Daily Price List- Monday, 20th May, 2019
256 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.27 | 0.27 | 0.27 | 0 | 0.27 | 2 | 10720 | 2894.4 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.29 | 1 | 150 | 43.5 | |||
ACCESS | 6.45 | 6.45 | 6.5 | 6.1 | 6.1 | -0.35 | -5.43 | 6.32 | 178 | 15140514 | 95685271.55 |
AFRIPRUD | 3.6 | 3.6 | 3.6 | 0 | 3.9 | 40 | 228082 | 889214.44 | |||
AIICO | 0.65 | 0.65 | 0.69 | 0.69 | 0.69 | 0.04 | 6.15 | 0.7 | 16 | 418442 | 291436.11 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.23 | 7 | 8167 | 59069.7 | |||
BETAGLAS | 69.7 | 69.7 | 69.7 | 0 | 75.35 | 6 | 5028 | 378871.1 | |||
CADBURY | 10.25 | 10.25 | 10.25 | 0 | 10.45 | 19 | 47340 | 494548 | |||
CAP | 34 | 34 | 34 | 0 | 35.48 | 20 | 79054 | 2804825.85 | |||
CAVERTON | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | -0.05 | -2.00 | 2.45 | 17 | 178390 | 436684.5 |
CCNN | 13.9 | 13.9 | 13.9 | 0 | 13.98 | 20 | 172243 | 2408196.8 | |||
CHAMPION | 1.17 | 1.17 | 1.17 | 0 | 1.27 | 4 | 31100 | 39368 | |||
CHAMS | 0.37 | 0.37 | 0.37 | 0 | 0.39 | 15 | 183850 | 70803.5 | |||
CHIPLC | 0.29 | 0.29 | 0.29 | 0 | 0.27 | 3 | 15100 | 4077 | |||
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 6.6 | 6 | 12500 | 82500 | |||
CONOIL | 20.1 | 20.1 | 20.1 | 0 | 20.57 | 20 | 38050 | 782771.35 | |||
CORNERST | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 6 | 42360 | 8546 | |||
COURTVILLE | 0.23 | 0.23 | 0.24 | 0.23 | 0.23 | 0 | 0 | 0.23 | 14 | 1261327 | 294595.68 |
CUSTODIAN | 6.5 | 6.5 | 6.5 | 0 | 6.02 | 7 | 33330 | 200480 | |||
CUTIX | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.03 | -1.67 | 1.77 | 7 | 522292 | 923500.94 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 2 | 1500 | 3810 | |||
DANGCEM | 176 | 176 | 178 | 177 | 178 | 2 | 1.14 | 177.17 | 54 | 252051 | 44655282.6 |
DANGFLOUR | 16.15 | 16.15 | 16.35 | 16.3 | 16.35 | 0.2 | 1.24 | 16.34 | 114 | 1897748 | 31003895.8 |
DANGSUGAR | 13.6 | 13.6 | 13.6 | 13.4 | 13.4 | -0.2 | -1.47 | 13.57 | 64 | 672131 | 9120998.25 |
EKOCORP | 3.37 | 3.37 | 3.37 | 0 | 3.04 | 2 | 110 | 334.4 | |||
ETERNA | 3.75 | 3.75 | 3.75 | 0 | 3.97 | 18 | 105610 | 419736 | |||
ETI | 10 | 10 | 10.1 | 10 | 10 | 0 | 0 | 10 | 41 | 2789871 | 27912288.8 |
ETRANZACT | 2.64 | 2.64 | 2.38 | 2.38 | 2.38 | -0.26 | -9.85 | 2.38 | 2 | 185025 | 440369.75 |
FBNH | 7 | 7 | 7 | 6.95 | 7 | 0 | 0 | 7 | 158 | 17464434 | 122249740.55 |
FCMB | 1.55 | 1.55 | 1.7 | 1.66 | 1.66 | 0.11 | 7.10 | 1.69 | 71 | 8441059 | 14301248.18 |
FIDELITYBK | 1.72 | 1.72 | 1.77 | 1.73 | 1.73 | 0.01 | 0.58 | 1.74 | 65 | 2583095 | 4496042.81 |
FIDSON | 4.6 | 4.6 | 4.6 | 0 | 4.15 | 3 | 575 | 2386.25 | |||
FLOURMILL | 15.7 | 15.7 | 15.5 | 15.5 | 15.5 | -0.2 | -1.27 | 15.53 | 39 | 279892 | 4347503.95 |
FO | 28.35 | 28.35 | 25.55 | 25.55 | 25.55 | -2.8 | -9.88 | 25.68 | 54 | 313647 | 8053217.1 |
GLAXOSMITH | 9 | 9 | 9 | 0 | 8.25 | 15 | 169419 | 1397659.3 | |||
GOLDINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 200 | 40 | |||
GSPECPLC | 5.75 | 5.75 | 5.75 | 0 | 6.3 | 1 | 10 | 63 | |||
GUARANTY | 30.6 | 30.6 | 30.8 | 30.3 | 30.4 | -0.2 | -0.65 | 30.46 | 292 | 15248244 | 464492205.95 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
GUINNESS | 49.05 | 49.05 | 50.5 | 50.5 | 50.5 | 1.45 | 2.96 | 50.48 | 23 | 83610 | 4220370.8 |
HONYFLOUR | 1.1 | 1.1 | 1.1 | 0 | 1.12 | 20 | 272711 | 305817.38 | |||
IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 0 | 1.59 | 3 | 11200 | 17808 | |||
INTBREW | 20 | 20 | 20 | 0 | 19.94 | 4 | 8500 | 169500 | |||
JAIZBANK | 0.48 | 0.48 | 0.5 | 0.48 | 0.5 | 0.02 | 4.17 | 0.49 | 15 | 1095200 | 532624 |
JAPAULOIL | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.8461538461538 | 0.25 | 16 | 1720450 | 433136.5 |
JBERGER | 23 | 23 | 23 | 0 | 22.56 | 28 | 110202 | 2485606.9 | |||
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.5 | 1 | 2602 | 1301 | |||
LASACO | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 9 | 143242 | 42892.12 | |||
LAWUNION | 0.44 | 0.44 | 0.44 | 0 | 0.48 | 5 | 33700 | 16176 | |||
LEARNAFRCA | 1.22 | 1.22 | 1.22 | 0 | 1.21 | 6 | 50500 | 61160.14 | |||
LINKASSURE | 0.44 | 0.44 | 0.48 | 0.47 | 0.48 | 0.04 | 9.09 | 0.48 | 3 | 2000000 | 950000 |
LIVESTOCK | 0.64 | 0.64 | 0.7 | 0.7 | 0.7 | 0.06 | 9.38 | 0.69 | 18 | 518940 | 359601.16 |
MANSARD | 1.8 | 1.8 | 1.8 | 0 | 1.95 | 6 | 11286 | 21983.7 | |||
MAYBAKER | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | -0.02 | -0.87 | 2.23 | 12 | 249437 | 555387.12 |
MBENEFIT | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 7 | 2831166 | 603249.86 |
MCNICHOLS | 0.5 | 0.5 | 0.55 | 0.5 | 0.55 | 0.05 | 10.00 | 0.54 | 4 | 581894 | 312541.7 |
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.64 | 1 | 500 | 320 | |||
MOBIL | 170 | 170 | 170 | 0 | 169.89 | 9 | 11497 | 1953181 | |||
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 3 | 1120 | 21056 | |||
MTNN | 108.9 | 108.9 | 119.75 | 119.75 | 119.75 | 10.85 | 9.96 | 119.75 | 61 | 51401660 | 6155348785 |
NAHCO | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.02 | -0.63 | 3.16 | 21 | 15792606 | 49920830.53 |
NASCON | 17.95 | 17.95 | 17.95 | 0 | 17.13 | 8 | 4380 | 75020 | |||
NB | 62.5 | 62.5 | 62.5 | 62.3 | 62.5 | 0 | 0 | 62.48 | 57 | 4926567 | 307790939.9 |
NEIMETH | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -0.05 | -8.20 | 0.56 | 8 | 183858 | 102546.8 |
NEM | 2.2 | 2.2 | 2.36 | 2.36 | 2.36 | 0.16 | 7.27 | 2.34 | 13 | 303607 | 710618.75 |
NESTLE | 1430 | 1430 | 1430 | 0 | 1327.23 | 77 | 47711 | 63323652.6 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 13856 | 2828.32 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 3.95 | 1 | 80 | 316 | |||
NPFMCRFBK | 1.47 | 1.47 | 1.47 | 0 | 1.36 | 8 | 57106 | 77630.88 | |||
