Daily Price List – Monday, 21st September, 2020
171 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.33 | 0.3 | 0.33 | 0.03 | 10.00 | 0.3 | 11 | 1341331 | 405039.6 |
ACADEMY | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0 | 0 | 0.29 | 3 | 261000 | 75690 |
ACCESS | 6.45 | 6.45 | 6.45 | 6.4 | 6.4 | -0.05 | -0.78 | 6.4 | 175 | 4407260 | 28219314.1 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 5 | 9670 | 1934 | |||
AFRIPRUD | 4.5 | 4.5 | 4.45 | 4.45 | 4.45 | -0.05 | -1.11 | 4.43 | 34 | 710180 | 3148830.47 |
AIICO | 0.9 | 0.9 | 0.9 | 0.85 | 0.9 | 0 | 0 | 0.89 | 34 | 2368415 | 2108797.91 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 386.02 | 13 | 1936 | 747331 | |||
ARBICO | 1.03 | 1.03 | 1.03 | 0 | 1.03 | 4 | 29499 | 30383.97 | |||
ARDOVA | 11.4 | 11.4 | 11.4 | 0 | 11.29 | 18 | 17107 | 193056.95 | |||
BERGER | 6.5 | 6.5 | 6.5 | 0 | 6.26 | 26 | 126031 | 789292.8 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 49.9 | 6 | 6527 | 325697.3 | |||
BOCGAS | 4.36 | 4.36 | 4.36 | 0 | 4.69 | 8 | 13000 | 60920 | |||
BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 39.04 | 31 | 127856 | 4991360.9 | |||
CADBURY | 7.4 | 7.4 | 7.4 | 0 | 7.15 | 19 | 53551 | 382952.45 | |||
CAP | 17.1 | 17.1 | 17.1 | 0 | 17.01 | 7 | 21741 | 369762.5 | |||
CAPHOTEL | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | -0.01 | -0.41 | 2.42 | 3 | 169035 | 409381.41 |
CAVERTON | 1.84 | 1.84 | 1.84 | 0 | 1.79 | 15 | 501865 | 900160.9 | |||
CHAMPION | 0.9 | 0.9 | 0.85 | 0.81 | 0.81 | -0.09 | -10.00 | 0.83 | 21 | 1025000 | 847320 |
CHAMS | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.2 | 26 | 26209414 | 5262031.94 |
CHELLARAM | 2.51 | 2.51 | 2.51 | 0 | 2.3 | 2 | 61 | 140.3 | |||
CHIPLC | 0.31 | 0.31 | 0.31 | 0 | 0.34 | 2 | 240 | 80.8 | |||
CILEASING | 3.95 | 3.95 | 3.95 | 0 | 3.84 | 11 | 24613 | 94428.55 | |||
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 15.19 | 13 | 9687 | 147120.25 | |||
CORNERST | 0.61 | 0.61 | 0.64 | 0.64 | 0.64 | 0.03 | 4.92 | 0.64 | 6 | 206520 | 132018 |
COURTVILLE | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 3 | 967 | 203.07 | |||
CUSTODIAN | 4.85 | 4.85 | 4.85 | 0 | 4.81 | 8 | 38655 | 185904.5 | |||
CUTIX | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 | 0 | 1.72 | 18 | 589630 | 1011337.1 |
DANGCEM | 135 | 135 | 135 | 0 | 135.29 | 41 | 27583 | 3731808 | |||
DANGSUGAR | 12 | 12 | 12 | 0 | 11.85 | 96 | 535629 | 6347088.65 | |||
DEAPCAP | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 1 | 150 | 45 | |||
EKOCORP | 6 | 6 | 6 | 0 | 6.1 | 2 | 600 | 3660 | |||
ETERNA | 2.68 | 2.68 | 2.68 | 0 | 2.42 | 12 | 87100 | 211015 | |||
ETI | 4 | 4 | 4 | 4 | 4 | 0 | 0 | 4 | 61 | 2317532 | 9269212.85 |
FBNH | 4.95 | 4.95 | 4.95 | 4.9 | 4.9 | -0.05 | -1.01 | 4.94 | 246 | 43388671 | 214452288.55 |
