Daily Price List – Monday, 20th July, 2020
155 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 1.05 | 3 | 150 | 157.5 | |||
ABCTRANS | 0.47 | 0.47 | 0.47 | 0 | 0.45 | 3 | 18105 | 8090.4 | |||
ACCESS | 6.2 | 6.2 | 6.2 | 6.1 | 6.1 | -0.1 | -1.61 | 6.19 | 143 | 2644599 | 16367502.2 |
AFRIPRUD | 4 | 4 | 4.05 | 4.01 | 4.01 | 0.01 | 0.25 | 4.04 | 96 | 3466430 | 13988419.32 |
AIICO | 0.9 | 0.9 | 0.99 | 0.9 | 0.9 | 0 | 0 | 0.93 | 44 | 3307629 | 3080640.13 |
AIRTELAFRI | 348 | 348 | 348 | 0 | 349.06 | 14 | 1034 | 360923.3 | |||
ALEX | 8.1 | 8.1 | 8.1 | 0 | 8.1 | 1 | 200 | 1620 | |||
ARDOVA | 12.55 | 12.55 | 13.45 | 13.45 | 13.45 | 0.9 | 7.17 | 13.3 | 37 | 294851 | 3920109.3 |
BERGER | 6.1 | 6.1 | 6.1 | 0 | 6.25 | 7 | 3916 | 24486 | |||
BETAGLAS | 61.55 | 61.55 | 61.55 | 0 | 61.4 | 1 | 100 | 6140 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.59 | 2 | 6500 | 29835 | |||
BUACEMENT | 41.45 | 41.45 | 41.45 | 0 | 40.01 | 23 | 325268 | 13015110.2 | |||
CADBURY | 7.25 | 7.25 | 7.25 | 0 | 7.44 | 49 | 184202 | 1370161.25 | |||
CAP | 20.65 | 20.65 | 20.65 | 0 | 18.98 | 8 | 23588 | 447808.7 | |||
CAVERTON | 1.9 | 1.9 | 1.9 | 0 | 1.92 | 14 | 99366 | 190546.18 | |||
CHAMPION | 0.95 | 0.95 | 0.95 | 0 | 0.86 | 6 | 73822 | 63486.92 | |||
CHAMS | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35 | 0.23 | 17 | 1823918 | 412267.96 |
CHELLARAM | 2.51 | 2.51 | 2.51 | 0 | 2.51 | 2 | 4 | 10.04 | |||
CONOIL | 16.9 | 16.9 | 16.9 | 0 | 15.74 | 22 | 6809 | 107165.95 | |||
CORNERST | 0.55 | 0.55 | 0.55 | 0 | 0.5 | 2 | 3300 | 1650 | |||
CUSTODIAN | 4.8 | 4.8 | 4.8 | 0 | 5 | 13 | 311404 | 1556453.6 | |||
CUTIX | 1.82 | 1.82 | 1.64 | 1.64 | 1.64 | -0.18 | -9.89 | 1.66 | 19 | 403120 | 668134.4 |
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 2 | 30000 | 9000 | |||
DANGCEM | 126 | 126 | 126 | 0 | 123.14 | 85 | 209519 | 25799802.8 | |||
DANGSUGAR | 12 | 12 | 12 | 0 | 11.96 | 54 | 139179 | 1664268.85 | |||
ETERNA | 2.03 | 2.03 | 2 | 2 | 2 | -0.03 | -1.48 | 1.99 | 16 | 166322 | 331633.5 |
ETI | 4.35 | 4.35 | 4.3 | 4.25 | 4.25 | -0.1 | -2.30 | 4.27 | 120 | 3464416 | 14787141.75 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.6 | 1 | 696 | 1809.6 | |||
FBNH | 5 | 5 | 5 | 4.95 | 4.95 | -0.05 | -1 | 4.99 | 215 | 10971449 | 54723378.35 |
FCMB | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 | 0 | 1.9 | 30 | 3438105 | 6527824.43 |
FIDELITYBK | 1.76 | 1.76 | 1.79 | 1.76 | 1.79 | 0.03 | 1.70 | 1.77 | 45 | 1721149 | 3039840.34 |
FIDSON | 2.65 | 2.65 | 2.9 | 2.9 | 2.9 | 0.25 | 9.43 | 2.86 | 15 | 165593 | 473688.12 |
