Daily Price List- Friday_ June 22nd_ 2018
269 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ACCESS | 10.4 | 10.45 | 10.45 | 10.4 | 10.4 | 0 | 0 | 10.42 | 78 | 782139 | 8149968.05 |
AFRIPRUD | 4 | 4 | 0 | 4.02 | 62 | 1017566 | 4089492.14 | ||||
AGLEVENT | 0.49 | 0.49 | 0 | 0.47 | 5 | 26095 | 12264.65 | ||||
AIICO | 0.6 | 0.63 | 0.65 | 0.6 | 0.61 | 0.01 | 1.67 | 0.64 | 25 | 1242200 | 791255.38 |
AIRSERVICE | 4.5 | 4.5 | 0 | 4.5 | 1 | 140 | 630 | ||||
ALEX | 9.2 | 9.2 | 0 | 8.75 | 2 | 722 | 6317.5 | ||||
BERGER | 8.55 | 8.55 | 0 | 8.15 | 5 | 2667 | 21747.25 | ||||
BETAGLAS | 86.3 | 86.3 | 0 | 83.55 | 6 | 1504 | 125664 | ||||
BOCGAS | 4.21 | 4.21 | 0 | 4.42 | 2 | 2500 | 11050 | ||||
CADBURY | 13 | 13 | 0 | 12.95 | 17 | 60803 | 787527 | ||||
CAP | 36.8 | 36.8 | 0 | 35 | 1 | 1000 | 35000 | ||||
CAPOIL | 0.33 | 0.33 | 0 | 0.32 | 1 | 7000 | 2240 | ||||
CAVERTON | 2.21 | 2.28 | 2.28 | 2.28 | 2.28 | 0.07 | 3.17 | 2.27 | 5 | 159663 | 362932.52 |
CCNN | 24 | 24.75 | 24.75 | 24.75 | 24.75 | 0.75 | 3.13 | 24.99 | 47 | 301371 | 7530287.6 |
CHAMPION | 2 | 2.03 | 2 | 0 | 2.02 | 5 | 12403 | 25028.09 | |||
CHAMS | 0.37 | 0.37 | 0 | 0.36 | 1 | 8500 | 3060 | ||||
CILEASING | 1.99 | 2.08 | 1.98 | 1.98 | 1.98 | -0.01 | -0.50 | 1.98 | 37 | 1747319 | 3460288.77 |
CONOIL | 30 | 30 | 0 | 28.5 | 9 | 4665 | 132952.5 | ||||
CORNERST | 0.35 | 0.35 | 0 | 0.34 | 3 | 4766 | 1620.44 | ||||
CUSTODIAN | 5.26 | 5.05 | 5.26 | 0 | 5.2 | 11 | 24476 | 127244.78 | |||
CUTIX | 3.14 | 3.14 | 0 | 3.08 | 9 | 155258 | 478936.12 | ||||
CWG | 2.54 | 2.54 | 0 | 2.66 | 1 | 100 | 266 | ||||
DAARCOMM | 0.48 | 0.48 | 0 | 0.46 | 3 | 16834 | 7743.64 | ||||
DANGCEM | 230.3 | 233.7 | 225 | 225 | 225 | -5.3 | -2.30 | 225.75 | 135 | 1088459 | 245718013.7 |
DANGFLOUR | 10.5 | 10.45 | 10.55 | 10.45 | 10.5 | 0 | 0 | 10.5 | 72 | 2793128 | 29325184.6 |
DANGSUGAR | 19 | 19 | 0 | 19.02 | 51 | 275959 | 5247898.9 | ||||
DIAMONDBNK | 1.53 | 1.57 | 1.55 | 1.53 | 1.53 | 0 | 0 | 1.54 | 42 | 2664777 | 4111782.05 |
DUNLOP | 0.3 | 0.3 | 0 | 0.29 | 3 | 47487 | 13771.23 | ||||
EQUITYASUR | 0.22 | 0.23 | 0.23 | 0.23 | 0.23 | 0.01 | 4.55 | 0.22 | 15 | 368428 | 80240.31 |
