Daily Price List – Monday, 14th September, 2020
147 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.36 | 0.36 | 0.36 | 0 | 0.35 | 7 | 28495 | 10114.94 | |||
ACADEMY | 0.29 | 0.29 | 0.29 | 0 | 0.27 | 2 | 50 | 13.7 | |||
ACCESS | 6.75 | 6.75 | 6.85 | 6.7 | 6.7 | -0.05 | -0.74 | 6.75 | 236 | 16382639 | 110646560 |
AFRIPRUD | 4.4 | 4.4 | 4.4 | 0 | 4.41 | 31 | 202397 | 891632.8 | |||
AIICO | 0.87 | 0.87 | 0.9 | 0.86 | 0.88 | 0.01 | 1.15 | 0.87 | 38 | 2709117 | 2354304.44 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 374.14 | 24 | 136 | 50883.4 | |||
ARDOVA | 11.35 | 11.35 | 11.35 | 0 | 11.45 | 16 | 54085 | 619289 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.22 | 4 | 5752 | 35762.9 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 50.1 | 8 | 5141 | 257553.9 | |||
BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 38.98 | 23 | 82882 | 3230513.4 | |||
CADBURY | 7.75 | 7.75 | 7.75 | 0 | 7.51 | 30 | 96987 | 728195.55 | |||
CAP | 15.75 | 15.75 | 16.8 | 16.8 | 16.8 | 1.05 | 6.67 | 16.76 | 41 | 640527 | 10732911.45 |
CAPHOTEL | 2.43 | 2.43 | 2.43 | 0 | 2.67 | 1 | 374 | 998.58 | |||
CAVERTON | 1.86 | 1.86 | 1.86 | 0 | 1.82 | 7 | 31551 | 57537.36 | |||
CHAMS | 0.22 | 0.22 | 0.22 | 0.2 | 0.22 | 0 | 0 | 0.21 | 25 | 7467009 | 1559559.32 |
CHIPLC | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.31 | 1 | 100000 | 31000 |
CILEASING | 4 | 4 | 4 | 0 | 3.69 | 14 | 342500 | 1263625 | |||
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 15.29 | 21 | 71392 | 1091725.8 | |||
CORNERST | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.03 | -4.62 | 0.62 | 5 | 187250 | 116397.49 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 6100 | 1220 | |||
CUSTODIAN | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0 | 4.8 | 23 | 49265532 | 236492113.25 |
CUTIX | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 | 0 | 1.75 | 14 | 1017759 | 1782636.25 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.3 | 1 | 10 | 23 | |||
DANGCEM | 134 | 134 | 135 | 135 | 135 | 1 | 0.75 | 135.04 | 54 | 1646282 | 222314135.3 |
DANGSUGAR | 12.05 | 12.05 | 12.05 | 0 | 11.93 | 59 | 404397 | 4825937.95 | |||
DEAPCAP | 0.3 | 0.3 | 0.3 | 0 | 0.28 | 3 | 29740 | 8384.25 | |||
ETERNA | 2.68 | 2.68 | 2.68 | 0 | 2.8 | 17 | 91953 | 257390.06 | |||
ETI | 4.2 | 4.2 | 4.15 | 4.05 | 4.15 | -0.05 | -1.19 | 4.11 | 39 | 1061867 | 4363114.55 |
FBNH | 5.05 | 5.05 | 5.15 | 5.05 | 5.1 | 0.05 | 0.99 | 5.1 | 193 | 19628879 | 100116550.25 |
FCMB | 2.2 | 2.2 | 2.17 | 2.03 | 2.03 | -0.17 | -7.73 | 2.14 | 47 | 3122760 | 6689982.69 |
