Daily Price List – Monday, 19th October, 2020
304 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.32 | 9 | 16931 | 5402.89 | |||
ACADEMY | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.9 | 0.27 | 5 | 154574 | 41782.98 |
ACCESS | 7.95 | 7.95 | 8 | 7.9 | 7.95 | 0 | 0 | 7.96 | 240 | 17908413 | 143000000 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 50 | 10 | |||
AFRIPRUD | 5.54 | 5.54 | 5.55 | 5.46 | 5.46 | -0.08 | -1.44 | 5.56 | 56 | 1399767 | 7780070 |
AIICO | 0.84 | 0.84 | 0.89 | 0.84 | 0.89 | 0.05 | 5.95 | 0.85 | 38 | 2370227 | 2023530 |
AIRTELAFRI | 410.2 | 410.2 | 410.2 | 0 | 422.38 | 10 | 513 | 216678.7 | |||
ARDOVA | 12 | 12 | 12.7 | 12.7 | 12.7 | 0.7 | 5.83 | 12.15 | 64 | 1371939 | 16673254 |
BERGER | 6.7 | 6.7 | 6.7 | 0 | 6.41 | 2 | 909 | 5827.2 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 51.07 | 9 | 6477 | 330776.4 | |||
BOCGAS | 4.25 | 4.25 | 4.25 | 0 | 4.59 | 1 | 230 | 1055.7 | |||
BUACEMENT | 40.9 | 40.9 | 40.9 | 0 | 40.3 | 19 | 48716 | 1963247 | |||
CADBURY | 8.05 | 8.05 | 7.8 | 7.8 | 7.8 | -0.25 | -3.11 | 7.95 | 54 | 559576 | 4446855 |
CAP | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0 | 0 | 18.79 | 28 | 1289677 | 24231098 |
CAVERTON | 1.77 | 1.77 | 1.84 | 1.8 | 1.8 | 0.03 | 1.69 | 1.83 | 31 | 1843398 | 3365027 |
CHAMPION | 0.89 | 0.89 | 0.89 | 0 | 0.85 | 3 | 12050 | 10266 | |||
CHAMS | 0.2 | 0.2 | 0.22 | 0.21 | 0.21 | 0.01 | 5 | 0.21 | 26 | 2051442 | 434819.4 |
CHIPLC | 0.34 | 0.34 | 0.34 | 0.31 | 0.34 | 0 | 0 | 0.32 | 6 | 217169 | 70472.39 |
CILEASING | 4.45 | 4.45 | 4.45 | 0 | 4.06 | 10 | 199125 | 807869.3 | |||
CONOIL | 14.4 | 14.4 | 15.8 | 15.8 | 15.8 | 1.4 | 9.72 | 15.8 | 23 | 124739 | 1970858 |
CORNERST | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0.63 | 14 | 386642 | 243082.4 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 4745 | 950.45 | |||
CUSTODIAN | 5 | 5 | 5 | 0 | 5.23 | 9 | 18586 | 97157.55 | |||
CUTIX | 1.62 | 1.62 | 1.78 | 1.78 | 1.78 | 0.16 | 9.88 | 1.78 | 27 | 676898 | 1202087 |
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 1 | 1000 | 270 | |||
DANGCEM | 150 | 150 | 150 | 0 | 149.8 | 92 | 377290 | 56518189 | |||
DANGSUGAR | 13.8 | 13.8 | 13.75 | 13.75 | 13.75 | -0.05 | -0.36 | 13.67 | 113 | 2438094 | 33326238 |
EKOCORP | 6 | 6 | 6 | 0 | 6.13 | 5 | 23597 | 144540.6 | |||
ETERNA | 4.9 | 4.9 | 4.7 | 4.42 | 4.46 | -0.44 | -8.98 | 4.49 | 76 | 1995053 | 8962865 |
ETI | 4.55 | 4.55 | 4.6 | 4.5 | 4.6 | 0.05 | 1.1 | 4.56 | 88 | 2561792 | 11674671 |
ETRANZACT | 1.73 | 1.73 | 1.73 | 0 | 1.87 | 4 | 27750 | 51877 | |||
FBNH | 6.4 | 6.4 | 6.5 | 6.2 | 6.3 | -0.1 | -1.56 | 6.3 | 323 | 32759733 | 206000000 |
FCMB | 2.35 | 2.35 | 2.35 | 2.29 | 2.31 | -0.04 | -1.7 | 2.31 | 64 | 7032835 | 16246354 |
FIDELITYBK | 2.08 | 2.08 | 2.07 | 2.05 | 2.06 | -0.02 | -0.96 | 2.06 | 135 | 14052142 | 28992982 |
