Daily Price List – Monday, 10th August, 2020
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 1.05 | 1 | 86 | 90.3 | |||
ABCTRANS | 0.47 | 0.47 | 0.47 | 0 | 0.46 | 1 | 100 | 46 | |||
ACCESS | 6.5 | 6.5 | 6.6 | 6.5 | 6.6 | 0.1 | 1.54 | 6.57 | 180 | 6870301 | 45171171 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 200 | 40 | |||
AFRIPRUD | 4.19 | 4.19 | 4.19 | 0 | 4.43 | 47 | 344339 | 1525930.16 | |||
AIICO | 0.9 | 0.97 | 0.97 | 0.9 | 0.9 | 0 | 0 | 0.95 | 39 | 1513901 | 1437007.61 |
AIRTELAFRI | 348 | 348 | 348 | 0 | 361.05 | 13 | 2321 | 838004.7 | |||
ARDOVA | 12.15 | 12.15 | 12.15 | 0 | 11.08 | 39 | 124365 | 1378313.6 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.34 | 5 | 3152 | 19997.8 | |||
BETAGLAS | 61.55 | 61.55 | 61.55 | 0 | 55.55 | 4 | 4700 | 261064.1 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.06 | 1 | 100 | 406 | |||
BUACEMENT | 39.5 | 39.5 | 38.95 | 38.05 | 38.95 | -0.55 | -1.39 | 38.18 | 35 | 928927 | 35465123.3 |
CADBURY | 6.6 | 6.6 | 6.6 | 0 | 6.8 | 23 | 84675 | 575626.65 | |||
CAP | 17 | 17 | 17.5 | 17 | 17.5 | 0.5 | 2.94 | 17.5 | 30 | 1187937 | 20787232.3 |
CAVERTON | 1.92 | 1.92 | 1.92 | 0 | 1.89 | 17 | 197600 | 372903 | |||
CHAMPION | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -0.09 | -9.47 | 0.86 | 10 | 277162 | 238371.32 |
CHAMS | 0.22 | 0.22 | 0.22 | 0.2 | 0.21 | -0.01 | -4.55 | 0.21 | 20 | 5102435 | 1071128.48 |
CHIPLC | 0.41 | 0.41 | 0.41 | 0 | 0.37 | 6 | 61300 | 22789 | |||
CILEASING | 4 | 4 | 4 | 0 | 3.7 | 2 | 413 | 1528.1 | |||
CONOIL | 16.9 | 16.9 | 16.9 | 0 | 15.26 | 31 | 306000 | 4669000 | |||
CORNERST | 0.55 | 0.55 | 0.6 | 0.56 | 0.6 | 0.05 | 9.09 | 0.58 | 9 | 1008902 | 589337.2 |
COURTVILLE | 0.21 | 0.21 | 0.21 | 0 | 0.2 | 2 | 1900 | 382 | |||
CUSTODIAN | 5 | 5 | 5 | 0 | 5.01 | 10 | 151425 | 758130 | |||
CUTIX | 1.73 | 1.73 | 1.75 | 1.75 | 1.75 | 0.02 | 1.16 | 1.76 | 17 | 366593 | 643928.8 |
DANGCEM | 141.8 | 141.8 | 141.8 | 0 | 135.69 | 89 | 72441 | 9829416.2 | |||
DANGSUGAR | 11.9 | 11.9 | 11.9 | 0 | 12.14 | 63 | 306587 | 3722314.4 | |||
EKOCORP | 6 | 6 | 6 | 0 | 5.4 | 1 | 50 | 270 | |||
ETERNA | 1.9 | 1.9 | 1.9 | 0 | 1.87 | 35 | 854938 | 1601315.42 | |||
ETI | 4.25 | 4.25 | 4.25 | 4 | 4.05 | -0.2 | -4.71 | 4.07 | 152 | 9394328 | 38273654.25 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.6 | 2 | 296 | 769.6 | |||
FBNH | 5.05 | 5.05 | 5.2 | 5.05 | 5.05 | 0 | 0 | 5.07 | 306 | 22937239 | 116287286.35 |
FCMB | 2.02 | 2.02 | 2.05 | 2 | 2.05 | 0.03 | 1.49 | 2.01 | 52 | 2087620 | 4192733.6 |
FIDELITYBK | 1.8 | 1.8 | 1.82 | 1.79 | 1.8 | 0 | 0 | 1.8 | 81 | 11695537 | 21092638.89 |
FIDSON | 3.42 | 3.42 | 3.45 | 3.45 | 3.45 | 0.03 | 0.88 | 3.48 | 42 | 1004987 | 3499775.41 |
FLOURMILL | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0 | 0 | 19.3 | 101 | 888916 | 17159623.35 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 3750 | 750 | |||
GLAXOSMITH | 5.25 | 5.25 | 5.3 | 5.3 | 5.3 | 0.05 | 0.95 | 5.27 | 36 | 865862 | 4561816.05 |
