Daily Price List – Monday, 15th June, 2020
223 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 | -4.08 | 0.48 | 8 | 244996 | 117688.93 |
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.31 | 2 | 2270 | 703.7 | |||
ACCESS | 6.8 | 6.8 | 6.8 | 6.75 | 6.75 | -0.05 | -0.74 | 6.77 | 243 | 10717228 | 72605035.85 |
AFRIPRUD | 4.25 | 4.25 | 4.12 | 4.1 | 4.12 | -0.13 | -3.06 | 4.12 | 48 | 3185357 | 13108832.51 |
AIICO | 1.18 | 1.18 | 1.15 | 1.07 | 1.07 | -0.11 | -9.32 | 1.11 | 117 | 5323336 | 5895118.24 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 325.1 | 2 | 6 | 1950.6 | |||
ARDOVA | 14.4 | 14.4 | 14.4 | 0 | 13.19 | 28 | 344893 | 4550043.1 | |||
BERGER | 7.45 | 7.45 | 7.45 | 0 | 6.84 | 15 | 125860 | 860255 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.4 | 4 | 3412 | 15029 | |||
BUACEMENT | 41.5 | 41.5 | 40.75 | 38.1 | 40.75 | -0.75 | -1.81 | 39.17 | 39 | 569049 | 22287307.5 |
CADBURY | 7.5 | 7.5 | 7.5 | 0 | 7.44 | 34 | 328090 | 2441514.7 | |||
CAP | 20.65 | 20.65 | 20.65 | 0 | 19.62 | 12 | 9095 | 178442 | |||
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 909 | 181.8 | |||
CAVERTON | 2.25 | 2.25 | 2.4 | 2.21 | 2.24 | -0.01 | -0.44 | 2.25 | 75 | 17374115 | 39016922.62 |
CHAMPION | 0.88 | 0.88 | 0.88 | 0 | 0.95 | 1 | 15000 | 14250 | |||
CHAMS | 0.25 | 0.25 | 0.25 | 0 | 0.26 | 7 | 156997 | 40230.68 | |||
CILEASING | 4.8 | 4.8 | 4.8 | 0 | 4.78 | 13 | 308835 | 1475666.75 | |||
CONOIL | 21 | 21 | 21 | 0 | 20.71 | 17 | 28636 | 593168.65 | |||
CORNERST | 0.51 | 0.51 | 0.56 | 0.56 | 0.56 | 0.05 | 9.80 | 0.56 | 5 | 730000 | 408800 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 81600 | 16324 | |||
CUSTODIAN | 6 | 6 | 6 | 0 | 5.81 | 13 | 79245 | 460666.35 | |||
CUTIX | 1.6 | 1.6 | 1.6 | 0 | 1.69 | 7 | 44415 | 74931.8 | |||
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 3031 | 909.3 | |||
DANGCEM | 139 | 139 | 139 | 0 | 135.16 | 116 | 270464 | 36554936.7 | |||
DANGSUGAR | 14.8 | 14.8 | 15 | 14.75 | 14.8 | 0 | 0 | 14.87 | 166 | 3487739 | 51849814.05 |
ETERNA | 2.48 | 2.48 | 2.48 | 0 | 2.44 | 21 | 106000 | 258977.36 | |||
ETI | 5.45 | 5.45 | 5.05 | 5.05 | 5.05 | -0.4 | -7.34 | 5.15 | 44 | 567311 | 2921573.75 |
FBNH | 5.35 | 5.35 | 5.4 | 5.25 | 5.25 | -0.1 | -1.87 | 5.29 | 263 | 24351160 | 128756897.85 |
FCMB | 1.73 | 1.73 | 1.73 | 1.7 | 1.71 | -0.02 | -1.16 | 1.72 | 80 | 19467619 | 33483048.46 |
FIDELITYBK | 1.85 | 1.85 | 1.83 | 1.79 | 1.8 | -0.05 | -2.70 | 1.81 | 76 | 5703354 | 10315623.21 |
FIDSON | 3 | 3 | 3.3 | 3.3 | 3.3 | 0.3 | 10.00 | 3.29 | 31 | 647448 | 2131989.61 |
FLOURMILL | 20.95 | 20.95 | 20.95 | 0 | 20.32 | 44 | 203945 | 4143348.7 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 17000 | 3400 | |||
GLAXOSMITH | 7.5 | 7.5 | 7.1 | 7.1 | 7.1 | -0.4 | -5.33 | 7.24 | 79 | 951487 | 6884817.6 |