FIDSON | 3.5 | 3.5 | 3.7 | 3.7 | 3.7 | 0.2 | 5.71 | 3.67 | 18 | 296098 | 1087499 |
FLOURMILL | 21.65 | 21.65 | 22 | 22 | 22 | 0.35 | 1.62 | 21.78 | 82 | 2769311 | 60312314 |
GLAXOSMITH | 5.6 | 5.6 | 5.75 | 5.75 | 5.75 | 0.15 | 2.68 | 5.73 | 43 | 978180 | 5607354 |
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.73 | 3 | 4030 | 2941.9 | |||
GUARANTY | 30.35 | 30.35 | 30.95 | 30.5 | 30.8 | 0.45 | 1.48 | 30.59 | 331 | 26885755 | 822000000 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
GUINNESS | 16.85 | 16.85 | 18.5 | 16.85 | 17.65 | 0.8 | 4.75 | 17.58 | 246 | 3409319 | 59921278 |
HONYFLOUR | 0.97 | 0.93 | 0.96 | 0.93 | 0.96 | -0.01 | -1.03 | 0.96 | 33 | 1684306 | 1610330 |
IKEJAHOTEL | 1.01 | 1.01 | 1.11 | 1.11 | 1.11 | 0.1 | 9.90 | 1.11 | 3 | 230213 | 254711.4 |
INTBREW | 5.33 | 5.33 | 5.86 | 5.5 | 5.86 | 0.53 | 9.94 | 5.54 | 118 | 1595859 | 8836982 |
JAIZBANK | 0.58 | 0.58 | 0.59 | 0.57 | 0.58 | 0 | 0 | 0.58 | 22 | 3610044 | 2093293 |
JAPAULOIL | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 14 | 2826508 | 592569.3 |
JBERGER | 17 | 17 | 16.9 | 16.9 | 16.9 | -0.1 | -0.59 | 16.99 | 69 | 691623 | 11751404 |
LASACO | 0.28 | 0.28 | 0.28 | 0.27 | 0.28 | 0 | 0 | 0.28 | 11 | 748876 | 208895.6 |
LEARNAFRCA | 1.1 | 1.1 | 1.1 | 0 | 1.1 | 4 | 11962 | 13171.59 | |||
LINKASSURE | 0.44 | 0.44 | 0.44 | 0 | 0.4 | 2 | 105000 | 42000 | |||
LIVESTOCK | 0.63 | 0.63 | 0.64 | 0.63 | 0.64 | 0.01 | 1.59 | 0.64 | 25 | 679719 | 433106.3 |
MANSARD | 1.83 | 1.83 | 1.83 | 0 | 1.94 | 19 | 422000 | 818823.3 | |||
MAYBAKER | 3.25 | 3.25 | 3.03 | 3 | 3 | -0.25 | -7.69 | 3.04 | 36 | 561112 | 1704636 |
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.2 | 9 | 2381545 | 479124.5 |
MOBIL | 186.9 | 186.9 | 186.9 | 0 | 179.34 | 42 | 41837 | 7503036 | |||
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.54 | 1 | 8000 | 4320 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.69 | 13 | 41105 | 480499.8 | |||
MTNN | 140 | 140 | 140 | 140 | 140 | 0 | 0 | 140.13 | 156 | 1900465 | 266000000 |
NAHCO | 2.13 | 2.13 | 2.13 | 0 | 2.12 | 22 | 170965 | 362987.2 | |||
NASCON | 13 | 13 | 13 | 0 | 13.66 | 24 | 33658 | 459928.9 | |||
NB | 49.2 | 49.2 | 49.2 | 0 | 49.82 | 60 | 162904 | 8116299 | |||
NCR | 2 | 2 | 2 | 0 | 1.8 | 2 | 600 | 1080 | |||
NEIMETH | 1.85 | 1.85 | 1.85 | 0 | 1.86 | 7 | 11016 | 20444.24 | |||
NEM | 2 | 2 | 2.06 | 2.06 | 2.06 | 0.06 | 3.00 | 2.04 | 7 | 178562 | 364758.1 |
NESF | 552.2 | 552.2 | 552.2 | 0 | 607.4 | 2 | 4 | 2429.6 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1292.5 | 21 | 66582 | 86057235 | |||
NNFM | 4.65 | 4.65 | 4.65 | 0 | 4.89 | 1 | 66 | 322.74 | |||
NPFMCRFBK | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 1.4 | 16 | 656604 | 919261.1 |
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 909 | 181.8 | |||
