Daily Price List – Monday, 24th August, 2020
459 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.4 | 0.4 | 0.4 | 0 | 0.38 | 4 | 138396 | 52790.48 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.33 | 2 | 10300 | 3399 | |||
ACCESS | 6.5 | 6.5 | 6.5 | 6.45 | 6.5 | 0 | 0 | 6.46 | 107 | 2114166 | 13653976.6 |
AFRIPRUD | 4.5 | 4.5 | 4.5 | 0 | 4.49 | 42 | 426997 | 1916245.09 | |||
AIICO | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 | -1.10 | 0.9 | 20 | 1105156 | 995832.09 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 365.61 | 16 | 417 | 152459.4 | |||
ARDOVA | 12.6 | 12.6 | 12.6 | 0 | 11.51 | 23 | 57603 | 662772.95 | |||
AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0 | 1.83 | 1 | 5 | 9.15 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.6 | 1 | 200 | 1320 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.07 | 6 | 16670 | 67834.67 | |||
BUACEMENT | 38.9 | 38.9 | 38.9 | 0 | 37.57 | 17 | 24638 | 925699.6 | |||
CADBURY | 7.8 | 7.8 | 7.8 | 0 | 7.28 | 17 | 30622 | 222972.9 | |||
CAP | 16.15 | 16.15 | 16.15 | 0 | 16.17 | 21 | 210207 | 3399897.9 | |||
CAVERTON | 1.82 | 1.82 | 1.88 | 1.88 | 1.88 | 0.06 | 3.30 | 1.88 | 5 | 160005 | 300559.25 |
CHAMPION | 0.78 | 0.78 | 0.85 | 0.84 | 0.85 | 0.07 | 8.97 | 0.84 | 15 | 659617 | 556390.25 |
CHAMS | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.21 | 31 | 6518469 | 1367334.34 |
CHIPLC | 0.37 | 0.37 | 0.37 | 0 | 0.37 | 1 | 1000 | 370 | |||
CILEASING | 4.4 | 4.4 | 4.4 | 0 | 4 | 3 | 8090 | 32360 | |||
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 15.58 | 20 | 47147 | 734618.85 | |||
CORNERST | 0.58 | 0.58 | 0.63 | 0.58 | 0.63 | 0.05 | 8.62 | 0.6 | 12 | 609871 | 366168.73 |
CUSTODIAN | 4.9 | 4.9 | 4.85 | 4.85 | 4.85 | -0.05 | -1.02 | 4.85 | 26 | 7874501 | 38191672.4 |
CUTIX | 1.9 | 1.9 | 1.9 | 0 | 1.8 | 12 | 126600 | 228399 | |||
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 2 | 1538 | 461.4 | |||
DANGCEM | 135 | 135 | 135 | 0 | 134.63 | 110 | 731161 | 98437710.8 | |||
DANGSUGAR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0 | 0 | 12.5 | 88 | 1634353 | 20428503.65 |
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 21.5 | 6 | 228520 | 4912948 | |||
ETERNA | 1.9 | 1.9 | 1.9 | 0 | 1.94 | 6 | 255088 | 496099.84 | |||
ETI | 4 | 4 | 4 | 3.95 | 4 | 0 | 0 | 3.99 | 114 | 5687734 | 22669935.45 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.61 | 2 | 2000 | 5220 | |||
FBNH | 5 | 5 | 5.05 | 4.95 | 5 | 0 | 0 | 5 | 183 | 12023828 | 60131225.35 |
FCMB | 2.03 | 2.03 | 2.05 | 2.01 | 2.05 | 0.02 | 0.99 | 2.03 | 35 | 1468253 | 2981016.3 |
FIDELITYBK | 1.8 | 1.8 | 1.8 | 1.77 | 1.77 | -0.03 | -1.67 | 1.79 | 56 | 2743425 | 4911164.18 |
FIDSON | 4 | 4 | 4 | 0 | 3.93 | 16 | 76810 | 301703.6 | |||