GUARANTY | 24 | 24 | 24 | 23.5 | 23.6 | -0.4 | -1.67 | 23.72 | 333 | 14374984 | 340958699.45 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 3000 | 600 | |||
GUINNESS | 17.5 | 17.5 | 17.55 | 17.55 | 17.55 | 0.05 | 0.29 | 17.53 | 121 | 1167013 | 20453432.8 |
HONYFLOUR | 0.92 | 0.92 | 1.01 | 0.99 | 1.01 | 0.09 | 9.78 | 1 | 33 | 2306534 | 2301349.23 |
INTBREW | 4.7 | 4.7 | 4.7 | 4.65 | 4.65 | -0.05 | -1.06 | 4.66 | 92 | 2420738 | 11268646.35 |
JAIZBANK | 0.64 | 0.64 | 0.69 | 0.6 | 0.69 | 0.05 | 7.81 | 0.66 | 49 | 10396732 | 6872482.73 |
JAPAULOIL | 0.25 | 0.25 | 0.25 | 0.24 | 0.25 | 0 | 0 | 0.24 | 41 | 2819055 | 684575.66 |
JBERGER | 19.85 | 19.85 | 19.85 | 0 | 18.52 | 39 | 154071 | 2853868.85 | |||
JULI | 1.51 | 1.51 | 1.51 | 0 | 1.36 | 1 | 300 | 408 | |||
LASACO | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 8 | 0.26 | 9 | 1908500 | 493165 |
LAWUNION | 1.06 | 1.06 | 1.06 | 0 | 1.04 | 3 | 1434 | 1497.89 | |||
LEARNAFRCA | 1.28 | 1.28 | 1.35 | 1.3 | 1.35 | 0.07 | 5.47 | 1.32 | 15 | 496522 | 655191.92 |
LINKASSURE | 0.53 | 0.53 | 0.53 | 0 | 0.55 | 4 | 24678 | 13519.68 | |||
LIVESTOCK | 0.7 | 0.7 | 0.7 | 0 | 0.67 | 15 | 148545 | 99477.5 | |||
MANSARD | 1.85 | 1.85 | 2 | 2 | 2 | 0.15 | 8.11 | 1.97 | 5 | 165640 | 325836 |
MAYBAKER | 3.05 | 3.05 | 3.16 | 3.16 | 3.16 | 0.11 | 3.61 | 3.13 | 42 | 553090 | 1728745 |
MBENEFIT | 0.22 | 0.21 | 0.23 | 0.21 | 0.23 | 0.01 | 4.55 | 0.22 | 24 | 4154931 | 898834.82 |
MCNICHOLS | 0.5 | 0.5 | 0.5 | 0 | 0.48 | 2 | 1400 | 665 | |||
MEDVIEWAIR | 1.62 | 1.62 | 1.62 | 0 | 1.7 | 2 | 4309 | 7325.3 | |||
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 1 | 500 | 225 | |||
MOBIL | 192.6 | 192.6 | 192.6 | 0 | 179.79 | 11 | 2202 | 395906.6 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 12.74 | 10 | 8595 | 109520.15 | |||
MTNN | 118 | 118 | 116 | 116 | 116 | -2 | -1.69 | 116.95 | 147 | 839416 | 98172832 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 16000 | 3200 | |||
NAHCO | 2.9 | 2.9 | 2.95 | 2.9 | 2.93 | 0.03 | 1.03 | 2.92 | 54 | 2626734 | 7681542.43 |
NASCON | 11.6 | 11.6 | 11.6 | 0 | 11.89 | 13 | 38608 | 459009.9 | |||
NB | 42 | 42 | 42 | 0 | 39.26 | 74 | 553714 | 21740140.75 | |||
NCR | 2 | 2 | 2 | 0 | 1.8 | 2 | 8775 | 15795 | |||
NEIMETH | 2.57 | 2.57 | 2.57 | 2.32 | 2.32 | -0.25 | -9.73 | 2.42 | 96 | 1759399 | 4265407.17 |
NEM | 2.05 | 2.05 | 2.05 | 0 | 1.97 | 16 | 371891 | 732995.45 | |||
NESF | 552.2 | 552.2 | 552.2 | 0 | 552.2 | 1 | 2 | 1104.4 | |||
NESTLE | 995 | 995 | 995 | 0 | 1094.5 | 26 | 45538 | 49841341 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 110000 | 22000 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.5 | 3 | 5000 | 22500 | |||
NPFMCRFBK | 1.87 | 1.87 | 1.87 | 1.82 | 1.87 | 0 | 0 | 1.85 | 38 | 3516256 | 6511428.65 |
