Daily Price List -Monday, 22nd March, 2021
113 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.28 | 0.28 | 0.28 | 0 | 0.29 | 1 | 2200 | 638 | |||
ACADEMY | 0.41 | 0.41 | 0.41 | 0 | 0.37 | 1 | 200 | 74 | |||
ACCESS | 8.05 | 8.05 | 8.2 | 8.15 | 8.15 | 0.1 | 1.24 | 8.19 | 153 | 2600346 | 21305896 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 555000 | 111000 |
AFRIPRUD | 5.35 | 5.35 | 5.6 | 5.55 | 5.6 | 0.25 | 4.67 | 5.59 | 64 | 2258817 | 12620999.5 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 60000 | 12000 | |||
AIICO | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0 | 1.24 | 33 | 2432787 | 3016583 |
AIRTELAFRI | 930 | 930 | 930 | 0 | 837 | 7 | 29 | 24273 | |||
ARDOVA | 14.85 | 14.85 | 15.4 | 15.4 | 15.4 | 0.55 | 3.70 | 15.11 | 42 | 175805 | 2655743.5 |
BERGER | 6.5 | 6.5 | 6.5 | 0 | 6.05 | 12 | 14671 | 88775.8 | |||
BETAGLAS | 54 | 54 | 54 | 0 | 48.62 | 13 | 133322 | 6482437.7 | |||
BOCGAS | 13.61 | 13.61 | 13.61 | 0 | 12.71 | 4 | 5100 | 64820 | |||
BUACEMENT | 69.95 | 69.95 | 73.5 | 73.5 | 73.5 | 3.55 | 5.08 | 68.71 | 71 | 329917 | 22668838.8 |
CADBURY | 8 | 8 | 8 | 0 | 7.9 | 40 | 102956 | 813004.15 | |||
CAP | 20 | 20 | 20 | 0 | 20.23 | 12 | 35837 | 725004.5 | |||
CAPHOTEL | 2.2 | 2.2 | 2.2 | 0 | 2.15 | 1 | 505 | 1085.75 | |||
CAVERTON | 1.83 | 1.83 | 1.83 | 0 | 1.98 | 5 | 28585 | 56598.3 | |||
CHAMPION | 2.44 | 2.44 | 2.43 | 2.24 | 2.24 | -0.2 | -8.20 | 2.42 | 22 | 2041144 | 4938194.14 |
CHAMS | 0.22 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4.55 | 0.22 | 16 | 2721902 | 611765.64 |
CHIPLC | 0.31 | 0.31 | 0.3 | 0.28 | 0.3 | -0.01 | -3.23 | 0.29 | 11 | 1370995 | 400178.87 |
CILEASING | 5 | 5 | 5 | 0 | 4.83 | 6 | 13221 | 63850.12 | |||
CONOIL | 17.05 | 17.05 | 17.05 | 0 | 17.64 | 22 | 89503 | 1578780.7 | |||
CORNERST | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 6 | 593636 | 355466.46 |
COURTVILLE | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 4 | 106300 | 22323 |
CUSTODIAN | 6 | 6 | 6 | 0 | 6.49 | 47 | 884716 | 5741936.4 | |||
CUTIX | 2.03 | 2.03 | 2.03 | 0 | 2.06 | 8 | 53495 | 110405.4 | |||
DANGCEM | 220 | 220 | 220 | 220 | 220 | 0 | 0 | 220.09 | 122 | 1315263 | 289478334 |
DANGSUGAR | 17 | 17 | 16.95 | 16.95 | 16.95 | -0.05 | -0.29 | 16.92 | 153 | 1473348 | 24934664.55 |
ETERNA | 5.58 | 5.58 | 5.45 | 5.1 | 5.45 | -0.13 | -2.33 | 5.17 | 56 | 2090838 | 10808511.74 |
ETI | 4.85 | 4.85 | 5.1 | 4.85 | 5.1 | 0.25 | 5.15 | 4.96 | 60 | 1156914 | 5737306.45 |
FBNH | 7.3 | 7.3 | 7.35 | 7.2 | 7.25 | -0.05 | -0.68 | 7.28 | 204 | 33296928 | 242464250.25 |
FCMB | 2.86 | 2.86 | 2.97 | 2.97 | 2.97 | 0.11 | 3.85 | 2.96 | 27 | 199196 | 589495.88 |
FIDELITYBK | 2.32 | 2.32 | 2.35 | 2.34 | 2.35 | 0.03 | 1.29 | 2.35 | 93 | 2262631 | 5317230.71 |
FIDSON | 4.85 | 4.85 | 4.85 | 0 | 4.55 | 31 | 575409 | 2618707.18 | |||