FLOURMILL | 17 | 17 | 17 | 17 | 17 | 0 | 0 | 17.01 | 80 | 5548732 | 94366166.8 |
GLAXOSMITH | 4.75 | 4.75 | 5.2 | 5 | 5.2 | 0.45 | 9.47 | 5.05 | 74 | 697886 | 3525831.5 |
GUARANTY | 21.5 | 21.5 | 21.75 | 21.5 | 21.5 | 0 | 0 | 21.51 | 255 | 36971963 | 795131780.25 |
GUINNESS | 13.9 | 13.9 | 13.9 | 0 | 13.81 | 82 | 924908 | 12774244.55 | |||
HONYFLOUR | 0.96 | 0.96 | 0.96 | 0 | 0.97 | 15 | 184050 | 179048.5 | |||
IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0 | 1.12 | 3 | 34600 | 38752 | |||
INFINITY | 1.36 | 1.36 | 1.36 | 0 | 1.42 | 1 | 35 | 49.7 | |||
INITSPLC | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 2 | 10 | 7 | |||
INTBREW | 3.8 | 3.8 | 3.8 | 0 | 3.8 | 32 | 239116 | 908000.8 | |||
JAIZBANK | 0.56 | 0.56 | 0.57 | 0.55 | 0.55 | -0.01 | -1.79 | 0.56 | 15 | 716441 | 402990.68 |
JAPAULOIL | 0.22 | 0.22 | 0.23 | 0.2 | 0.23 | 0.01 | 4.55 | 0.21 | 41 | 17416291 | 3710469.02 |
JBERGER | 15.5 | 15.5 | 15.5 | 0 | 16.49 | 22 | 73335 | 1209252.5 | |||
JOHNHOLT | 0.52 | 0.52 | 0.52 | 0 | 0.52 | 1 | 3000 | 1560 | |||
JULI | 1.51 | 1.51 | 1.51 | 0 | 1.36 | 2 | 7 | 9.52 | |||
LASACO | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 4 | 1035000 | 259000 |
LAWUNION | 1.04 | 1.04 | 1.04 | 0 | 1.01 | 6 | 212470 | 214544.7 | |||
LEARNAFRCA | 1.06 | 1.06 | 1.06 | 0 | 1.01 | 3 | 50917 | 51508.34 | |||
LINKASSURE | 0.32 | 0.35 | 0.35 | 0.35 | 0.35 | 0.03 | 9.38 | 0.35 | 2 | 205000 | 71750 |
LIVESTOCK | 0.6 | 0.6 | 0.62 | 0.6 | 0.62 | 0.02 | 3.33 | 0.6 | 17 | 3670364 | 2217241.3 |
MANSARD | 1.58 | 1.58 | 1.58 | 0 | 1.62 | 3 | 4456 | 7206.38 | |||
MAYBAKER | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0 | 0 | 2.73 | 17 | 192669 | 526337.87 |
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 11 | 4122200 | 865922 |
MOBIL | 173.4 | 173.4 | 173.4 | 0 | 163.47 | 13 | 1210 | 197799.7 | |||
MTNN | 118 | 118 | 118 | 0 | 119.11 | 64 | 216898 | 25835769.9 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 10 | 2 | |||
NAHCO | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.03 | -1.46 | 2.06 | 64 | 861846 | 1774901.87 |
NASCON | 9.6 | 9.6 | 9.6 | 0 | 10 | 16 | 39342 | 393558.35 | |||
NB | 30 | 30 | 30 | 30 | 30 | 0 | 0 | 30.02 | 62 | 7692207 | 230911748.35 |
NCR | 2 | 2 | 2 | 0 | 1.8 | 3 | 16820 | 30276 | |||
NEIMETH | 1.5 | 1.5 | 1.35 | 1.35 | 1.35 | -0.15 | -10.00 | 1.36 | 14 | 408140 | 553496.5 |
NEM | 2 | 2 | 2 | 0 | 2.03 | 4 | 11200 | 22774 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1082.88 | 49 | 17236 | 18664589 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 736000 | 147200 |