ETERNA | 7.1 | 6.75 | 6.75 | 6.75 | 6.75 | -0.35 | -4.93 | 6.75 | 13 | 173909 | 1174085.75 |
ETI | 20.2 | 20.2 | 0 | 20.33 | 35 | 123663 | 2514554.65 | ||||
FBNH | 10.6 | 10.9 | 10.9 | 10.6 | 10.65 | 0.05 | 0.47 | 10.64 | 244 | 10564240 | 112419900.6 |
FCMB | 2.28 | 2.21 | 2.21 | 2.19 | 2.19 | -0.09 | -3.95 | 2.21 | 58 | 1844137 | 4070974.57 |
FIDELITYBK | 2.28 | 2.27 | 2.29 | 2.24 | 2.28 | 0 | 0 | 2.27 | 254 | 26630084 | 60576745.49 |
FIDSON | 6 | 6 | 0 | 5.7 | 4 | 34430 | 196251 | ||||
FIRSTALUM | 0.4 | 0.4 | 0 | 0.4 | 2 | 15000 | 6000 | ||||
FLOURMILL | 31.4 | 31.05 | 31.05 | 31 | 31 | -0.4 | -1.27 | 31.03 | 108 | 3969297 | 123152421.35 |
FO | 35.8 | 34.05 | 34.05 | 34.05 | 34.05 | -1.75 | -4.89 | 34.06 | 63 | 318810 | 10859439.95 |
FTNCOCOA | 0.2 | 0.2 | 0 | 0.2 | 1 | 18 | 3.6 | ||||
GLAXOSMITH | 19.2 | 19.2 | 0 | 18.65 | 14 | 30048 | 560413.95 | ||||
GUARANTY | 40.05 | 40.1 | 40.7 | 40.1 | 40.7 | 0.65 | 1.62 | 40.56 | 248 | 7812805 | 316892497.95 |
GUINNESS | 97.5 | 97.5 | 0 | 97.34 | 24 | 37383 | 3638894.5 | ||||
HMARKINS | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 4 | 514455 | 154482.16 |
HONYFLOUR | 2.28 | 2.2 | 2.29 | 2.09 | 2.09 | -0.19 | -8.33 | 2.15 | 265 | 19347663 | 41559875.16 |
IKEJAHOTEL | 3.13 | 3.13 | 0 | 3.25 | 18 | 179600 | 583938 | ||||
INTBREW | 44 | 44 | 0 | 41.81 | 5 | 26570 | 1110826 | ||||
INTENEGINS | 0.42 | 0.42 | 0 | 0.4 | 3 | 3338 | 1335.2 | ||||
INTERLINK | 3.61 | 3.61 | 0 | 3.43 | 2 | 1666 | 5714.38 | ||||
JAIZBANK | 0.64 | 0.67 | 0.67 | 0.67 | 0.67 | 0.03 | 4.69 | 0.67 | 11 | 557195 | 370732.65 |
JAPAULOIL | 0.47 | 0.49 | 0.5 | 0.47 | 0.47 | 0 | 0 | 0.47 | 92 | 8426001 | 3974910.17 |
JBERGER | 27.5 | 27.5 | 0 | 27.54 | 10 | 37060 | 1020788.5 | ||||
JOHNHOLT | 0.57 | 0.57 | 0 | 0.55 | 1 | 1294 | 711.7 | ||||
JULI | 1.67 | 1.67 | 0 | 1.59 | 2 | 134 | 213.06 | ||||
LASACO | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 0.34 | 16 | 2133855 | 733794.59 |
LAWUNION | 0.86 | 0.86 | 0 | 0.85 | 2 | 46300 | 39355 | ||||
LEARNAFRCA | 1.58 | 1.51 | 1.51 | 1.51 | 1.51 | -0.07 | -4.43 | 1.51 | 11 | 216797 | 327363.47 |
LINKASSURE | 0.87 | 0.87 | 0 | 0.84 | 8 | 218954 | 184857.78 | ||||