FCMB | 2.06 | 2.06 | 2.06 | 2.04 | 2.04 | -0.02 | -0.97 | 2.05 | 39 | 1371500 | 2811122.62 |
FIDELITYBK | 1.78 | 1.78 | 1.8 | 1.77 | 1.77 | -0.01 | -0.56 | 1.77 | 54 | 1967436 | 3491192.52 |
FIDSON | 3.5 | 3.5 | 3.5 | 0 | 3.67 | 11 | 131163 | 481161.54 | |||
FLOURMILL | 19.8 | 19.8 | 19.65 | 19.55 | 19.65 | -0.15 | -0.76 | 19.64 | 58 | 1132508 | 22241145.3 |
GLAXOSMITH | 5 | 5 | 5 | 5 | 5 | 0 | 0 | 5.06 | 19 | 384421 | 1946630.75 |
GUARANTY | 25.35 | 25.35 | 25.4 | 25.25 | 25.4 | 0.05 | 0.20 | 25.34 | 267 | 5596664 | 141835536.4 |
GUINNESS | 13.55 | 13.55 | 13.55 | 0 | 13.54 | 48 | 91964 | 1244777.7 | |||
HONYFLOUR | 0.92 | 0.92 | 0.94 | 0.92 | 0.92 | 0 | 0 | 0.93 | 19 | 1383480 | 1281574.72 |
IKEJAHOTEL | 0.92 | 0.92 | 0.92 | 0 | 0.88 | 5 | 41755 | 36826.55 | |||
INTBREW | 3.3 | 3.3 | 3.4 | 3.3 | 3.4 | 0.1 | 3.03 | 3.32 | 56 | 984852 | 3270164.1 |
JAIZBANK | 0.59 | 0.59 | 0.59 | 0.57 | 0.57 | -0.02 | -3.39 | 0.58 | 14 | 1535000 | 893624.26 |
JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 19 | 4890950 | 996514.5 |
JBERGER | 15.5 | 15.5 | 15.15 | 15 | 15 | -0.5 | -3.23 | 15.1 | 87 | 2409087 | 36374098.2 |
JULI | 1.51 | 1.51 | 1.51 | 0 | 1.36 | 1 | 200 | 272 | |||
LASACO | 0.25 | 0.25 | 0.26 | 0.25 | 0.25 | 0 | 0 | 0.26 | 20 | 8602446 | 2224371.8 |
LAWUNION | 1.16 | 1.16 | 1.16 | 0 | 1.16 | 4 | 150117 | 174135.79 | |||
LEARNAFRCA | 1.14 | 1.14 | 1.14 | 0 | 1.09 | 15 | 63642 | 69333.73 | |||
LINKASSURE | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 | -2.44 | 0.4 | 2 | 150000 | 60000 |
LIVESTOCK | 0.58 | 0.58 | 0.58 | 0 | 0.6 | 5 | 40000 | 23900 | |||
MANSARD | 1.85 | 1.85 | 1.85 | 0 | 1.79 | 43 | 1345783 | 2406073.87 | |||
MAYBAKER | 3.07 | 3.07 | 3.07 | 0 | 3.01 | 13 | 68083 | 205089.55 | |||
MBENEFIT | 0.2 | 0.2 | 0.21 | 0.2 | 0.21 | 0.01 | 5.00 | 0.2 | 31 | 12231242 | 2507035.62 |
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.55 | 1 | 2763 | 1519.65 | |||
MOBIL | 192.5 | 192.5 | 192.5 | 0 | 193.76 | 33 | 35421 | 6863043 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.83 | 10 | 7371 | 87223.5 | |||
MTNN | 120 | 120 | 120.1 | 120 | 120.1 | 0.1 | 0.08 | 120.04 | 105 | 6411621 | 769682031.9 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10000 | 2000 | |||
NAHCO | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2 | 35 | 326456 | 653461.84 |
NASCON | 10 | 10 | 10 | 0 | 10.41 | 7 | 2528 | 26328.8 | |||
NB | 42 | 42 | 42 | 0 | 42.02 | 49 | 265991 | 11177262.4 | |||
NCR | 2 | 2 | 2 | 0 | 1.8 | 1 | 100 | 180 | |||
NEIMETH | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0 | 0 | 1.95 | 21 | 2008008 | 3915515.6 |
NEM | 2.03 | 2.03 | 2.03 | 0 | 2.03 | 5 | 45510 | 92385.3 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1231.35 | 34 | 13811 | 17006233.7 | |||