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 59 | 1 | 11 | 649 | |||
NPFMCRFBK | 1.32 | 1.32 | 1.32 | 0 | 1.31 | 6 | 33330 | 43512.1 | |||
OANDO | 2.31 | 2.31 | 2.3 | 2.3 | 2.3 | -0.01 | -0.43 | 2.3 | 29 | 1316926 | 3027840.47 |
OKOMUOIL | 70.5 | 70.5 | 70.5 | 0 | 66.29 | 10 | 12841 | 851260.9 | |||
PRESCO | 47.45 | 47.45 | 47.45 | 0 | 45.3 | 17 | 69579 | 3151743.65 | |||
PRESTIGE | 0.54 | 0.54 | 0.54 | 0 | 0.54 | 7 | 150021 | 81011.76 | |||
PZ | 4.35 | 4.35 | 4.35 | 0 | 4.38 | 34 | 172492 | 756164.45 | |||
REDSTAREX | 3.52 | 3.52 | 3.52 | 0 | 3.5 | 7 | 37304 | 130599.08 | |||
REGALINS | 0.22 | 0.22 | 0.23 | 0.23 | 0.23 | 0.01 | 4.55 | 0.23 | 3 | 1018000 | 234440 |
ROYALEX | 0.27 | 0.27 | 0.27 | 0 | 0.26 | 11 | 416626 | 107156.7 | |||
SEPLAT | 386 | 386 | 386 | 0 | 347.4 | 13 | 2885 | 1002249 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 75563925 | 15112785 |
STANBIC | 29 | 29 | 29 | 0 | 30.27 | 19 | 32496 | 983814.7 | |||
STERLNBANK | 1.25 | 1.25 | 1.24 | 1.21 | 1.21 | -0.04 | -3.20 | 1.24 | 64 | 6735424 | 8324438.68 |
SUNUASSUR | 0.22 | 0.22 | 0.22 | 0 | 0.22 | 1 | 833 | 183.26 | |||
TOTAL | 97.5 | 97.5 | 97.5 | 0 | 87.82 | 20 | 53287 | 4679726.3 | |||
TRANSCORP | 0.6 | 0.6 | 0.64 | 0.62 | 0.62 | 0.02 | 3.33 | 0.63 | 38 | 6894077 | 4352141.82 |
TRIPPLEG | 0.5 | 0.5 | 0.5 | 0 | 0.46 | 2 | 157 | 72.22 | |||
UACN | 7.3 | 7.3 | 7.3 | 0 | 6.95 | 25 | 114616 | 796330.8 | |||
UAC-PROP | 0.9 | 0.9 | 0.9 | 0 | 0.9 | 11 | 70626 | 63707.6 | |||
UBA | 6.15 | 6.15 | 6.4 | 6.15 | 6.15 | 0 | 0 | 6.25 | 157 | 70708777 | 441887617.1 |
UBN | 5.4 | 5.4 | 5.4 | 0 | 5.11 | 30 | 76449 | 390579.25 | |||
UCAP | 2.72 | 2.72 | 2.8 | 2.7 | 2.72 | 0 | 0 | 2.75 | 124 | 7900378 | 21706167.74 |
UNILEVER | 12.85 | 12.85 | 12.85 | 0 | 12.95 | 53 | 186866 | 2420268.8 | |||
UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0.25 | 1 | 60000 | 15000 | |||
UNITYBNK | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.04 | 8.89 | 0.49 | 9 | 1142594 | 559871.06 |
VITAFOAM | 5.33 | 5.33 | 5.33 | 0 | 5.1 | 6 | 42042 | 214411.68 | |||
WAPCO | 11 | 11 | 11 | 11 | 11 | 0 | 0 | 10.99 | 50 | 714812 | 7856635.65 |
WAPIC | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0 | 0 | 0.31 | 17 | 436804 | 135299.58 |
WEMABANK | 0.51 | 0.51 | 0.52 | 0.52 | 0.52 | 0.01 | 1.96 | 0.52 | 22 | 1339248 | 696378.81 |
ZENITHBANK | 15.75 | 15.75 | 15.75 | 15.6 | 15.65 | -0.1 | -0.63 | 15.69 | 379 | 14190797 | 222643702.95 |
TOTAL TRANSACTION (96) | 3258 | 305103325 | 2100198655.28 |