FIDELITYBK | 1.76 | 1.76 | 1.8 | 1.79 | 1.79 | 0.03 | 1.70 | 1.79 | 47 | 2050131 | 3676241.91 |
FIDSON | 3.7 | 3.7 | 3.5 | 3.5 | 3.5 | -0.2 | -5.40 | 3.53 | 15 | 250922 | 886802 |
FLOURMILL | 19.5 | 19.5 | 19.5 | 0 | 19.29 | 42 | 114822 | 2215324.45 | |||
GLAXOSMITH | 5 | 5 | 5 | 0 | 5.12 | 32 | 152243 | 778967.55 | |||
GUARANTY | 25 | 25 | 25.15 | 25 | 25.1 | 0.1 | 0.40 | 25.01 | 198 | 29556485 | 739212534.8 |
GUINNESS | 13.5 | 13.5 | 13.45 | 13.45 | 13.45 | -0.05 | -0.37 | 13.51 | 108 | 1255172 | 16955356.25 |
HONYFLOUR | 0.94 | 0.94 | 0.95 | 0.94 | 0.95 | 0.01 | 1.06 | 0.94 | 18 | 1000719 | 944392.03 |
INITSPLC | 0.57 | 0.57 | 0.57 | 0 | 0.56 | 1 | 10000 | 5600 | |||
INTBREW | 3.5 | 3.5 | 3.2 | 3.2 | 3.2 | -0.3 | -8.57 | 3.28 | 47 | 925110 | 3037176.1 |
INTERLINK | 2.91 | 2.91 | 2.91 | 0 | 2.91 | 1 | 18 | 52.38 | |||
JAIZBANK | 0.58 | 0.58 | 0.6 | 0.6 | 0.6 | 0.02 | 3.45 | 0.6 | 13 | 249361 | 148720.68 |
JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 10 | 3421462 | 687792.4 |
JBERGER | 15.6 | 15.6 | 15.6 | 15.45 | 15.55 | -0.05 | -0.32 | 15.58 | 91 | 1411449 | 21987905.1 |
LASACO | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 13 | 3257207 | 814301.75 |
LAWUNION | 1.13 | 1.13 | 1.15 | 1.15 | 1.15 | 0.02 | 1.77 | 1.15 | 7 | 1086921 | 1250201.07 |
LEARNAFRCA | 1.04 | 1.04 | 1.04 | 0 | 1.05 | 7 | 148614 | 156424.7 | |||
LINKASSURE | 0.41 | 0.41 | 0.41 | 0 | 0.42 | 1 | 50000 | 21000 | |||
LIVESTOCK | 0.59 | 0.59 | 0.6 | 0.6 | 0.6 | 0.01 | 1.69 | 0.6 | 15 | 954088 | 571629.05 |
MANSARD | 1.85 | 1.85 | 1.85 | 0 | 1.86 | 11 | 118681 | 220394.53 | |||
MAYBAKER | 3 | 3 | 3 | 0 | 2.98 | 6 | 20600 | 61407 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 8 | 4535610 | 907202 |
MOBIL | 192.5 | 192.5 | 192.5 | 0 | 181.18 | 26 | 14397 | 2608520 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 13.28 | 8 | 7385 | 98082.15 | |||
MTNN | 120 | 120 | 120 | 120 | 120 | 0 | 0 | 120 | 125 | 4049893 | 485976832.6 |
NAHCO | 2.13 | 2.13 | 2.13 | 2.07 | 2.13 | 0 | 0 | 2.09 | 21 | 622075 | 1299502.41 |
NASCON | 10.05 | 10.05 | 10 | 10 | 10 | -0.05 | -0.50 | 10.01 | 18 | 506168 | 5068808.6 |
NB | 41.05 | 41.05 | 41.05 | 0 | 42.04 | 67 | 380265 | 15984814.45 | |||
NEIMETH | 1.78 | 1.78 | 1.95 | 1.85 | 1.95 | 0.17 | 9.55 | 1.88 | 21 | 1179896 | 2218616.44 |
NEM | 2.25 | 2.25 | 2.25 | 0 | 2.11 | 8 | 151741 | 319729.36 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1203.85 | 50 | 36459 | 43891296.6 | |||
NNFM | 4.5 | 4.5 | 4.5 | 0 | 4.65 | 1 | 1000 | 4650 | |||
NPFMCRFBK | 1.38 | 1.38 | 1.38 | 0 | 1.28 | 6 | 25180 | 32299.1 | |||