NNFM | 4.5 | 4.5 | 4.5 | 0 | 4.29 | 5 | 57020 | 244848 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 60 | 1 | 10 | 600 | |||
NPFMCRFBK | 1.3 | 1.3 | 1.3 | 0 | 1.3 | 9 | 212581 | 276360.3 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 2050 | 410 | |||
OANDO | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 0 | 2.3 | 47 | 462540 | 1062222.39 |
OKOMUOIL | 78 | 78 | 78 | 0 | 78.61 | 23 | 80736 | 6346493.5 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.18 | 1 | 1000 | 2180 | |||
PRESCO | 49 | 49 | 49.9 | 49.9 | 49.9 | 0.9 | 1.84 | 49.91 | 14 | 126311 | 6303744.7 |
PRESTIGE | 0.55 | 0.55 | 0.55 | 0 | 0.5 | 2 | 103499 | 51854.5 | |||
PZ | 4.25 | 4.25 | 4.25 | 0 | 4.06 | 16 | 55861 | 226961.15 | |||
REDSTAREX | 3.26 | 3.26 | 3.1 | 2.96 | 2.96 | -0.3 | -9.20 | 3.09 | 20 | 355454 | 1097040.9 |
REGALINS | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 4 | 370000 | 85100 |
ROYALEX | 0.29 | 0.29 | 0.29 | 0 | 0.28 | 7 | 28003 | 7850.81 | |||
SEPLAT | 385 | 385 | 385 | 0 | 380.37 | 13 | 13547 | 5152860 | |||
STANBIC | 39.1 | 39.1 | 39.1 | 0 | 39.11 | 16 | 9837 | 384723.7 | |||
STERLNBANK | 1.19 | 1.19 | 1.2 | 1.17 | 1.17 | -0.02 | -1.68 | 1.18 | 170 | 3183688 | 3759382.59 |
TOTAL | 80 | 80 | 80 | 0 | 81.23 | 33 | 35169 | 2856752.2 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 7 | 12304 | 44294.4 | |||
TRANSCORP | 0.6 | 0.6 | 0.6 | 0.58 | 0.6 | 0 | 0 | 0.59 | 50 | 4832264 | 2855980.99 |
TRANSEXPR | 0.75 | 0.75 | 0.75 | 0 | 0.75 | 1 | 10 | 7.5 | |||
TRIPPLEG | 0.4 | 0.4 | 0.4 | 0 | 0.42 | 2 | 2257 | 942.8 | |||
UACN | 6.05 | 6.05 | 6.4 | 6.3 | 6.4 | 0.35 | 5.79 | 6.3 | 56 | 2074067 | 13067859.4 |
UAC-PROP | 0.95 | 0.95 | 0.95 | 0 | 0.93 | 10 | 21654 | 20126.75 | |||
UBA | 6 | 6 | 6 | 5.95 | 6 | 0 | 0 | 6 | 150 | 13185599 | 79086971.1 |
UBN | 5.35 | 5.35 | 5.35 | 0 | 4.93 | 38 | 236846 | 1168263.8 | |||
UCAP | 3.15 | 3.15 | 3.18 | 3.08 | 3.15 | 0 | 0 | 3.14 | 71 | 5167828 | 16241959.17 |
UHOMREIT | 40.65 | 40.65 | 40.65 | 0 | 36.95 | 2 | 82 | 3029.9 | |||
UNILEVER | 14.4 | 14.4 | 14.4 | 0 | 13.62 | 22 | 110681 | 1507002.75 | |||
UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0.25 | 2 | 12000 | 3006.24 | |||
UNITYBNK | 0.57 | 0.57 | 0.57 | 0.56 | 0.56 | -0.01 | -1.75 | 0.56 | 32 | 5935296 | 3326188.74 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.93 | 9 | 146254 | 575014.6 | |||
UPL | 1.57 | 1.57 | 1.57 | 0 | 1.6 | 29 | 74379 | 119097.12 | |||
VITAFOAM | 5.8 | 5.8 | 5.8 | 0 | 5.75 | 17 | 271445 | 1561426 | |||
WAPCO | 13 | 13 | 13.4 | 13 | 13 | 0 | 0 | 13.04 | 105 | 4942321 | 64468296.3 |
WAPIC | 0.37 | 0.37 | 0.4 | 0.34 | 0.4 | 0.03 | 8.11 | 0.38 | 29 | 1074473 | 408246.2 |
WEMABANK | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0.55 | 16 | 2934104 | 1613805.2 |
ZENITHBANK | 16.7 | 16.7 | 16.85 | 16.65 | 16.7 | 0 | 0 | 16.73 | 397 | 11660062 | 195076555.1 |