Daily Price List- Monday, 21st October, 2019
230 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
Security | Previous Close | Open Price | High Price | Low Price | Close Price | Change Price | % Change | Avg Price | Number of Trades | Daily Volume | Daily Value |
OMOMORBNK | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 | -5.17 | 0.55 | 1 | 110000000 | 60500000 |
ABCTRANS | 0.44 | 0.44 | 0.44 | 0 | 0.45 | 1 | 2 | 0.9 | |||
AFRIPRUD | 4 | 4 | 4 | 0 | 3.98 | 19 | 213592 | 849207.63 | |||
AIICO | 0.66 | 0.66 | 0.67 | 0.67 | 0.67 | 0.01 | 1.52 | 0.67 | 9 | 249857 | 167306.18 |
AIRTELAFRI | 308 | 308 | 308 | 0 | 304.67 | 2 | 30 | 9140 | |||
BERGER | 7.5 | 7.5 | 7.5 | 0 | 8.02 | 3 | 900 | 7220 | |||
BETAGLAS | 53.8 | 53.8 | 53.8 | 0 | 48.45 | 3 | 610 | 29554.5 | |||
BOCGAS | 6.12 | 6.12 | 6.12 | 0 | 6.12 | 2 | 65 | 397.8 | |||
CADBURY | 9.85 | 9.85 | 9.85 | 0 | 10.53 | 10 | 14336 | 151007.4 | |||
CAP | 25.55 | 25.55 | 25.55 | 0 | 23.53 | 7 | 2774 | 65275.4 | |||
CAVERTON | 2.46 | 2.46 | 2.46 | 0 | 2.4 | 4 | 38552 | 92524.84 | |||
CCNN | 15.85 | 15.85 | 15.85 | 0 | 15.12 | 20 | 40092 | 606360.5 | |||
CHAMPION | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 | -1.92 | 1.02 | 2 | 113000 | 115520 |
CHAMS | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 5 | 427400 | 103550 |
CILEASING | 7.3 | 7.3 | 7.3 | 0 | 6.6 | 1 | 1 | 6.6 | |||
CONOIL | 15.4 | 15.4 | 15.4 | 0 | 15.01 | 13 | 26808 | 402391.9 | |||
CONTINSURE | 2.31 | 2.31 | 2.31 | 0 | 2.33 | 15 | 725500 | 1692740 | |||
CORNERST | 0.32 | 0.32 | 0.35 | 0.35 | 0.35 | 0.03 | 9.36 | 0.35 | 20 | 2445152 | 850275.3 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 22696 | 4568.3 | |||
CUSTODIAN | 6.2 | 6.2 | 6.2 | 0 | 5.64 | 8 | 120178 | 677827.85 | |||
CUTIX | 1.31 | 1.31 | 1.31 | 0 | 1.39 | 13 | 249291 | 346000.25 | |||
DANGFLOUR | 23 | 23 | 23 | 0 | 22.74 | 52 | 244533 | 5561125 | |||
DANGSUGAR | 10.2 | 10.2 | 10.2 | 10.05 | 10.2 | 0 | 0 | 10.17 | 56 | 1196482 | 12163796.4 |
ETERNA | 3.15 | 3.15 | 3.15 | 0 | 2.85 | 10 | 44026 | 125474.1 | |||
ETI | 7 | 7 | 7.1 | 7.1 | 7.1 | 0.1 | 1.43 | 7.15 | 43 | 682954 | 4883574.85 |
ETRANZACT | 2.38 | 2.38 | 2.38 | 0 | 2.35 | 1 | 70000 | 164500 | |||
FCMB | 1.68 | 1.68 | 1.71 | 1.62 | 1.68 | 0 | 0 | 1.69 | 43 | 8120642 | 13699143.58 |
FIDELITYBK | 1.72 | 1.72 | 1.72 | 1.69 | 1.71 | -0.01 | -0.58 | 1.7 | 97 | 25427667 | 43181655.53 |
FIDSON | 4 | 4 | 4 | 0 | 3.6 | 3 | 735 | 2646 | |||
FLOURMILL | 15.1 | 15.1 | 15.1 | 0 | 15.27 | 27 | 165889 | 2532472.1 | |||