FLOURMILL | 18.5 | 18.5 | 18.5 | 0 | 18.48 | 48 | 175249 | 3239226.25 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 19 | 2410000 | 482100 |
GLAXOSMITH | 5.1 | 5.1 | 5.1 | 0 | 5.02 | 50 | 508205 | 2550651.45 | |||
GUARANTY | 25.1 | 25.1 | 25.3 | 24 | 25.2 | 0.1 | 0.40 | 25.16 | 285 | 12925154 | 325216387.35 |
GUINNESS | 15.2 | 15.2 | 15.4 | 15.4 | 15.4 | 0.2 | 1.32 | 15.37 | 100 | 487289 | 7491128.6 |
HONYFLOUR | 0.94 | 0.94 | 0.94 | 0.92 | 0.92 | -0.02 | -2.13 | 0.92 | 47 | 2354575 | 2174381.68 |
IKEJAHOTEL | 0.84 | 0.84 | 0.84 | 0 | 0.9 | 6 | 11040 | 9912.5 | |||
INFINITY | 1.36 | 1.36 | 1.36 | 0 | 1.42 | 1 | 5 | 7.1 | |||
INTBREW | 3.6 | 3.6 | 3.8 | 3.75 | 3.75 | 0.15 | 4.17 | 3.81 | 137 | 2740605 | 10449619.95 |
JAIZBANK | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 | -5.00 | 0.57 | 31 | 1733286 | 989543.06 |
JAPAULOIL | 0.2 | 0.2 | 0.21 | 0.2 | 0.21 | 0.01 | 5.00 | 0.21 | 20 | 2101835 | 436778.36 |
JBERGER | 16.5 | 16.5 | 16.5 | 0 | 16.07 | 42 | 445853 | 7165020.9 | |||
JOHNHOLT | 0.52 | 0.52 | 0.52 | 0 | 0.57 | 1 | 70 | 39.9 | |||
LASACO | 0.33 | 0.33 | 0.34 | 0.32 | 0.33 | 0 | 0 | 0.33 | 34 | 5824792 | 1924646.34 |
LEARNAFRCA | 1.1 | 1.1 | 1.1 | 0 | 1.14 | 4 | 50918 | 58046.52 | |||
LINKASSURE | 0.39 | 0.39 | 0.39 | 0 | 0.39 | 1 | 20000 | 7800 | |||
LIVESTOCK | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0.62 | 39 | 2054882 | 1279905.81 |
MANSARD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0 | 0 | 1.71 | 7 | 121240 | 207489.91 |
MAYBAKER | 3.03 | 3.03 | 3.03 | 0 | 2.91 | 18 | 91935 | 267961.85 | |||
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 11 | 1508584 | 316902.65 |
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 1 | 1200 | 600 | |||
MOBIL | 175 | 175 | 175 | 0 | 172.25 | 43 | 52635 | 9066143.7 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 12 | 1 | 120 | 1440 | |||
MTNN | 117.8 | 117.8 | 117.8 | 0 | 118.01 | 116 | 893643 | 105461431.5 | |||
NAHCO | 2.1 | 2.1 | 2.1 | 0 | 2.12 | 17 | 84536 | 179466.86 | |||
NASCON | 10.1 | 10 | 10 | 10 | 10 | -0.1 | -0.99 | 10 | 4 | 1117600 | 11176250.5 |
NB | 36 | 36 | 36 | 36 | 36 | 0 | 0 | 36.25 | 61 | 477632 | 17314493.9 |
NEIMETH | 2 | 2 | 1.99 | 1.94 | 1.94 | -0.06 | -3.00 | 1.96 | 34 | 633710 | 1245145.72 |
NEM | 1.87 | 1.87 | 1.87 | 0 | 2.05 | 1 | 2500 | 5125 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1142.95 | 42 | 42649 | 48745475.1 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 8 | 1358500 | 271700 |
NNFM | 4.25 | 4.25 | 4.25 | 0 | 4.6 | 15 | 189380 | 870820 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 60 | 2 | 1000 | 60000 | |||
NPFMCRFBK | 1.28 | 1.28 | 1.23 | 1.22 | 1.22 | -0.06 | -4.69 | 1.22 | 22 | 780173 | 953531.33 |
OANDO | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 | 0 | 2.34 | 29 | 303078 | 709344.3 |