FLOURMILL | 29.7 | 29.7 | 29.7 | 0 | 28.92 | 66 | 701967 | 20302434 | |||
FTNCOCOA | 0.42 | 0.42 | 0.43 | 0.43 | 0.43 | 0.01 | 2.38 | 0.43 | 6 | 341732 | 146531.4 |
GLAXOSMITH | 6.35 | 6.35 | 6.35 | 0 | 6.47 | 22 | 88623 | 573406.25 | |||
GSPECPLC | 4.19 | 4.19 | 4.19 | 0 | 4.1 | 2 | 52 | 213.2 | |||
GUARANTY | 31 | 31 | 31.5 | 30.95 | 31 | 0 | 0 | 31.1 | 551 | 36128864 | 1123593247 |
GUINNESS | 25.3 | 25.3 | 25.3 | 0 | 25.05 | 80 | 584862 | 14650087.65 | |||
HONYFLOUR | 1.23 | 1.23 | 1.23 | 0 | 1.22 | 39 | 332038 | 403994.52 | |||
INTBREW | 5.1 | 5.1 | 5.4 | 5.2 | 5.4 | 0.3 | 5.88 | 5.26 | 24 | 811019 | 4263610.35 |
JAIZBANK | 0.67 | 0.67 | 0.68 | 0.64 | 0.64 | -0.03 | -4.48 | 0.66 | 35 | 2684497 | 1776849.97 |
JAPAULGOLD | 0.49 | 0.49 | 0.49 | 0.47 | 0.47 | -0.02 | -4.08 | 0.48 | 40 | 3513272 | 1674703.33 |
JBERGER | 17 | 17 | 18.7 | 18 | 18.7 | 1.7 | 10.00 | 18.31 | 44 | 486865 | 8916265.9 |
JOHNHOLT | 0.46 | 0.46 | 0.49 | 0.49 | 0.49 | 0.03 | 6.52 | 0.49 | 12 | 830942 | 407405.06 |
LASACO | 1.21 | 1.21 | 1.25 | 1.25 | 1.25 | 0.04 | 3.31 | 1.25 | 14 | 439288 | 547385.27 |
LEARNAFRCA | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 | -2.73 | 1.08 | 10 | 556315 | 598674.7 |
LINKASSURE | 0.5 | 0.5 | 0.5 | 0 | 0.55 | 1 | 7000 | 3850 | |||
LIVESTOCK | 2.07 | 2.07 | 2.1 | 1.95 | 2.1 | 0.03 | 1.45 | 2.04 | 33 | 1951865 | 3986862.13 |
MANSARD | 0.98 | 0.98 | 0.99 | 0.98 | 0.99 | 0.01 | 1.02 | 0.99 | 52 | 8734053 | 8638034.04 |
MAYBAKER | 3.9 | 3.9 | 3.9 | 0 | 3.84 | 16 | 50592 | 194291.02 | |||
MBENEFIT | 0.39 | 0.39 | 0.41 | 0.38 | 0.41 | 0.02 | 5.13 | 0.4 | 11 | 899780 | 357459.9 |
MOBIL | 228 | 228 | 228 | 0 | 206 | 13 | 2828 | 582579.7 | |||
MORISON | 0.79 | 0.79 | 0.79 | 0 | 0.86 | 3 | 19288 | 16587.68 | |||
MRS | 13.4 | 13.4 | 13.4 | 0 | 12.11 | 8 | 25099 | 303891.7 | |||
MTNN | 157 | 157 | 157 | 0 | 158.53 | 89 | 62006 | 9829980.6 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 945300 | 189060 |
NAHCO | 2.1 | 2.1 | 2.1 | 0 | 2.25 | 18 | 323261 | 726136.87 | |||
NASCON | 14.9 | 14.9 | 14.9 | 0 | 14.9 | 17 | 34974 | 521211.1 | |||
NB | 47 | 47 | 47 | 0 | 47.47 | 51 | 205571 | 9757896.6 | |||
NEIMETH | 1.78 | 1.78 | 1.78 | 0 | 1.84 | 14 | 112620 | 207730.54 | |||
NEM | 2.09 | 2.09 | 2.09 | 0 | 2.02 | 11 | 210200 | 424230 | |||
NESTLE | 1375 | 1375 | 1375 | 0 | 1387.19 | 35 | 5675 | 7872331.4 | |||
NNFM | 6.2 | 6.2 | 6.2 | 0 | 6.28 | 4 | 421 | 2642.5 | |||
NPFMCRFBK | 1.61 | 1.61 | 1.61 | 0 | 1.77 | 3 | 40561 | 71792.97 | |||
OANDO | 3.05 | 3.05 | 3.1 | 3.06 | 3.06 | 0.01 | 0.33 | 3.1 | 47 | 1048363 | 3250525.75 |
OKOMUOIL | 90 | 90 | 90 | 0 | 86.64 | 13 | 7202 | 623997.5 | |||
PHARMDEKO | 1.35 | 1.35 | 1.35 | 0 | 1.35 | 1 | 80 | 108 | |||
PORTPAINT | 2.93 | 2.93 | 2.93 | 0 | 2.93 | 1 | 350 | 1025.5 | |||
