Daily Price List – Monday, 12th October, 2020
181 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 7 | 59685 | 18014.55 | |||
ACADEMY | 0.27 | 0.27 | 0.27 | 0 | 0.29 | 1 | 63580 | 18438.2 | |||
ACCESS | 7.8 | 7.8 | 7.9 | 7.75 | 7.9 | 0.1 | 1.28 | 7.85 | 293 | 27488079 | 215717659.75 |
AFRIPRUD | 5.73 | 5.73 | 5.6 | 5.6 | 5.6 | -0.13 | -2.27 | 5.5 | 62 | 849884 | 4674355.09 |
AIICO | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.03 | -3.57 | 0.81 | 16 | 240475 | 195569.5 |
AIRTELAFRI | 410.2 | 410.2 | 410.2 | 0 | 420.28 | 33 | 17037 | 7160234.6 | |||
ARDOVA | 12.45 | 12.45 | 12.45 | 0 | 11.8 | 17 | 125283 | 1478007.4 | |||
BERGER | 6.7 | 6.7 | 6.7 | 0 | 6.5 | 2 | 115 | 747.65 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 49.95 | 8 | 6081 | 303739.5 | |||
BOCGAS | 4.25 | 4.25 | 4.25 | 0 | 4.48 | 3 | 14812 | 66386.76 | |||
BUACEMENT | 41.5 | 41.5 | 40.9 | 38.75 | 40.9 | -0.6 | -1.45 | 39.44 | 41 | 427306 | 16854966 |
CADBURY | 7.15 | 7.15 | 7.15 | 0 | 7.36 | 37 | 229252 | 1686452.25 | |||
CAP | 18.7 | 18.7 | 18.7 | 0 | 18.3 | 16 | 95209 | 1742728.85 | |||
CAVERTON | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0 | 0 | 1.8 | 24 | 589869 | 1061792.54 |
CHAMPION | 0.89 | 0.89 | 0.89 | 0 | 0.84 | 3 | 3432 | 2883.88 | |||
CHAMS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 6 | 40066 | 8083.86 | |||
CHIPLC | 0.37 | 0.37 | 0.37 | 0 | 0.37 | 3 | 20250 | 7492.5 | |||
CILEASING | 4.45 | 4.45 | 4.45 | 0 | 4.05 | 9 | 357668 | 1448555.9 | |||
CONOIL | 14.4 | 14.4 | 14.4 | 0 | 15.21 | 23 | 47203 | 717866.6 | |||
CORNERST | 0.6 | 0.6 | 0.6 | 0 | 0.58 | 8 | 220837 | 127527.83 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 17525 | 3558.52 | |||
CUSTODIAN | 5.25 | 5.25 | 5.25 | 0 | 5.17 | 6 | 25046 | 129499.1 | |||
CUTIX | 1.72 | 1.72 | 1.8 | 1.8 | 1.8 | 0.08 | 4.65 | 1.8 | 11 | 583504 | 1050298.58 |
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 1 | 512 | 138.24 | |||
DANGCEM | 150 | 150 | 150 | 0 | 149.77 | 157 | 983921 | 147358256.5 | |||
DANGSUGAR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0 | 0 | 13.49 | 141 | 2120380 | 28609802 |
DEAPCAP | 0.27 | 0.27 | 0.27 | 0 | 0.27 | 2 | 1500 | 405 | |||
ETERNA | 3.63 | 3.63 | 3.99 | 3.99 | 3.99 | 0.36 | 9.92 | 3.99 | 29 | 851125 | 3395988.75 |
ETI | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 | 0 | 4.31 | 71 | 1429242 | 6162164 |
FBNH | 6.2 | 6.2 | 6.2 | 6.1 | 6.2 | 0 | 0 | 6.16 | 372 | 37622806 | 231895963.85 |
FCMB | 2.26 | 2.26 | 2.31 | 2.28 | 2.31 | 0.05 | 2.21 | 2.3 | 53 | 5506021 | 12665280.09 |
FIDELITYBK | 2.04 | 2.04 | 2.05 | 2.04 | 2.05 | 0.01 | 0.49 | 2.05 | 75 | 2243277 | 4590658.67 |
FIDSON | 3.67 | 3.67 | 3.67 | 0 | 3.67 | 23 | 258070 | 946399.8 | |||
FLOURMILL | 22 | 22 | 21 | 20.5 | 21 | -1 | -4.55 | 21 | 61 | 595393 | 12505323.5 |