OKOMUOIL | 79 | 79 | 79 | 0 | 75.34 | 18 | 64476 | 4857682.5 | |||
PRESCO | 51 | 51 | 49.4 | 49 | 49 | -2 | -3.92 | 49.02 | 35 | 11551199 | 566207169.6 |
PRESTIGE | 0.53 | 0.53 | 0.53 | 0 | 0.48 | 24 | 1695000 | 813750 | |||
PZ | 3.85 | 3.85 | 4 | 3.95 | 4 | 0.15 | 3.90 | 3.99 | 50 | 1751916 | 6997207.8 |
REDSTAREX | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 0 | 3.75 | 7 | 278068 | 1042980 |
REGALINS | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 4 | 211000 | 50530 |
ROYALEX | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 3 | 219877 | 52770.48 |
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 12 | 5232 | 13812.48 | |||
SEPLAT | 385 | 385 | 385 | 0 | 369.99 | 5 | 1715 | 634533.4 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 63.94 | 7 | 6245 | 399315.6 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 6699 | 1339.8 | |||
STANBIC | 34.5 | 34.5 | 34.5 | 0 | 34.73 | 16 | 23061 | 800977 | |||
STERLNBANK | 1.18 | 1.18 | 1.19 | 1.18 | 1.18 | 0 | 0 | 1.18 | 31 | 1791821 | 2119989.15 |
STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 1.96 | 1 | 800 | 1568 | |||
TOTAL | 80 | 80 | 80 | 0 | 82.89 | 26 | 19836 | 1644301.2 | |||
TOURIST | 3.15 | 3.15 | 3.15 | 0 | 3.15 | 2 | 55 | 173.25 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 3 | 14182 | 51057.2 | |||
TRANSCORP | 0.61 | 0.61 | 0.6 | 0.55 | 0.56 | -0.05 | -8.20 | 0.56 | 153 | 75056845 | 42162079.27 |
TRIPPLEG | 0.5 | 0.5 | 0.5 | 0 | 0.52 | 2 | 20385 | 10665 | |||
UACN | 5.5 | 5.5 | 5.5 | 0 | 5.51 | 61 | 930095 | 5120279.7 | |||
UAC-PROP | 0.92 | 0.92 | 0.92 | 0 | 0.86 | 7 | 127480 | 110060.49 | |||
UBA | 6.6 | 6.6 | 6.6 | 6.45 | 6.5 | -0.1 | -1.52 | 6.52 | 165 | 6579214 | 42926606.6 |
UBN | 5.4 | 5.4 | 5.4 | 0 | 4.94 | 20 | 127726 | 630641.75 | |||
UCAP | 3.21 | 3.21 | 3.16 | 3.08 | 3.1 | -0.11 | -3.43 | 3.12 | 102 | 5313267 | 16590155.3 |
UHOMREIT | 40.65 | 40.65 | 40.65 | 0 | 36.6 | 1 | 300 | 10980 | |||
UNILEVER | 13.95 | 13.95 | 15 | 14.6 | 15 | 1.05 | 7.53 | 14.41 | 64 | 1297030 | 18687469.4 |
UNITYBNK | 0.52 | 0.52 | 0.57 | 0.55 | 0.57 | 0.05 | 9.62 | 0.56 | 9 | 513914 | 288138.97 |
UPL | 1.24 | 1.24 | 1.36 | 1.35 | 1.36 | 0.12 | 9.68 | 1.36 | 27 | 6197342 | 8425745.12 |
VITAFOAM | 5.45 | 5.45 | 5.45 | 0 | 5.18 | 30 | 515783 | 2674077.48 | |||
WAPCO | 11.7 | 11.7 | 11.65 | 11.5 | 11.5 | -0.2 | -1.71 | 11.59 | 108 | 2495332 | 28926392.1 |
WAPIC | 0.33 | 0.33 | 0.34 | 0.32 | 0.32 | -0.01 | -3.03 | 0.33 | 25 | 700452 | 232899.79 |
WEMABANK | 0.51 | 0.51 | 0.52 | 0.52 | 0.52 | 0.01 | 1.96 | 0.52 | 18 | 1717825 | 893690.75 |
ZENITHBANK | 16.8 | 16.8 | 16.95 | 16.8 | 16.85 | 0.05 | 0.30 | 16.89 | 383 | 45456691 | 767605572 |
TOTAL TRANSACTION (101) | 3737 | 251188123 | 2360422200.49 | ||||||||
TOTAL TRANSACTION (2) | 3 | 50010 | 4200000 |