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.8 | 4 | 80000 | 64000 | |||
GSPECPLC | 4.65 | 4.65 | 4.65 | 0 | 4.19 | 1 | 120 | 502.8 | |||
GUARANTY | 24.35 | 24.35 | 24.8 | 24.4 | 24.55 | 0.2 | 0.82 | 24.63 | 468 | 13978680 | 344278690.35 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 7010 | 1402 | |||
GUINNESS | 14.1 | 14.1 | 15 | 15 | 15 | 0.9 | 6.38 | 15.22 | 159 | 2404238 | 36584991.45 |
HONYFLOUR | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -0.09 | -8.57 | 0.96 | 30 | 1110613 | 1070490.45 |
IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0 | 1.01 | 4 | 20500 | 20782 | |||
INITSPLC | 0.7 | 0.7 | 0.7 | 0 | 0.66 | 2 | 1103 | 732.1 | |||
INTBREW | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 0 | 3.15 | 77 | 996361 | 3138240.65 |
JAIZBANK | 0.57 | 0.57 | 0.57 | 0.56 | 0.56 | -0.01 | -1.75 | 0.57 | 40 | 11328804 | 6444760.4 |
JAPAULOIL | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.21 | 33 | 7509241 | 1581075.61 |
JBERGER | 15.05 | 15.05 | 15.05 | 0 | 15.78 | 28 | 184789 | 2916277.4 | |||
JOHNHOLT | 0.52 | 0.52 | 0.52 | 0 | 0.53 | 3 | 3107 | 1634.99 | |||
LASACO | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 3 | 725000 | 174000 |
LAWUNION | 1.04 | 1.04 | 1.04 | 0 | 1.01 | 1 | 63000 | 63630 | |||
LEARNAFRCA | 1.03 | 1.03 | 1.03 | 0 | 1.1 | 6 | 49769 | 54745.9 | |||
LINKASSURE | 0.38 | 0.38 | 0.38 | 0 | 0.4 | 27 | 1446220 | 581003 | |||
LIVESTOCK | 0.62 | 0.62 | 0.62 | 0 | 0.62 | 19 | 442700 | 275642 | |||
MANSARD | 1.58 | 1.58 | 1.58 | 0 | 1.72 | 8 | 94399 | 162369.84 | |||
MAYBAKER | 3.05 | 3.05 | 3.08 | 3.08 | 3.08 | 0.03 | 0.98 | 3.07 | 21 | 579513 | 1777424.99 |
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 16 | 6813400 | 1380814 |
MCNICHOLS | 0.47 | 0.47 | 0.47 | 0 | 0.51 | 2 | 90012 | 45906.12 | |||
MOBIL | 175 | 175 | 175 | 0 | 173.9 | 26 | 53501 | 9303902.1 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.45 | 5 | 3715 | 42524 | |||
MTNN | 118.5 | 118.5 | 118.5 | 0 | 118.58 | 139 | 1088374 | 129060285.6 | |||
NAHCO | 2.08 | 2.08 | 2.08 | 0 | 2.11 | 16 | 135455 | 285394.8 | |||
NASCON | 10 | 10 | 10 | 0 | 10.29 | 14 | 65410 | 673225 | |||
NB | 32 | 32 | 32 | 0 | 32.42 | 52 | 325405 | 10550525.9 | |||
NEIMETH | 1.82 | 1.82 | 2 | 1.85 | 1.85 | 0.03 | 1.65 | 1.92 | 49 | 1141458 | 2196476.44 |
NEM | 1.87 | 1.87 | 1.87 | 0 | 2.05 | 8 | 381859 | 782810.95 | |||
NESF | 552.2 | 552.2 | 552.2 | 0 | 497 | 1 | 2 | 994 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1077.23 | 54 | 31049 | 33446831.9 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 200 | 40 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 60 | 1 | 50 | 3000 | |||
NPFMCRFBK | 1.25 | 1.25 | 1.25 | 0 | 1.27 | 4 | 65780 | 83723.9 | |||
OANDO | 2.35 | 2.35 | 2.37 | 2.35 | 2.37 | 0.02 | 0.85 | 2.35 | 40 | 1455881 | 3425234.79 |
OKOMUOIL | 77 | 77 | 77 | 0 | 76.24 | 35 | 96438 | 7352821.65 | |||