FO | 16 | 16 | 16 | 0 | 14.62 | 36 | 122818 | 1795309.2 | |||
GLAXOSMITH | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0 | 0 | 6.4 | 22 | 645982 | 4135932.65 |
GUARANTY | 26.3 | 26.3 | 26.4 | 26.3 | 26.3 | 0 | 0 | 26.33 | 234 | 13589085 | 357800008.25 |
GUINNESS | 29.35 | 29.35 | 29.35 | 0 | 28.64 | 28 | 65716 | 1882201.45 | |||
HONYFLOUR | 0.99 | 0.99 | 0.98 | 0.95 | 0.98 | -0.01 | -1.01 | 0.97 | 10 | 468500 | 452984.19 |
INTBREW | 12.6 | 12.6 | 12.6 | 0 | 11.73 | 6 | 2652 | 31103.95 | |||
JAIZBANK | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 13 | 1257917 | 629036.42 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 40 | 8 | |||
JBERGER | 18.55 | 18.55 | 18.55 | 0 | 18.05 | 11 | 75770 | 1367706.25 | |||
JOHNHOLT | 0.55 | 0.55 | 0.55 | 0 | 0.53 | 5 | 22920 | 12160.5 | |||
LASACO | 0.28 | 0.28 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57 | 0.29 | 7 | 159349 | 45921.21 |
LAWUNION | 0.47 | 0.47 | 0.51 | 0.51 | 0.51 | 0.04 | 8.51 | 0.5 | 6 | 243024 | 122550.9 |
LEARNAFRCA | 1.11 | 1.11 | 1.11 | 0 | 1.06 | 11 | 72917 | 77195.24 | |||
LINKASSURE | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0 | 0 | 0.51 | 3 | 200000 | 101200 |
LIVESTOCK | 0.5 | 0.5 | 0.5 | 0 | 0.48 | 3 | 8400 | 3996 | |||
MANSARD | 1.7 | 1.7 | 1.7 | 0 | 1.72 | 2 | 50000 | 86027.1 | |||
MAYBAKER | 2 | 2 | 2.19 | 2.19 | 2.19 | 0.19 | 9.50 | 2.07 | 10 | 343184 | 709512.57 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 120000 | 24000 | |||
MOBIL | 147.9 | 147.9 | 147.9 | 0 | 134.76 | 8 | 1570 | 211570.8 | |||
MRS | 16.95 | 16.95 | 16.95 | 0 | 15.3 | 3 | 615 | 9409.5 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 200000 | 40000 |
NAHCO | 2.45 | 2.45 | 2.45 | 0 | 2.42 | 3 | 1400 | 3382 | |||
NASCON | 14.85 | 14.85 | 14.85 | 0 | 13.8 | 9 | 17665 | 243693.5 | |||
NB | 46.05 | 46.05 | 46.05 | 0 | 46.15 | 97 | 1206214 | 55668006.1 | |||
NEIMETH | 0.4 | 0.4 | 0.4 | 0.37 | 0.37 | -0.03 | -7.50 | 0.39 | 10 | 727935 | 280716 |
NEM | 2.3 | 2.3 | 2.08 | 2.08 | 2.08 | -0.22 | -9.57 | 2.1 | 10 | 243050 | 510078.52 |
NESTLE | 1220 | 1220 | 1220 | 0 | 1219.78 | 29 | 69671 | 84983639.8 | |||
NPFMCRFBK | 1.19 | 1.19 | 1.19 | 0 | 1.17 | 8 | 330105 | 387006.07 | |||
OANDO | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0 | 3.47 | 46 | 1015824 | 3524134.54 |
OKOMUOIL | 54.95 | 54.95 | 54.95 | 0 | 49.59 | 17 | 26782 | 1328089.7 | |||
PRESCO | 38.4 | 38.4 | 38.4 | 0 | 34.7 | 7 | 9899 | 343493.5 | |||
PRESTIGE | 0.51 | 0.51 | 0.51 | 0.46 | 0.51 | 0 | 0 | 0.49 | 9 | 585175 | 284918.4 |
