 37 | 4952335 | 1245839.32 |
JBERGER | 25 | 25 | 25 | 0 | 22.67 | 11 | 41566 | 942398.2 | |||
JOHNHOLT | 0.58 | 0.58 | 0.58 | 0 | 0.53 | 1 | 160 | 84.8 | |||
LASACO | 0.3 | 0.3 | 0.33 | 0.31 | 0.33 | 0.03 | 10.00 | 0.31 | 15 | 1351200 | 423007.4 |
LAWUNION | 0.73 | 0.73 | 0.73 | 0 | 0.67 | 7 | 60901 | 40726.79 | |||
LEARNAFRCA | 1.12 | 1.12 | 1.12 | 0 | 1.16 | 5 | 56010 | 64914 | |||
LINKASSURE | 0.75 | 0.75 | 0.75 | 0 | 0.73 | 4 | 89942 | 65661.66 | |||
LIVESTOCK | 0.59 | 0.59 | 0.6 | 0.6 | 0.6 | 0.01 | 1.69 | 0.6 | 14 | 372964 | 224011.3 |
MANSARD | 2.3 | 2.3 | 2.3 | 0 | 2.37 | 12 | 177406 | 420891.12 | |||
MAYBAKER | 2.4 | 2.4 | 2.4 | 0 | 2.37 | 4 | 80671 | 190964 | |||
MBENEFIT | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 9 | 277670 | 83276.3 |
MEDVIEWAIR | 1.93 | 1.93 | 1.93 | 0 | 1.93 | 2 | 1500 | 2895 | |||
MEYER | 0.68 | 0.68 | 0.68 | 0 | 0.62 | 2 | 10000 | 6200 | |||
MOBIL | 180 | 180 | 180 | 0 | 179.19 | 18 | 10625 | 1903920 | |||
MRS | 28.55 | 28.55 | 28.55 | 0 | 25.7 | 4 | 790 | 20303 | |||
MULTITREX | 0.36 | 0.36 | 0.36 | 0 | 0.33 | 2 | 20200 | 6666 | |||
NAHCO | 3.8 | 3.8 | 3.8 | 0 | 3.85 | 18 | 192012 | 740154.85 | |||
NASCON | 20.05 | 20.05 | 20.1 | 20 | 20 | -0.05 | -0.25 | 20 | 72 | 2969426 | 59392323.7 |
NB | 100 | 100 | 97.9 | 97.9 | 97.9 | -2.1 | -2.10 | 96.82 | 73 | 145999 | 14136305.6 |
NCR | 6.3 | 6.3 | 6.3 | 0 | 5.76 | 4 | 13123 | 75556.85 | |||
NEIMETH | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 5 | 590568 | 356340.8 |
NEM | 3.3 | 3.3 | 3.45 | 3.03 | 3.4 | 0.1 | 3.03 | 3.33 | 23 | 5861700 | 19497883 |
NESTLE | 1500 | 1500 | 1500 | 0 | 1375.18 | 93 | 81051 | 111459322.8 | |||
NIGERINS | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0 | 0 | 0.44 | 4 | 200200 | 88091 |
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 65.23 | 3 | 519 | 33855 | |||
NPFMCRFBK | 1.45 | 1.45 | 1.45 | 0 | 1.49 | 3 | 10100 | 15056 | |||
OANDO | 5.25 | 5.25 | 5.35 | 5.25 | 5.3 | 0.05 | 0.95 | 5.32 | 75 | 3568458 | 18966642.55 |
OKOMUOIL | 71.2 | 71.2 | 76.95 | 76.95 | 76.95 | 5.75 | 8.08 | 74.78 | 27 | 179033 | 13387998.4 |
PORTPAINT | 2.98 | 2.98 | 2.98 | 0 | 2.69 | 3 | 50002 | 134505.94 | |||
PRESCO | 60.05 | 60.05 | 60.05 | 0 | 62.45 | 4 | 1784 | 111416.3 | |||
PRESTIGE | 0.52 | 0.52 | 0.52 | 0 | 0.47 | 4 | 11785 | 5553.95 | |||
PZ | 15 | 15 | 15 | 0 | 14.06 | 27 | 62648 | 880781 | |||
REDSTAREX | 5.2 | 5.2 | 5.2 | 0 | 5.01 | 3 | 4500 | 22540 | |||
REGALINS | 0.23 | 0.23 | 0.23 | 0.22 | 0.23 | 0 | 0 | 0.23 | 27 | 9856195 | 2227236.8 |
ROYALEX | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.25 | 15 | 393108 | 97230.18 |