OANDO | 2.4 | 2.4 | 2.38 | 2.38 | 2.38 | -0.02 | -0.83 | 2.38 | 49 | 1455419 | 3469060.81 |
OKOMUOIL | 78 | 78 | 78 | 0 | 74.11 | 15 | 52441 | 3886615.5 | |||
PRESCO | 49 | 49 | 49 | 0 | 49 | 12 | 425 | 20825 | |||
PZ | 4.25 | 4.25 | 4.25 | 0 | 4.17 | 22 | 349502 | 1456308.3 | |||
RAKUNITY | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 1 | 200 | 60 | |||
REDSTAREX | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 0 | 3.76 | 16 | 243122 | 912988.12 |
REGALINS | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 1 | 100000 | 24000 |
ROYALEX | 0.28 | 0.28 | 0.3 | 0.29 | 0.3 | 0.02 | 7.14 | 0.3 | 7 | 793704 | 235536.2 |
SEPLAT | 390 | 390 | 390 | 0 | 389.73 | 13 | 419 | 163297.8 | |||
STANBIC | 40 | 40 | 39.5 | 39.5 | 39.5 | -0.5 | -1.25 | 39.5 | 34 | 14704909 | 580838985.5 |
STERLNBANK | 1.16 | 1.16 | 1.16 | 1.15 | 1.15 | -0.01 | -0.86 | 1.17 | 173 | 3980712 | 4637923.7 |
TOTAL | 80 | 80 | 80 | 0 | 88 | 18 | 31333 | 2757304 | |||
TOURIST | 3.15 | 3.15 | 3.15 | 0 | 3.15 | 1 | 10 | 31.5 | |||
TRANSCORP | 0.61 | 0.61 | 0.61 | 0.59 | 0.6 | -0.01 | -1.64 | 0.6 | 74 | 13820023 | 8315383.66 |
TRIPPLEG | 0.44 | 0.44 | 0.44 | 0 | 0.42 | 3 | 23686 | 9978.12 | |||
UACN | 6 | 6 | 6.05 | 6 | 6.05 | 0.05 | 0.83 | 6.01 | 48 | 1378568 | 8287237.25 |
UAC-PROP | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -0.08 | -8.42 | 0.89 | 15 | 286842 | 253981.22 |
UBA | 6.2 | 6.2 | 6.3 | 6.15 | 6.2 | 0 | 0 | 6.21 | 223 | 14548745 | 90365583.15 |
UBN | 5 | 5 | 5 | 0 | 4.91 | 19 | 28394 | 139311.3 | |||
UCAP | 3.08 | 3.08 | 3.07 | 2.95 | 3 | -0.08 | -2.60 | 3.02 | 77 | 4551806 | 13741876.21 |
UNILEVER | 14.4 | 14.4 | 14.4 | 0 | 13.95 | 24 | 80530 | 1123311.95 | |||
UNIONDAC | 0.27 | 0.27 | 0.27 | 0 | 0.27 | 2 | 70080 | 18921.6 | |||
UNITYBNK | 0.52 | 0.52 | 0.52 | 0 | 0.53 | 3 | 5292 | 2805.81 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.8 | 1 | 125 | 475 | |||
UPL | 1.7 | 1.7 | 1.7 | 0 | 1.67 | 6 | 14551 | 24293.23 | |||
VITAFOAM | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 | 0 | 5.75 | 31 | 468822 | 2695607.35 |
WAPCO | 12.8 | 12.8 | 13.05 | 12.8 | 13.05 | 0.25 | 1.95 | 12.99 | 265 | 23580078 | 306377345.05 |
WAPIC | 0.33 | 0.33 | 0.35 | 0.33 | 0.33 | 0 | 0 | 0.34 | 18 | 552765 | 187019.77 |
WEMABANK | 0.53 | 0.53 | 0.53 | 0.52 | 0.53 | 0 | 0 | 0.53 | 14 | 442205 | 232594.72 |
ZENITHBANK | 17.2 | 17.2 | 17.25 | 17.1 | 17.25 | 0.05 | 0.29 | 17.17 | 354 | 13235581 | 227310464.05 |
TOTAL TRANSACTION (92) | 3567 | 257027926 | 3320061769.91 | ||||||||
VETINDETF | 11.25 | 11.25 | 11.5 | 11.5 | 11.5 | 0.25 | 2.22 | 11.5 | 1 | 100 | 1150 |