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1136 | 227.2 | |||
OANDO | 2.6 | 2.6 | 2.56 | 2.5 | 2.52 | -0.08 | -3.08 | 2.53 | 103 | 3346714 | 8464150.88 |
OKOMUOIL | 67 | 67 | 67 | 0 | 70.19 | 12 | 5208 | 365559.6 | |||
OMATEK | 0.28 | 0.28 | 0.28 | 0 | 0.26 | 1 | 3572 | 928.72 | |||
PRESCO | 45.25 | 45.25 | 45.25 | 0 | 44.95 | 13 | 30758 | 1382644 | |||
PRESTIGE | 0.7 | 0.7 | 0.63 | 0.63 | 0.63 | -0.07 | -10.00 | 0.65 | 15 | 260597 | 169843.36 |
PZ | 4.9 | 4.9 | 4.9 | 0 | 4.79 | 41 | 249283 | 1194998.7 | |||
REDSTAREX | 3.3 | 3.3 | 3.63 | 3.59 | 3.63 | 0.33 | 10 | 3.61 | 25 | 1305889 | 4715028.42 |
REGALINS | 0.21 | 0.21 | 0.22 | 0.2 | 0.22 | 0.01 | 4.76 | 0.22 | 8 | 5353300 | 1172693 |
ROYALEX | 0.24 | 0.24 | 0.24 | 0 | 0.24 | 1 | 10 | 2.4 | |||
SEPLAT | 476.4 | 476.4 | 476.4 | 0 | 428.8 | 10 | 380 | 162944 | |||
STANBIC | 33 | 33 | 33 | 0 | 31.51 | 24 | 62983 | 1984329 | |||
STERLNBANK | 1.35 | 1.35 | 1.34 | 1.25 | 1.3 | -0.05 | -3.70 | 1.29 | 30 | 1605397 | 2070637.14 |
TOTAL | 96.1 | 96.1 | 96.1 | 0 | 96.47 | 52 | 51871 | 5004075.6 | |||
TRANSCOHOT | 4 | 4 | 4 | 4 | 4 | 0 | 0 | 4 | 1 | 1000000 | 4000000 |
TRANSCORP | 0.75 | 0.75 | 0.75 | 0.72 | 0.73 | -0.02 | -2.67 | 0.73 | 50 | 5530818 | 4020524.07 |
TRIPPLEG | 0.58 | 0.58 | 0.58 | 0 | 0.53 | 3 | 4327 | 2293.31 | |||
UACN | 7.2 | 7.2 | 7.2 | 0 | 7.32 | 59 | 1151262 | 8430865.7 | |||
UAC-PROP | 1.04 | 1.04 | 1.01 | 0.97 | 0.97 | -0.07 | -6.73 | 1 | 21 | 1153090 | 1155074.9 |
UBA | 6.75 | 6.75 | 6.8 | 6.4 | 6.4 | -0.35 | -5.19 | 6.54 | 264 | 14639272 | 95740500.75 |
UBN | 6.15 | 6.15 | 6.4 | 5.6 | 6.4 | 0.25 | 4.07 | 5.95 | 51 | 1398246 | 8312989.05 |
UCAP | 2.64 | 2.64 | 2.7 | 2.6 | 2.6 | -0.04 | -1.52 | 2.62 | 98 | 6365070 | 16686325.86 |
UHOMREIT | 40.7 | 40.7 | 40.7 | 0 | 40.65 | 1 | 22 | 894.3 | |||
UNILEVER | 17 | 17 | 17 | 0 | 15.4 | 67 | 127684 | 1966968.9 | |||
UNIONDAC | 0.3 | 0.3 | 0.3 | 0 | 0.28 | 7 | 144589 | 40494.92 | |||
UNITYBNK | 0.57 | 0.6 | 0.62 | 0.57 | 0.62 | 0.05 | 8.77 | 0.6 | 84 | 8894681 | 5339054.46 |
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.84 | 2 | 10549 | 40471.2 | |||
UPL | 1.2 | 1.2 | 1.2 | 0 | 1.27 | 6 | 128648 | 163529.44 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
VITAFOAM | 5.6 | 5.6 | 5.6 | 0 | 5.19 | 24 | 276958 | 1436545.6 | |||
WAPCO | 11.3 | 11.3 | 11.05 | 11 | 11 | -0.3 | -2.65 | 11.05 | 136 | 1610235 | 17799024 |
WAPIC | 0.33 | 0.33 | 0.34 | 0.32 | 0.32 | -0.01 | -3.03 | 0.33 | 43 | 11615312 | 3812219.32 |
WEMABANK | 0.59 | 0.59 | 0.6 | 0.6 | 0.6 | 0.01 | 1.69 | 0.59 | 27 | 734467 | 436955.53 |
ZENITHBANK | 16.65 | 16.65 | 16.75 | 15.8 | 16.2 | -0.45 | -2.70 | 16.26 | 580 | 24136028 | 392360380.55 |
TOTAL TRANSACTION (103) | 4808 | 237652864 | 1609494943.93 |