LIVESTOCK | 0.83 | 0.79 | 0.79 | 0.79 | 0.79 | -0.04 | -4.82 | 0.8 | 13 | 350373 | 281324.03 |
MANSARD | 2.78 | 2.78 | 0 | 2.91 | 5 | 60972 | 177168.52 | ||||
MAYBAKER | 2.45 | 2.45 | 2.45 | 0 | 2.4 | 14 | 136679 | 327913.05 | |||
MBENEFIT | 0.35 | 0.35 | 0 | 0.35 | 10 | 59702 | 21087.3 | ||||
MCNICHOLS | 0.98 | 0.98 | 0 | 0.94 | 1 | 5500 | 5170 | ||||
MEYER | 0.68 | 0.68 | 0 | 0.65 | 5 | 86092 | 55959.8 | ||||
MOBIL | 183 | 183 | 0 | 181.91 | 29 | 43252 | 7868090 | ||||
MRS | 34.25 | 34.25 | 0 | 32.55 | 3 | 1126 | 36651.3 | ||||
NAHCO | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 | 0 | 4 | 26 | 253417 | 1012592.09 |
NASCON | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | 0 | 22.75 | 21 | 1398020 | 31809231.5 |
NB | 112 | 111 | 111.1 | 110.5 | 110.5 | -1.5 | -1.34 | 110.97 | 66 | 286163 | 31754767.4 |
NCR | 6.3 | 6.3 | 0 | 6 | 1 | 100 | 600 | ||||
NEIMETH | 0.6 | 0.58 | 0.58 | 0.57 | 0.57 | -0.03 | -5.00 | 0.57 | 13 | 465894 | 267179.58 |
NEM | 2.9 | 2.9 | 3.04 | 2.9 | 3.04 | 0.14 | 4.83 | 2.99 | 39 | 9327199 | 27934684.96 |
NESTLE | 1495 | 1495 | 0 | 1486.71 | 17 | 2792 | 4150905.7 | ||||
NIGERINS | 0.25 | 0.26 | 0.26 | 0.25 | 0.25 | 0 | 0 | 0.26 | 8 | 411715 | 105938.41 |
NPFMCRFBK | 1.8 | 1.8 | 0 | 1.72 | 23 | 604521 | 1038596.12 | ||||
OANDO | 6.65 | 6.65 | 6.75 | 6.55 | 6.55 | -0.1 | -1.50 | 6.68 | 96 | 1428606 | 9546766.7 |
OKOMUOIL | 90.2 | 94.35 | 94.4 | 94.2 | 94.2 | 4 | 4.43 | 94.25 | 19 | 321859 | 30336718.2 |
PHARMDEKO | 2.2 | 2.2 | 0 | 2.2 | 3 | 17678 | 38913.6 | ||||
PRESCO | 73.5 | 73.5 | 0 | 73.86 | 16 | 71900 | 5310603 | ||||
PRESTIGE | 0.66 | 0.66 | 0 | 0.65 | 3 | 90500 | 58380 | ||||
PZ | 19.95 | 19.95 | 0 | 19.23 | 4 | 9211 | 177101.2 | ||||
REDSTAREX | 5.95 | 5.95 | 0 | 6.1 | 4 | 30000 | 183000 | ||||
REGALINS | 0.26 | 0.26 | 0 | 0.25 | 7 | 46500 | 11725 | ||||
ROYALEX | 0.35 | 0.35 | 0 | 0.35 | 1 | 5000 | 1750 | ||||
RTBRISCOE | 0.46 | 0.46 | 0 | 0.44 | 2 | 740 | 325.6 | ||||
SCOA | 3.25 | 3.25 | 0 | 3.09 | 2 | 1676 | 5178.84 | ||||
SEPLAT | 685 | 710 | 685 | 0 | 679.67 | 34 | 21901 | 14885382.1 | |||