OMATEK | 0.26 | 0.26 | 0.26 | 0 | 0.24 | 2 | 150 | 36 | |||
PRESCO | 48 | 48 | 48 | 0 | 50.34 | 30 | 109088 | 5491436.1 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0 | 0.47 | 5 | 400000 | 188000 | |||
PZ | 4.25 | 4.25 | 4.25 | 0 | 4.19 | 28 | 314473 | 1316865 | |||
REDSTAREX | 3.65 | 3.65 | 3.65 | 0 | 3.58 | 12 | 70601 | 253080.35 | |||
REGALINS | 0.23 | 0.23 | 0.23 | 0 | 0.23 | 3 | 200000 | 46000 | |||
ROYALEX | 0.31 | 0.31 | 0.31 | 0 | 0.3 | 2 | 920 | 276 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 186 | 491.04 | |||
SEPLAT | 350 | 350 | 350 | 0 | 374.96 | 43 | 25390 | 9520250 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.93 | 3 | 100000 | 293000 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 181 | 36.2 | |||
STANBIC | 33 | 33 | 33 | 0 | 32.98 | 32 | 30830 | 1016763.3 | |||
STERLNBANK | 1.2 | 1.2 | 1.24 | 1.21 | 1.21 | 0.01 | 0.83 | 1.21 | 42 | 2363010 | 2868520.85 |
STUDPRESS | 1.8 | 1.8 | 1.8 | 0 | 1.98 | 3 | 100867 | 199716.66 | |||
SUNUASSUR | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5 | 0.21 | 3 | 101100 | 21231 |
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 200 | 40 | |||
TOTAL | 79.1 | 79.1 | 79.1 | 0 | 76.04 | 63 | 84843 | 6451525.8 | |||
TRANSCORP | 0.61 | 0.61 | 0.63 | 0.62 | 0.62 | 0.01 | 1.64 | 0.63 | 28 | 2097271 | 1314073.23 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.71 | 1 | 30000 | 21300 | |||
UACN | 6.2 | 6.2 | 6.4 | 5.85 | 5.9 | -0.3 | -4.84 | 6.02 | 168 | 4825823 | 29050997.25 |
UAC-PROP | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.01 | -1.04 | 0.94 | 14 | 951840 | 897398 |
UBA | 6.55 | 6.55 | 6.55 | 6.4 | 6.45 | -0.1 | -1.53 | 6.48 | 161 | 3634724 | 23539746.45 |
UBN | 5.4 | 5.4 | 5.4 | 0 | 5.28 | 34 | 15641 | 82652.1 | |||
UCAP | 3.03 | 3.03 | 3.24 | 3.1 | 3.24 | 0.21 | 6.93 | 3.18 | 106 | 3638638 | 11570310.83 |
UNILEVER | 11.2 | 11.2 | 12 | 12 | 12 | 0.8 | 7.14 | 12 | 36 | 17200648 | 206388111.85 |
UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0.27 | 1 | 200 | 54 | |||
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 2 | 3800 | 37620 | |||
UNITYBNK | 0.59 | 0.59 | 0.59 | 0 | 0.59 | 1 | 2803 | 1653.77 | |||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 15227 | 3045.4 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 4.14 | 5 | 5884 | 24382 | |||
UPL | 1.11 | 1.11 | 1.11 | 0 | 1.2 | 5 | 188010 | 226512 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 5 | 54000 | 10800 | |||
VITAFOAM | 5.75 | 5.75 | 5.75 | 0 | 5.35 | 44 | 2142127 | 11455789.11 | |||
WAPCO | 11.75 | 11.75 | 12.05 | 11.8 | 12 | 0.25 | 2.13 | 11.97 | 115 | 4767723 | 57076691.15 |
WAPIC | 0.33 | 0.33 | 0.33 | 0 | 0.33 | 21 | 160243 | 52811.01 | |||
WEMABANK | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0.52 | 25 | 3071990 | 1597889.7 |
ZENITHBANK | 16.9 | 16.9 | 16.9 | 16.6 | 16.8 | -0.1 | -0.59 | 16.76 | 339 | 7193330 | 120595106.05 |
TOTAL TRANSACTION (111) | 4294 | 175326302 | 1425491034.22 |