GLAXOSMITH | 5.8 | 5.8 | 5.8 | 0 | 5.68 | 17 | 160755 | 913857.45 | |||
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.73 | 1 | 50 | 36.5 | |||
GUARANTY | 30.4 | 30.4 | 30.5 | 30.25 | 30.3 | -0.1 | -0.33 | 30.37 | 476 | 65481399 | 1988696723.6 |
GUINNESS | 15 | 15 | 15 | 15 | 15 | 0 | 0 | 15.02 | 87 | 786521 | 11814801.2 |
HONYFLOUR | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.03 | -3.16 | 0.92 | 25 | 1167538 | 1078952.58 |
IKEJAHOTEL | 1.01 | 1.01 | 1.01 | 0 | 1.1 | 1 | 100 | 110 | |||
INTBREW | 4.72 | 4.72 | 4.29 | 4.29 | 4.29 | -0.43 | -9.11 | 4.31 | 101 | 1242032 | 5356036.37 |
INTERLINK | 2.91 | 2.91 | 2.91 | 0 | 2.9 | 1 | 20 | 58 | |||
JAIZBANK | 0.59 | 0.59 | 0.6 | 0.58 | 0.58 | -0.01 | -1.69 | 0.58 | 31 | 3470673 | 2018100.52 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 21 | 2851461 | 570301.51 |
JBERGER | 16.8 | 16.8 | 16.8 | 0 | 16.77 | 37 | 342810 | 5749190.8 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.51 | 1 | 87 | 44.37 | |||
LASACO | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 | 0.28 | 11 | 1234710 | 345815.63 |
LAWUNION | 1.1 | 1.1 | 1.1 | 0 | 1.15 | 1 | 578 | 664.7 | |||
LEARNAFRCA | 1.1 | 1.1 | 1.1 | 0 | 1.11 | 6 | 42565 | 47103.64 | |||
LIVESTOCK | 0.62 | 0.62 | 0.63 | 0.63 | 0.63 | 0.01 | 1.61 | 0.63 | 23 | 1222466 | 767161.84 |
MANSARD | 1.94 | 1.94 | 1.83 | 1.83 | 1.83 | -0.11 | -5.67 | 1.84 | 12 | 407400 | 749254.45 |
MAYBAKER | 3 | 3 | 3 | 0 | 3.14 | 17 | 259901 | 815311.96 | |||
MBENEFIT | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 2 | 25000 | 5300 | |||
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 3 | 19600 | 8820 | |||
MOBIL | 186.9 | 186.9 | 186.9 | 0 | 178.76 | 28 | 33337 | 5959239.5 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.69 | 5 | 368 | 4301.2 | |||
MTNN | 140.5 | 140.5 | 140 | 140 | 140 | -0.5 | -0.36 | 140.03 | 228 | 2541969 | 355958733.1 |
NAHCO | 2.1 | 2.1 | 2.05 | 2.05 | 2.05 | -0.05 | -2.38 | 2.06 | 23 | 352112 | 724308.89 |
NASCON | 12.05 | 12.05 | 12.1 | 12.1 | 12.1 | 0.05 | 0.41 | 12.1 | 25 | 842597 | 10194835.85 |
NB | 48.6 | 48.6 | 48.6 | 0 | 49.63 | 58 | 165334 | 8204741.95 | |||
NCR | 2 | 2 | 2 | 0 | 2.2 | 1 | 50 | 110 | |||
NEIMETH | 1.82 | 1.82 | 1.82 | 0 | 1.89 | 19 | 106656 | 201334.02 | |||
NEM | 2 | 2 | 2.01 | 2 | 2 | 0 | 0 | 2 | 20 | 2330200 | 4664981.53 |
NESTLE | 1175 | 1175 | 1175 | 0 | 1292.5 | 33 | 35784 | 46250820 | |||
NNFM | 4.65 | 4.65 | 4.65 | 0 | 4.3 | 8 | 54074 | 232660.28 | |||
NPFMCRFBK | 1.37 | 1.37 | 1.37 | 0 | 1.43 | 4 | 7800 | 11154 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 823 | 164.6 | |||
OANDO | 2.23 | 2.23 | 2.25 | 2.25 | 2.25 | 0.02 | 0.90 | 2.26 | 61 | 945015 | 2136341.17 |
OKOMUOIL | 80 | 80 | 80 | 0 | 85.68 | 18 | 28059 | 2404099.2 | |||