SEPLAT | 650 | 650 | 650 | 0 | 630 | 2 | 200 | 126000 | |||
SKYEBANK | 0.53 | 0.53 | 0.52 | 0.51 | 0.51 | -0.02 | -3.77 | 0.52 | 41 | 8936419 | 4603598.01 |
SKYESHELT | 95 | 95 | 95 | 0 | 90 | 1 | 2500 | 225000 | |||
SOVRENINS | 0.25 | 0.25 | 0.25 | 0.23 | 0.24 | -0.01 | -4 | 0.24 | 12 | 673400 | 160141 |
STANBIC | 47.25 | 47.25 | 48 | 47 | 48 | 0.75 | 1.59 | 47.98 | 38 | 19862143 | 953075582.85 |
STDINSURE | 0.38 | 0.38 | 0.38 | 0 | 0.35 | 1 | 100 | 35 | |||
STERLNBANK | 1.37 | 1.37 | 1.37 | 1.33 | 1.37 | 0 | 0 | 1.36 | 42 | 8550443 | 11664163.01 |
SUNUASSUR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 10 | 505200 | 101194 |
THOMASWY | 0.25 | 0.25 | 0.25 | 0 | 0.25 | 2 | 64639 | 16159.75 | |||
TOTAL | 192 | 192 | 189.7 | 189.7 | 189.7 | -2.3 | -1.20 | 187.67 | 16 | 29549 | 5545541.3 |
TOURIST | 3.5 | 3.5 | 3.5 | 0 | 3.5 | 4 | 130 | 455 | |||
TRANSCOHOT | 6.75 | 6.75 | 6.75 | 0 | 6.1 | 2 | 3800 | 23180 | |||
TRANSCORP | 1.25 | 1.25 | 1.26 | 1.2 | 1.26 | 0.01 | 0.80 | 1.25 | 105 | 15635107 | 19538511.1 |
TRANSEXPR | 0.78 | 0.78 | 0.78 | 0 | 0.71 | 1 | 33125 | 23518.75 | |||
TRIPPLEG | 0.85 | 0.85 | 0.85 | 0 | 0.77 | 1 | 3000 | 2310 | |||
UACN | 12.1 | 12.1 | 12.1 | 0 | 11.52 | 43 | 237214 | 2732921.45 | |||
UAC-PROP | 1.57 | 1.57 | 1.57 | 0 | 1.68 | 9 | 186498 | 313370.06 | |||
UBA | 8.1 | 8.1 | 8.15 | 8 | 8 | -0.1 | -1.23 | 8.07 | 206 | 19705353 | 159120409.2 |
UBN | 5.85 | 5.85 | 5.85 | 0 | 5.49 | 33 | 133347 | 731658.3 | |||
UCAP | 3 | 3 | 3.02 | 3 | 3.02 | 0.02 | 0.67 | 3.01 | 61 | 1128320 | 3397034.62 |
UNILEVER | 50 | 50 | 50 | 50 | 50 | 0 | 0 | 49.97 | 35 | 4104697 | 205123901.05 |
UNIONDAC | 0.27 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70 | 0.26 | 7 | 1070240 | 276155.8 |
UNITYBNK | 0.74 | 0.74 | 0.74 | 0 | 0.75 | 4 | 38752 | 29084 | |||
UNIVINSURE | 0.4 | 0.4 | 0.4 | 0 | 0.36 | 7 | 513000 | 184680 | |||
UPDCREIT | 9 | 9 | 9 | 0 | 8.1 | 2 | 10100 | 81810 | |||
UPL | 2.07 | 2.07 | 2.07 | 0 | 2.15 | 68 | 329789 | 709668.77 | |||
VERITASKAP | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 3 | 101000 | 29290 |
VITAFOAM | 3.24 | 3.24 | 3.24 | 3.2 | 3.24 | 0 | 0 | 3.2 | 8 | 328800 | 1053322.5 |
WAPCO | 23.7 | 23.7 | 24.15 | 23.5 | 23.5 | -0.2 | -0.84 | 23.93 | 75 | 2214413 | 52984234.1 |
WAPIC | 0.35 | 0.35 | 0.36 | 0.34 | 0.36 | 0.01 | 2.86 | 0.34 | 28 | 768195 | 263705.93 |
WEMABANK | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 28 | 1070929 | 642780.28 |
ZENITHBANK | 21.65 | 21.65 | 21.55 | 20.4 | 21 | -0.65 | -3.00 | 20.88 | 566 | 47765889 | 997180159.35 |
TOTAL TRANSACTION (119) | 4070 | 384893255 | 9790180973.5 |