PZ | 5.55 | 5.55 | 5.55 | 0 | 5.63 | 28 | 185508 | 1045294.95 | |||
REDSTAREX | 4.05 | 4.05 | 4.05 | 0 | 4.05 | 5 | 69886 | 282853.25 | |||
ROYALEX | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 260 | 52 | |||
SKYAVN | 4.19 | 4.19 | 4.19 | 0 | 3.99 | 2 | 3002 | 11978 | |||
STANBIC | 36.25 | 36.25 | 36.25 | 0 | 36.03 | 11 | 6778 | 244231.9 | |||
STERLNBANK | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0 | 0 | 1.8 | 64 | 7199013 | 12963509.4 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 9400 | 1880 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 20 | 4 | |||
TOTAL | 123.2 | 123.2 | 123.2 | 0 | 119.74 | 18 | 2802 | 335508.9 | |||
TRANSCOHOT | 5.4 | 5.4 | 5.4 | 0 | 4.95 | 2 | 5020 | 24849 | |||
TRANSCORP | 1.02 | 1.02 | 1.03 | 1.01 | 1.01 | -0.01 | -0.98 | 1.02 | 63 | 14396886 | 14669667.87 |
TRANSEXPR | 0.77 | 0.77 | 0.84 | 0.84 | 0.84 | 0.07 | 9.09 | 0.84 | 1 | 100000 | 84000 |
TRIPPLEG | 0.59 | 0.59 | 0.59 | 0 | 0.54 | 1 | 1800 | 972 | |||
UAC-PROP | 1 | 1 | 1 | 0 | 1.02 | 6 | 102471 | 104522.54 | |||
UACN | 6.4 | 6.4 | 6.4 | 0 | 6.42 | 41 | 334745 | 2148920.1 | |||
UBN | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 7 | 22 | 548262 | 3837834 |
UCAP | 2.04 | 2.04 | 2.05 | 2 | 2 | -0.04 | -1.96 | 2 | 61 | 2499576 | 5008329.11 |
UNILEVER | 26.7 | 26.7 | 26.7 | 0 | 24.98 | 20 | 176623 | 4412843.55 | |||
UNIONDAC | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 1 | 450000 | 108000 |
UPL | 1.15 | 1.15 | 1.15 | 0 | 1.26 | 1 | 3000 | 3780 | |||
VANLEER | 9.1 | 9.1 | 9.1 | 0 | 10 | 1 | 5 | 50 | |||
VITAFOAM | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -0.01 | -0.28 | 3.5 | 17 | 375138 | 1313425.08 |
WAPIC | 0.35 | 0.35 | 0.35 | 0.32 | 0.32 | -0.03 | -8.57 | 0.33 | 21 | 371813 | 123380.9 |
WEMABANK | 0.58 | 0.58 | 0.59 | 0.57 | 0.57 | -0.01 | -1.72 | 0.57 | 24 | 5736680 | 3278024.76 |
ACCESS | 7.35 | 7.35 | 7.3 | 7.3 | 7.3 | -0.05 | -0.68 | 7.31 | 120 | 1342674 | 9811128.2 |
DANGCEM | 145 | 145 | 144 | 144 | 144 | -1 | -0.69 | 144.18 | 53 | 1724671 | 248669786 |
FBNH | 5.3 | 5.3 | 5.3 | 5.2 | 5.3 | 0 | 0 | 5.25 | 163 | 14352359 | 75326203.35 |
MTNN | 130 | 130 | 130 | 0 | 129.56 | 57 | 231699 | 30019457.75 | |||
SEPLAT | 517 | 517 | 517 | 0 | 465.69 | 10 | 7117 | 3314287.3 | |||
UBA | 5.75 | 5.75 | 5.7 | 5.65 | 5.7 | -0.05 | -0.87 | 5.68 | 231 | 10447877 | 59335606.1 |
WAPCO | 15.15 | 15.15 | 15.15 | 0 | 15.02 | 37 | 211585 | 3176987.65 | |||
ZENITHBANK | 17.45 | 17.45 | 17.45 | 17.2 | 17.2 | -0.25 | -1.43 | 17.39 | 264 | 12427977 | 216100846.55 |