Daily Price List – Monday, 21st December, 2020
94 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.33 | 0.33 | 0.33 | 0 | 0.34 | 8 | 24373 | 8273.89 | |||
ACCESS | 8.55 | 8.55 | 8.6 | 8.45 | 8.45 | -0.1 | -1.17 | 8.51 | 211 | 7085705 | 60291941.75 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
AFRIPRUD | 6.15 | 6.15 | 6.2 | 6.12 | 6.15 | 0 | 0 | 6.14 | 61 | 1445601 | 8878732.9 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
AIICO | 1.25 | 1.25 | 1.32 | 1.18 | 1.3 | 0.05 | 4.00 | 1.29 | 81 | 22935672 | 29599033.45 |
AIRTELAFRI | 774.4 | 774.4 | 774.4 | 0 | 789.31 | 74 | 35540 | 28052077.2 | |||
ARDOVA | 14.3 | 14.3 | 13.55 | 13.55 | 13.55 | -0.75 | -5.24 | 13.76 | 42 | 342078 | 4707659.3 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.27 | 16 | 19863 | 144308.55 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 54.54 | 6 | 1788 | 97514.1 | |||
BOCGAS | 7.2 | 7.2 | 7.92 | 7.2 | 7.92 | 0.72 | 10.00 | 7.57 | 14 | 501035 | 3790873.3 |
BUACEMENT | 55 | 55 | 55 | 0 | 52.96 | 38 | 263783 | 13969080.15 | |||
CADBURY | 8.65 | 8.65 | 8.65 | 0 | 8.81 | 45 | 131350 | 1156975.05 | |||
CAP | 20 | 20 | 20 | 0 | 19.48 | 19 | 108725 | 2117530.5 | |||
CAVERTON | 1.84 | 1.84 | 1.9 | 1.89 | 1.9 | 0.06 | 3.26 | 1.89 | 30 | 930467 | 1756942.37 |
CHAMPION | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0.9 | 11 | 302216 | 270674.79 |
CHAMS | 0.23 | 0.23 | 0.22 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 30 | 4521142 | 955634.33 |
CHIPLC | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 5 | 146162 | 43905.69 |
CILEASING | 4.31 | 4.31 | 4.31 | 0 | 4.4 | 19 | 447872 | 1969095.63 | |||
CONOIL | 20.85 | 20.85 | 20.85 | 0 | 18.81 | 24 | 65096 | 1224136.3 | |||
CORNERST | 0.6 | 0.6 | 0.65 | 0.6 | 0.6 | 0 | 0 | 0.61 | 10 | 2065541 | 1260639.94 |
COURTVILLE | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 10 | 2613630 | 548822.3 |
CUSTODIAN | 6 | 6 | 6 | 0 | 5.96 | 12 | 111412 | 664148.45 | |||
CUTIX | 1.89 | 1.89 | 1.99 | 1.98 | 1.98 | 0.09 | 4.76 | 1.95 | 31 | 1056770 | 2065830.32 |
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 2 | 554 | 149.58 | |||
DANGCEM | 209.5 | 230.4 | 230.4 | 230.4 | 230.4 | 20.9 | 9.98 | 230.4 | 245 | 5502218 | 1267711027.2 |
DANGSUGAR | 18 | 18 | 18.3 | 17.95 | 17.95 | -0.05 | -0.28 | 18 | 134 | 4019466 | 72344545.15 |
DEAPCAP | 0.27 | 0.27 | 0.27 | 0 | 0.25 | 1 | 100 | 25 | |||
ETERNA | 4.55 | 4.55 | 4.1 | 4.1 | 4.1 | -0.45 | -9.89 | 4.11 | 29 | 731001 | 3004391.66 |
ETI | 6.6 | 6.6 | 6.6 | 6.3 | 6.5 | -0.1 | -1.52 | 6.47 | 79 | 6212027 | 40167129.25 |
ETRANZACT | 2.33 | 2.33 | 2.33 | 0 | 2.1 | 1 | 2 | 4.2 | |||
FBNH | 7.1 | 7.1 | 7.1 | 7 | 7 | -0.1 | -1.41 | 7.04 | 228 | 11561363 | 81436817.9 |
FCMB | 3.02 | 3.02 | 3 | 2.93 | 3 | -0.02 | -0.66 | 2.96 | 54 | 4497891 | 13309660.05 |
FIDELITYBK | 2.55 | 2.55 | 2.57 | 2.51 | 2.55 | 0 | 0 | 2.55 | 145 | 20826334 | 53128049.98 |
FIDSON | 4.5 | 4.5 | 4.5 | 0 | 4.22 | 16 | 101477 | 428238.72 | |||
FLOURMILL | 26 | 26 | 26.65 | 26.3 | 26.65 | 0.65 | 2.50 | 26.59 | 59 | 1597088 | 42464459.2 |
