Daily Price List – Monday, 25th January, 2021
by
GTI
·
January 25, 2021
109 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
ABCTRANS | 0.36 | 0.36 | | | 0.36 | | 0 | 0.36 | 11 | 68857 | 24562.62 |
ACADEMY | 0.4 | 0.4 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 6 | 251545 | 109734.3 |
ACCESS | 9.15 | 9.15 | 9.35 | 9.15 | 9.2 | 0.05 | 0.55 | 9.2 | 220 | 9942318 | 91469230.85 |
AFRINSURE | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 11 | 983920 | 216834.77 |
AFRIPRUD | 7.1 | 7.1 | 7.13 | 7.1 | 7.13 | 0.03 | 0.42 | 7.12 | 45 | 1058937 | 7541765.81 |
AFROMEDIA | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 5 | 49706 | 9941.2 |
AIICO | 1.3 | 1.3 | 1.28 | 1.2 | 1.24 | -0.06 | -4.62 | 1.22 | 51 | 1464368 | 1793577.21 |
AIRTELAFRI | 851.8 | 851.8 | 855 | 855 | 855 | 3.2 | 0.38 | 854.87 | 31 | 335905 | 287154884.2 |
ARDOVA | 20.45 | 20.45 | 18.5 | 18.45 | 18.45 | -2 | -9.78 | 18.47 | 91 | 1954920 | 36111094.55 |
BERGER | 8.05 | 8.05 | | | 8.05 | | 0 | 7.77 | 5 | 3611 | 28045.35 |
BETAGLAS | 55.4 | 55.4 | | | 55.4 | | 0 | 50.66 | 4 | 560 | 28372 |
BOCGAS | 15.12 | 15.12 | | | 15.12 | | 0 | 14.37 | 17 | 107325 | 1542491 |
BUACEMENT | 79 | 79 | | | 79 | | 0 | 75.44 | 38 | 242233 | 18275240.8 |
CADBURY | 9.75 | 9.75 | | | 9.75 | | 0 | 9.92 | 56 | 535148 | 5309620.6 |
CAP | 20.5 | 20.5 | | | 20.5 | | 0 | 20.27 | 18 | 48505 | 983139.5 |
CAPHOTEL | 2.2 | 2.2 | | | 2.2 | | 0 | 2.42 | 3 | 9677 | 23418.34 |
CAVERTON | 2.02 | 2.14 | 2.14 | 1.95 | 2.02 | 0 | 0 | 2.05 | 12 | 575101 | 1177196.59 |
CHAMPION | 1.95 | 1.95 | 2.14 | 2.02 | 2.14 | 0.19 | 9.74 | 2.13 | 143 | 9425017 | 20075135.36 |
CHAMS | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 20 | 2506238 | 626732.46 |
CHIPLC | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0 | 0 | 0.37 | 9 | 411750 | 153865 |
CILEASING | 5.7 | 5.7 | 5.13 | 5.13 | 5.13 | -0.57 | -10.00 | 5.13 | 16 | 301423 | 1546299.99 |
CONOIL | 21 | 21 | | | 21 | | 0 | 19.32 | 17 | 32718 | 632018.65 |
CORNERST | 0.72 | 0.72 | | | 0.72 | | 0 | 0.65 | 3 | 74500 | 48425 |
COURTVILLE | 0.22 | 0.22 | 0.22 | 0.21 | 0.22 | 0 | 0 | 0.21 | 16 | 7665247 | 1635154.34 |
CUSTODIAN | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6 | 46 | 5342691 | 32056657.6 |
CUTIX | 2.26 | 2.26 | | | 2.26 | | 0 | 2.17 | 8 | 26148 | 56789.6 |
DAARCOMM | 0.27 | 0.27 | | | 0.27 | | 0 | 0.25 | 1 | 16666 | 4166.5 |
DANGCEM | 234 | 234 | 236 | 236 | 236 | 2 | 0.85 | 235.8 | 94 | 954707 | 225120813.9 |
DANGSUGAR | 20.2 | 20.2 | 20.15 | 20 | 20 | -0.2 | -0.99 | 20.07 | 181 | 4818843 | 96691001.3 |