PORTPAINT | 2.23 | 2.23 | 2.15 | 2.15 | 2.15 | -0.08 | -3.59 | 2.12 | 16 | 532460 | 1129216.71 |
PRESCO | 60.5 | 60.5 | 60.5 | 0 | 58.23 | 15 | 25836 | 1504505.4 | |||
PRESTIGE | 0.6 | 0.6 | 0.6 | 0 | 0.54 | 1 | 757 | 408.78 | |||
PZ | 4.1 | 4.1 | 4.1 | 4 | 4 | -0.1 | -2.44 | 4.08 | 53 | 1128146 | 4602769.5 |
RAKUNITY | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 5 | 112000 | 30240 | |||
REDSTAREX | 3.26 | 3.26 | 3.26 | 0 | 3.27 | 13 | 173601 | 567334.7 | |||
REGALINS | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35 | 0.23 | 4 | 267000 | 60410 |
ROYALEX | 0.27 | 0.27 | 0.27 | 0 | 0.26 | 3 | 67689 | 17676.03 | |||
SEPLAT | 410 | 410 | 420 | 420 | 420 | 10 | 2.44 | 419.98 | 4 | 116202 | 48802648.2 |
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.93 | 2 | 2000 | 5860 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 26246 | 5249.2 | |||
STANBIC | 42.5 | 42.5 | 42.5 | 0 | 44.1 | 30 | 96391 | 4250837.45 | |||
STERLNBANK | 1.4 | 1.4 | 1.47 | 1.4 | 1.4 | 0 | 0 | 1.41 | 58 | 4016126 | 5647518.52 |
STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 1.62 | 1 | 40 | 64.8 | |||
TOTAL | 102 | 102 | 102 | 0 | 104.12 | 28 | 10895 | 1134361.2 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 4 | 3 | 1518 | 6072 | |||
TRANSCORP | 0.62 | 0.62 | 0.65 | 0.62 | 0.65 | 0.03 | 4.84 | 0.65 | 82 | 28119206 | 18173929.95 |
TRIPPLEG | 0.36 | 0.36 | 0.36 | 0 | 0.39 | 1 | 9 | 3.51 | |||
UACN | 6.9 | 6.9 | 6.9 | 0 | 6.69 | 30 | 599768 | 4013816.25 | |||
UAC-PROP | 0.81 | 0.81 | 0.82 | 0.8 | 0.82 | 0.01 | 1.23 | 0.82 | 20 | 2258248 | 1840806.99 |
UBA | 6.8 | 6.85 | 7.3 | 6.8 | 6.8 | 0 | 0 | 7.14 | 343 | 95051815 | 678740378.65 |
UBN | 5 | 5 | 5 | 5 | 5 | 0 | 0 | 5 | 56 | 1764828 | 8820591.3 |
UCAP | 3.54 | 3.54 | 3.6 | 3.55 | 3.56 | 0.02 | 0.56 | 3.57 | 87 | 2715036 | 9685212.1 |
UNILEVER | 13.5 | 13.5 | 13.5 | 0 | 13.7 | 30 | 66817 | 915499.4 | |||
UNIONDAC | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 3 | 300335 | 78083.75 |
UNITYBNK | 0.57 | 0.57 | 0.57 | 0 | 0.57 | 8 | 156577 | 89779.68 | |||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 20000 | 4000 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.8 | 1 | 5000 | 19000 | |||
UPL | 1.24 | 1.24 | 1.24 | 0 | 1.35 | 2 | 5000 | 6750 | |||
VITAFOAM | 6 | 6 | 6 | 0 | 5.89 | 15 | 110479 | 650756.5 | |||
WAPCO | 17 | 17 | 17 | 16.9 | 17 | 0 | 0 | 16.91 | 180 | 9704217 | 164106578.1 |
WAPIC | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0 | 0 | 0.38 | 32 | 3299575 | 1254622.51 |
WEMABANK | 0.6 | 0.6 | 0.59 | 0.58 | 0.59 | -0.01 | -1.67 | 0.58 | 28 | 1912218 | 1114591.46 |
ZENITHBANK | 20 | 20 | 20.05 | 19.95 | 19.95 | -0.05 | -0.25 | 20 | 567 | 47217351 | 944313955.8 |
TOTAL TRANSACTION (103) | 4750 | 369177675 | 5060084238.66 |