FTNCOCOA | 0.62 | 0.68 | 0.68 | 0.68 | 0.68 | 0.06 | 9.68 | 0.68 | 11 | 567076 | 385611.68 |
GLAXOSMITH | 7 | 7 | 6.8 | 6.8 | 6.8 | -0.2 | -2.86 | 6.8 | 37 | 3242432 | 22032705.3 |
GSPECPLC | 4.19 | 4.19 | 4.19 | 0 | 4.19 | 1 | 1 | 4.19 | |||
GUARANTY | 33.75 | 33.75 | 33.75 | 33.4 | 33.5 | -0.25 | -0.74 | 33.56 | 316 | 11091475 | 372255258.8 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 200 | 40 | |||
GUINNESS | 19 | 19 | 19.2 | 19.1 | 19.1 | 0.1 | 0.53 | 19.29 | 105 | 1173630 | 22635280 |
HONYFLOUR | 1.11 | 1.11 | 1.15 | 1.08 | 1.12 | 0.01 | 0.90 | 1.11 | 30 | 1903424 | 2112665.44 |
IKEJAHOTEL | 1.1 | 1.1 | 1.1 | 0 | 1 | 6 | 46333 | 46305.65 | |||
INTBREW | 6.27 | 6.27 | 6.1 | 6.1 | 6.1 | -0.17 | -2.71 | 6.1 | 43 | 754804 | 4601314.17 |
JAIZBANK | 0.62 | 0.62 | 0.63 | 0.61 | 0.61 | -0.01 | -1.61 | 0.62 | 34 | 2916811 | 1807826.27 |
JAPAULGOLD | 0.34 | 0.34 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.37 | 189 | 45455015 | 16816658.41 |
JBERGER | 18 | 18 | 18 | 18 | 18 | 0 | 0 | 18.17 | 36 | 531802 | 9664561.05 |
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.61 | 1 | 30000 | 18300 | |||
LASACO | 0.3 | 0.3 | 0.32 | 0.3 | 0.32 | 0.02 | 6.67 | 0.31 | 31 | 11045290 | 3446583.18 |
LEARNAFRCA | 1 | 1 | 1 | 0 | 1.02 | 4 | 10922 | 11151.62 | |||
LINKASSURE | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.04 | 8.89 | 0.49 | 2 | 372000 | 182280 |
LIVESTOCK | 1.3 | 1.3 | 1.29 | 1.2 | 1.25 | -0.05 | -3.85 | 1.26 | 32 | 1093556 | 1377608.72 |
MANSARD | 0.92 | 1.01 | 1.01 | 1.01 | 1.01 | 0.09 | 9.78 | 1.01 | 164 | 90181071 | 91082881.71 |
MAYBAKER | 3.85 | 3.85 | 3.85 | 0 | 3.69 | 20 | 172129 | 635424.84 | |||
MBENEFIT | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70 | 0.26 | 32 | 17981841 | 4727749.58 |
MOBIL | 228 | 228 | 228 | 0 | 215.63 | 19 | 9300 | 2005372.2 | |||
MORISON | 0.49 | 0.49 | 0.49 | 0 | 0.49 | 1 | 2458 | 1204.42 | |||
MRS | 13.75 | 13.75 | 13.75 | 0 | 13.03 | 12 | 24412 | 318067.45 | |||
MTNN | 160 | 160 | 160 | 0 | 159.02 | 134 | 675738 | 107453950.2 | |||
NAHCO | 2.3 | 2.3 | 2.3 | 0 | 2.28 | 25 | 215059 | 491106.5 | |||
NASCON | 14.5 | 14.5 | 14.5 | 0 | 15.49 | 29 | 381223 | 5903716.1 | |||
NB | 55 | 55 | 55 | 0 | 54.75 | 51 | 353776 | 19369655.1 | |||
NEIMETH | 2.4 | 2.4 | 2.4 | 0 | 2.48 | 11 | 78886 | 195611.23 | |||
NEM | 1.24 | 1.24 | 1.36 | 1.36 | 1.36 | 0.12 | 9.68 | 1.36 | 7 | 182500 | 248200 |
NESTLE | 1505 | 1505 | 1505 | 0 | 1458.1 | 40 | 9772 | 14248591.5 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 2165358 | 433071.6 |
NNFM | 6.13 | 6.13 | 6.13 | 0 | 6.02 | 13 | 43424 | 261585.3 | |||
NPFMCRFBK | 1.55 | 1.55 | 1.55 | 0 | 1.58 | 19 | 657058 | 1036948.6 | |||
OANDO | 3.14 | 3.14 | 3.45 | 2.85 | 3.45 | 0.31 | 9.87 | 3.11 | 114 | 3551373 | 11061882.89 |
OKOMUOIL | 91 | 91 | 91 | 0 | 91.54 | 32 | 42127 | 3856432.15 | |||
OMATEK | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
PORTPAINT | 2.5 | 2.5 | 2.5 | 0 | 2.47 | 4 | 45000 | 111320 | |||