PRESCO | 69 | 69 | 69 | 0 | 67.08 | 14 | 10708 | 718305.2 | |||
PRESTIGE | 0.44 | 0.44 | 0.44 | 0 | 0.46 | 2 | 50390 | 23179.4 | |||
PZ | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | 0 | 4.85 | 31 | 541974 | 2626439.1 |
REDSTAREX | 3.05 | 3.05 | 3.05 | 0 | 3.22 | 10 | 192341 | 618465.98 | |||
REGALINS | 0.32 | 0.32 | 0.33 | 0.33 | 0.33 | 0.01 | 3.13 | 0.33 | 4 | 1472625 | 482420 |
ROYALEX | 0.26 | 0.26 | 0.26 | 0 | 0.24 | 2 | 103000 | 24720 | |||
SEPLAT | 550 | 550 | 550 | 0 | 561.95 | 15 | 2389 | 1342502.4 | |||
SFSREIT | 68.6 | 68.6 | 68.6 | 0 | 75.2 | 4 | 8410 | 632415 | |||
SKYAVN | 3.33 | 3.33 | 3.33 | 0 | 3.27 | 6 | 120005 | 392432.1 | |||
SOVRENINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 10 | 3074300 | 707132 |
STANBIC | 40 | 40 | 44 | 44 | 44 | 4 | 10.00 | 43.93 | 25 | 529630 | 23269097.15 |
STERLNBANK | 1.49 | 1.49 | 1.5 | 1.5 | 1.5 | 0.01 | 0.67 | 1.5 | 21 | 418613 | 628995.5 |
STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 1.62 | 1 | 400 | 648 | |||
SUNUASSUR | 0.66 | 0.66 | 0.66 | 0 | 0.6 | 6 | 102252 | 61431.51 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 35000 | 7000 | |||
TOTAL | 142 | 142 | 142 | 0 | 130.1 | 17 | 6509 | 846803.2 | |||
TRANSCORP | 0.82 | 0.82 | 0.83 | 0.8 | 0.83 | 0.01 | 1.22 | 0.81 | 140 | 24056857 | 19469404.86 |
TRIPPLEG | 0.72 | 0.72 | 0.72 | 0 | 0.72 | 2 | 63210 | 45581.2 | |||
UACN | 7.5 | 7.5 | 8.2 | 7.8 | 8 | 0.5 | 6.67 | 8.04 | 57 | 1867711 | 15008162.75 |
UAC-PROP | 0.79 | 0.79 | 0.82 | 0.79 | 0.79 | 0 | 0 | 0.82 | 31 | 2469586 | 2016742.02 |
UBA | 6.8 | 6.8 | 7.05 | 6.8 | 6.9 | 0.1 | 1.47 | 6.94 | 246 | 7512860 | 52135667.8 |
UBN | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0 | 0 | 5.3 | 49 | 79894696 | 423434902.85 |
UCAP | 5.1 | 5.1 | 5.2 | 5.1 | 5.2 | 0.1 | 1.96 | 5.15 | 91 | 3543231 | 18257089.03 |
UNILEVER | 13.25 | 13.25 | 13.25 | 0 | 12.62 | 40 | 460478 | 5812203.95 | |||
UNITYBNK | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0.72 | 18 | 692623 | 497802.81 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 100000 | 20000 |
UPDCREIT | 5.1 | 5.1 | 5.1 | 0 | 5.09 | 4 | 1151 | 5858.9 | |||
UPL | 1.16 | 1.16 | 1.16 | 0 | 1.27 | 1 | 100 | 127 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 8 | 587563 | 117514.23 |
VITAFOAM | 7.8 | 7.8 | 8.1 | 8.1 | 8.1 | 0.3 | 3.85 | 7.78 | 61 | 1015171 | 7903035.3 |
WAPCO | 22.6 | 22.6 | 22.6 | 0 | 22.47 | 87 | 944444 | 21222201.8 | |||
WAPIC | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 17 | 38502 | 19398.66 | |||
WEMABANK | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 33 | 1097031 | 660350.21 |
ZENITHBANK | 22.5 | 22.5 | 22.6 | 22.4 | 22.5 | 0 | 0 | 22.5 | 500 | 25002755 | 562472378.2 |
TOTAL TRANSACTION (104) | 4298 | 277185456 | 3053316615.7 |