OANDO | 2.3 | 2.3 | 2.3 | 2.26 | 2.3 | 0 | 0 | 2.29 | 83 | 3171166 | 7265998 |
OKOMUOIL | 80 | 80 | 80 | 0 | 86.78 | 13 | 65493 | 5683640 | |||
PORTPAINT | 2 | 2 | 2 | 0 | 2.01 | 2 | 11485 | 23109.7 | |||
PRESCO | 65.9 | 65.9 | 65.9 | 0 | 61.05 | 55 | 195386 | 11928263 | |||
PZ | 4.3 | 4.3 | 4.3 | 0 | 4.41 | 42 | 230551 | 1016736 | |||
REDSTAREX | 3.25 | 3.25 | 3.28 | 3.28 | 3.28 | 0.03 | 0.92 | 3.3 | 22 | 397594 | 1312520 |
REGALINS | 0.24 | 0.24 | 0.24 | 0 | 0.22 | 3 | 45700 | 10058 | |||
ROYALEX | 0.25 | 0.25 | 0.25 | 0.23 | 0.25 | 0 | 0 | 0.23 | 10 | 880604 | 205019.3 |
SEPLAT | 420 | 420 | 420 | 0 | 417.52 | 8 | 667 | 278488 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 64.11 | 3 | 655 | 41991.5 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.92 | 3 | 28500 | 83226 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 981000 | 196200 |
STANBIC | 43 | 43 | 43 | 0 | 43.39 | 20 | 79316 | 3441291 | |||
STERLNBANK | 1.38 | 1.38 | 1.39 | 1.35 | 1.35 | -0.03 | -2.17 | 1.38 | 67 | 4098059 | 5649573 |
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
TOTAL | 112.2 | 112.2 | 112.2 | 0 | 118.42 | 42 | 52272 | 6189894 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 2 | 800 | 2880 | |||
TRANSCORP | 0.61 | 0.61 | 0.62 | 0.61 | 0.61 | 0 | 0 | 0.61 | 94 | 15385322 | 9444380 |
TRANSEXPR | 0.92 | 0.92 | 0.92 | 0 | 1 | 2 | 727 | 727.39 | |||
TRIPPLEG | 0.36 | 0.36 | 0.36 | 0 | 0.39 | 2 | 1386 | 540.54 | |||
UACN | 6.9 | 6.9 | 6.7 | 6.7 | 6.7 | -0.2 | -2.90 | 6.7 | 48 | 10285738 | 68929241 |
UAC-PROP | 0.8 | 0.78 | 0.81 | 0.78 | 0.8 | 0 | 0 | 0.8 | 14 | 1069721 | 853953.2 |
UBA | 7.2 | 7.3 | 7.3 | 7.05 | 7.1 | -0.1 | -1.39 | 7.16 | 392 | 41760575 | 299000000 |
UBN | 4.95 | 4.95 | 5 | 4.9 | 4.95 | 0 | 0 | 4.93 | 82 | 2132589 | 10503996 |
UCAP | 3.63 | 3.63 | 3.58 | 3.5 | 3.55 | -0.08 | -2.20 | 3.53 | 102 | 10004649 | 35307840 |
UNILEVER | 13.5 | 13.5 | 13.5 | 0 | 13.22 | 90 | 1351901 | 17870288 | |||
UNIONDAC | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 | 0 | 0.27 | 7 | 359000 | 98220 |
UNITYBNK | 0.57 | 0.57 | 0.57 | 0 | 0.58 | 5 | 19885 | 11595.53 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.9 | 1 | 10 | 39 | |||
UPL | 1.24 | 1.24 | 1.24 | 0 | 1.32 | 4 | 12113 | 16033.68 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 7000 | 1400 | |||
VITAFOAM | 6.1 | 6.1 | 6.15 | 6.15 | 6.15 | 0.05 | 0.82 | 6.17 | 28 | 412648 | 2545262 |
WAPCO | 18.85 | 18.85 | 18.65 | 18.1 | 18.5 | -0.35 | -1.86 | 18.41 | 205 | 4626219 | 85148652 |
WAPIC | 0.39 | 0.39 | 0.39 | 0 | 0.4 | 18 | 337691 | 134023.9 | |||
WEMABANK | 0.59 | 0.59 | 0.59 | 0.58 | 0.58 | -0.01 | -1.69 | 0.58 | 43 | 1190847 | 691076.4 |
ZENITHBANK | 21.55 | 21.55 | 21.5 | 20.75 | 21 | -0.55 | -2.55 | 21.05 | 565 | 43004482 | 905000000 |
TOTAL TRANSACTION (105) | 5132 | 287300067 | 3397789837.47 |