PRESCO | 71.8 | 71.8 | 71.8 | 0 | 65.91 | 46 | 235773 | 15540824.9 | |||
PRESTIGE | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0 | 0 | 0.47 | 4 | 133761 | 62867.67 |
PZ | 5 | 5 | 5.4 | 5.3 | 5.35 | 0.35 | 7 | 5.34 | 102 | 2553753 | 13625405.2 |
REDSTAREX | 3.43 | 3.43 | 3.43 | 0 | 3.4 | 3 | 11447 | 38969.8 | |||
REGALINS | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.21 | 5 | 2663250 | 561782.5 |
ROYALEX | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 4.17 | 0.25 | 9 | 354468 | 86996.5 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 300 | 60 | |||
SEPLAT | 402.3 | 402.3 | 402.3 | 0 | 406.09 | 26 | 36669 | 14891015.1 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 62.4 | 2 | 10400 | 648960 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 2.65 | 2.93 | 0 | 0 | 2.66 | 6 | 24000200 | 63740638 |
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 200100 | 40020 |
STANBIC | 44 | 44 | 44.05 | 44.05 | 44.05 | 0.05 | 0.11 | 44.12 | 26 | 341792 | 15080532.85 |
STERLNBANK | 1.92 | 1.92 | 1.93 | 1.91 | 1.91 | -0.01 | -0.52 | 1.93 | 54 | 5810784 | 11186672.82 |
SUNUASSUR | 1 | 1 | 1 | 0 | 1 | 3 | 2094 | 2094 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 20100 | 4020 | |||
TOTAL | 130 | 130 | 130 | 0 | 133.71 | 40 | 136576 | 18261315.2 | |||
TRANSCORP | 0.96 | 0.96 | 0.97 | 0.92 | 0.92 | -0.04 | -4.17 | 0.94 | 121 | 36582125 | 34212430.02 |
TRANSEXPR | 0.87 | 0.87 | 0.8 | 0.79 | 0.79 | -0.08 | -9.20 | 0.79 | 10 | 1057517 | 840512.57 |
UACN | 7.4 | 7.4 | 7.3 | 7.3 | 7.3 | -0.1 | -1.35 | 7.34 | 39 | 408862 | 3000283.8 |
UAC-PROP | 0.79 | 0.79 | 0.79 | 0 | 0.83 | 10 | 55396 | 45899.24 | |||
UBA | 8.3 | 8.3 | 8.4 | 8.05 | 8.2 | -0.1 | -1.20 | 8.22 | 261 | 17706075 | 145621216.15 |
UBN | 5.5 | 5.5 | 5.6 | 5.55 | 5.6 | 0.1 | 1.82 | 5.57 | 61 | 1368062 | 7618872.85 |
UCAP | 4.65 | 4.65 | 4.7 | 4.51 | 4.52 | -0.13 | -2.80 | 4.6 | 118 | 7014475 | 32240455.26 |
UNILEVER | 14.35 | 14.35 | 14.2 | 13.95 | 13.95 | -0.4 | -2.79 | 14.02 | 55 | 1009250 | 14146138.45 |
UNIONDAC | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.31 | 13 | 2769201 | 858362.31 |
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 1 | 100 | 990 | |||
UNITYBNK | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.03 | -4.48 | 0.65 | 23 | 244518 | 158212.54 |
UPDCREIT | 5.5 | 5.5 | 5.5 | 0 | 5 | 1 | 100 | 500 | |||
UPL | 1.28 | 1.28 | 1.28 | 0 | 1.38 | 10 | 103205 | 142273.61 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 7 | 888299 | 177659.8 |
VITAFOAM | 7.15 | 7.15 | 7.25 | 7.25 | 7.25 | 0.1 | 1.40 | 7.27 | 33 | 287761 | 2091696.1 |
WAPCO | 22 | 22 | 22.5 | 22.15 | 22.5 | 0.5 | 2.27 | 22.15 | 258 | 7026278 | 155626045.5 |
WAPIC | 0.4 | 0.4 | 0.41 | 0.4 | 0.4 | 0 | 0 | 0.4 | 37 | 2507364 | 1004824.44 |
WEMABANK | 0.7 | 0.7 | 0.74 | 0.7 | 0.7 | 0 | 0 | 0.71 | 54 | 2057287 | 1464282.85 |
ZENITHBANK | 24.8 | 24.8 | 24.8 | 24 | 24.3 | -0.5 | -2.02 | 24.34 | 407 | 12249139 | 298093164.55 |
TOTAL TRANSACTION (108) | 5258 | 427059399 | 3309521308.58 |