OANDO | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.1 | -2.08 | 4.69 | 52 | 772400 | 3622129.15 |
OKOMUOIL | 74 | 74 | 74 | 0 | 66.6 | 7 | 8012 | 533599.2 | |||
PRESCO | 58 | 58 | 58 | 0 | 53.48 | 5 | 15200 | 812850 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 5 | 524706 | 262388 |
PZ | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0 | 8.42 | 27 | 243800 | 2052923.9 |
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 5 | 5 | 4100 | 20500 | |||
REGALINS | 0.2 | 0.2 | 0.21 | 0.2 | 0.2 | 0 | 0 | 0.2 | 7 | 305972 | 62249.4 |
ROYALEX | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 5 | 156571 | 36090.14 |
RTBRISCOE | 0.32 | 0.32 | 0.32 | 0 | 0.29 | 1 | 6088 | 1765.52 | |||
SEPLAT | 520 | 520 | 520 | 0 | 553.61 | 10 | 320 | 177156 | |||
SKYAVN | 4.65 | 4.65 | 4.65 | 0 | 5 | 1 | 400 | 2000 | |||
SOVRENINS | 0.23 | 0.23 | 0.23 | 0 | 0.23 | 4 | 73530 | 16932.9 | |||
STANBIC | 44.05 | 44.05 | 44.05 | 0 | 42.9 | 28 | 191360 | 8209449.65 | |||
STERLNBANK | 2.5 | 2.5 | 2.3 | 2.3 | 2.3 | -0.2 | -8.00 | 2.49 | 1471 | 7682510 | 19146622.6 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 6000 | 1200 | |||
THOMASWY | 0.31 | 0.31 | 0.34 | 0.34 | 0.34 | 0.03 | 9.68 | 0.34 | 1 | 100000 | 34000 |
TOTAL | 162 | 162 | 162 | 0 | 159.54 | 20 | 5764 | 919592.9 | |||
TOURIST | 3.5 | 3.5 | 3.5 | 0 | 3.15 | 2 | 50 | 157.5 | |||
TRANSCOHOT | 5.4 | 5.4 | 5.4 | 0 | 4.9 | 1 | 200 | 980 | |||
TRANSCORP | 1.24 | 1.24 | 1.24 | 1.17 | 1.24 | 0 | 0 | 1.2 | 68 | 4906156 | 5872259.47 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.76 | 1 | 500 | 380 | |||
UACN | 7.3 | 7.3 | 7.4 | 7.2 | 7.25 | -0.05 | -0.68 | 7.3 | 151 | 9612002 | 70181208.7 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.51 | 6 | 41784 | 63142.7 | |||
UBA | 6 | 6 | 6 | 5.95 | 6 | 0 | 0 | 6 | 296 | 17201499 | 103190258.75 |
UBN | 7 | 7 | 6.95 | 6.8 | 6.8 | -0.2 | -2.86 | 6.98 | 109 | 2070419 | 14456224.2 |
UCAP | 2.42 | 2.42 | 2.48 | 2.48 | 2.48 | 0.06 | 2.48 | 2.47 | 38 | 367225 | 908613.72 |
UNILEVER | 32 | 32 | 32 | 0 | 30.64 | 14 | 21604 | 661979 | |||
UNIONDAC | 0.23 | 0.23 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70 | 0.25 | 4 | 258000 | 63240 |
UNITYBNK | 0.66 | 0.66 | 0.66 | 0 | 0.69 | 9 | 169972 | 118124.62 | |||
UPL | 1.67 | 1.67 | 1.67 | 0 | 1.79 | 6 | 76000 | 135670 | |||
VERITASKAP | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 1 | 20000 | 4200 | |||
VITAFOAM | 3.95 | 3.95 | 3.95 | 0 | 3.84 | 11 | 35724 | 137031.1 | |||
WAPCO | 10.5 | 10.5 | 10.8 | 10.2 | 10.2 | -0.3 | -2.86 | 10.77 | 33 | 1829431 | 19704700.2 |
WAPIC | 0.4 | 0.4 | 0.4 | 0.39 | 0.39 | -0.01 | -2.50 | 0.39 | 24 | 1758837 | 692310.37 |
WEMABANK | 0.62 | 0.62 | 0.64 | 0.63 | 0.63 | 0.01 | 1.61 | 0.64 | 42 | 1955292 | 1242118.39 |
ZENITHBANK | 19.6 | 19.6 | 19.75 | 19.5 | 19.65 | 0.05 | 0.26 | 19.66 | 323 | 12696393 | 249616477.9 |
TOTAL TRANSACTION (106) | 4644 | 214420669 | 7932132129.25 |