SKYEBANK | 0.7 | 0.7 | 0.7 | 0.69 | 0.69 | -0.01 | -1.43 | 0.7 | 90 | 4199553 | 2933633.65 |
SMURFIT | 0.54 | 0.54 | 0 | 0.56 | 2 | 400 | 224 | ||||
SOVRENINS | 0.29 | 0.3 | 0.31 | 0.3 | 0.31 | 0.02 | 6.90 | 0.3 | 13 | 1428113 | 434602.59 |
STANBIC | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | 0 | 48.75 | 16 | 189995 | 9262263.75 |
STDINSURE | 0.42 | 0.42 | 0 | 0.4 | 2 | 6696 | 2678.4 | ||||
STERLNBANK | 1.38 | 1.38 | 1.38 | 1.36 | 1.36 | -0.02 | -1.45 | 1.37 | 39 | 4806548 | 6599478.19 |
TOTAL | 193.3 | 193.3 | 0 | 202.9 | 7 | 1065 | 216088.5 | ||||
TRANSCORP | 1.5 | 1.51 | 1.51 | 1.45 | 1.46 | -0.04 | -2.67 | 1.47 | 96 | 6160959 | 9028136.14 |
TRIPPLEG | 0.88 | 0.88 | 0 | 0.84 | 4 | 17638 | 14815.92 | ||||
UACN | 14.4 | 14 | 14.05 | 14 | 14.05 | -0.35 | -2.43 | 14.03 | 36 | 505434 | 7093568.4 |
UAC-PROP | 2.11 | 2.01 | 2.01 | 2.01 | 2.01 | -0.1 | -4.74 | 2.01 | 12 | 209138 | 421363.76 |
UBA | 10.7 | 10.6 | 10.6 | 10.6 | 10.6 | -0.1 | -0.93 | 10.64 | 108 | 1124573 | 11964473.9 |
UBN | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 | 0 | 5.85 | 46 | 321023 | 1876675.05 |
UCAP | 3.15 | 3.12 | 3.22 | 3.18 | 3.22 | 0.07 | 2.22 | 3.21 | 195 | 15578107 | 49991672.02 |
UNIC | 0.2 | 0.2 | 0 | 0.2 | 3 | 11334 | 2266.8 | ||||
UNILEVER | 53 | 50.75 | 50.75 | 50.75 | 50.75 | -2.25 | -4.25 | 50.98 | 33 | 237790 | 12122215.55 |
UNIONDAC | 0.38 | 0.38 | 0 | 0.37 | 1 | 50 | 18.5 | ||||
UNITYBNK | 0.89 | 0.9 | 0.9 | 0.88 | 0.88 | -0.01 | -1.12 | 0.89 | 14 | 591541 | 525988.62 |
UPL | 2.3 | 2.41 | 2.41 | 2.41 | 2.41 | 0.11 | 4.78 | 2.39 | 29 | 595779 | 1425986.94 |
VERITASKAP | 0.31 | 0.31 | 0 | 0.31 | 3 | 147000 | 46024.85 | ||||
VITAFOAM | 3.17 | 3.06 | 3.06 | 3.06 | 3.06 | -0.11 | -3.47 | 3.1 | 36 | 3881705 | 12027143.23 |
WAPCO | 40 | 39 | 39 | 39 | 39 | -1 | -2.50 | 39.06 | 58 | 656926 | 25660151.6 |
WAPIC | 0.48 | 0.47 | 0.5 | 0.46 | 0.5 | 0.02 | 4.17 | 0.46 | 77 | 7558650 | 3504988.13 |
WEMABANK | 0.71 | 0.74 | 0.72 | 0.71 | 0.72 | 0.01 | 1.41 | 0.71 | 42 | 3216453 | 2293438.13 |
ZENITHBANK | 25.7 | 25.95 | 25.9 | 25.6 | 25.9 | 0.2 | 0.78 | 25.73 | 228 | 4164696 | 107150469.55 |
TOTAL TRANSACTION (111) | 3847 | 167232889 | 1428793558.57 |