DEAPCAP | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 3 | 3004 | 600.8 |
ETERNA | 5.2 | 5.2 | | | 5.2 | | 0 | 5.01 | 10 | 43870 | 219603 |
ETI | 6.5 | 6.5 | 6.65 | 6.5 | 6.55 | 0.05 | 0.77 | 6.56 | 67 | 3433562 | 22515901.7 |
ETRANZACT | 2.33 | 2.33 | | | 2.33 | | 0 | 2.3 | 1 | 300 | 690 |
FBNH | 7.35 | 7.35 | 7.4 | 7.3 | 7.4 | 0.05 | 0.68 | 7.32 | 183 | 7366421 | 53933704.7 |
FCMB | 3.25 | 3.25 | 3.29 | 3.17 | 3.29 | 0.04 | 1.23 | 3.25 | 74 | 8863222 | 28785987.82 |
FIDELITYBK | 2.72 | 2.72 | 2.77 | 2.7 | 2.73 | 0.01 | 0.37
| 2.74 | 146 | 26526724 | 72596683.34 |
FIDSON | 4.65 | 4.65 | | | 4.65 | | 0 | 5.03 | 15 | 80088 | 402495.44 |
FLOURMILL | 32 | 32 | 32.4 | 32 | 32 | 0 | 0 | 32.02 | 101 | 3972721 | 127207895.55 |
FTNCOCOA | 0.6 | 0.6 | 0.61 | 0.58 | 0.6 | 0 | 0 | 0.59 | 34 | 4688470 | 2772058.6 |
GLAXOSMITH | 7 | 7 | | | 7 | | 0 | 7.04 | 25 | 372339 | 2622778.7 |
GUARANTY | 33.1 | 33.1 | 33.15 | 33.1 | 33.1 | 0 | 0 | 33.13 | 283 | 7218637 | 239140582.95 |
GUINEAINS | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 2 | 263500 | 52700 |
GUINNESS | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 | 0 | 18.5 | 69 | 700162 | 12953894.6 |
HONYFLOUR | 1.26 | 1.26 | 1.2 | 1.18 | 1.18 | -0.08 | -6.35 | 1.2 | 52 | 1756597 | 2102946.3 |
IKEJAHOTEL | 1.28 | 1.28 | | | 1.28 | | 0 | 1.4 | 3 | 47972 | 67160.8 |
INTBREW | 6.59 | 6.59 | 6.57 | 6.15 | 6.16 | -0.43 | -6.53 | 6.22 | 44 | 1204566 | 7491694.52 |
JAIZBANK | 0.66 | 0.66 | 0.68 | 0.65 | 0.65 | -0.01 | -1.52 | 0.66 | 50 | 3229523 | 2143915.55 |
JAPAULGOLD | 0.95 | 0.91 | 0.91 | 0.86 | 0.86 | -0.09 | -9.47 | 0.86 | 102 | 8136241 | 7020075.05 |
JBERGER | 18.9 | 18.9 | 19.5 | 19.4 | 19.5 | 0.6 | 3.17 | 19.31 | 58 | 1070091 | 20662890.65 |
JOHNHOLT | 0.5 | 0.5 | | | 0.5 | | 0 | 0.54 | 3 | 44851 | 24109.85 |
LASACO | 0.48 | 0.44 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 24 | 2057881 | 905467.64 |
LEARNAFRCA | 0.97 | 0.97 | 1.04 | 1.04 | 1.04 | 0.07 | 7.22 | 1.03 | 8 | 228638 | 235295.39 |
LINKASSURE | 0.9 | 0.9 | | | 0.9 | | 0 | 0.81 | 1 | 7000 | 5670 |
LIVESTOCK | 2.52 | 2.52 | 2.46 | 2.27 | 2.46 | -0.06 | -2.38 | 2.31 | 135 | 7183354 | 16559216.8 |
MANSARD | 1.28 | 1.28 | 1.38 | 1.28 | 1.37 | 0.09 | 7.03 | 1.37 | 160 | 28025460 | 38295110.5 |
MAYBAKER | 3.65 | 3.65 | 4.01 | 4 | 4.01 | 0.36 | 9.86 | 4.01 | 78 | 3490766 | 13993880.9 |
MBENEFIT | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -0.04 | -8.89 | 0.41 | 23 | 8765822 | 3593987.02 |
MEYER | 0.5 | 0.5 | | | 0.5 | | 0 | 0.45 | 2 | 17259 | 7779.5 |
MOBIL | 249.5 | 249.5 | | | 249.5 | | 0 | 224.67 | 21 | 11441 | 2570481.8 |
MRS | 11.2 | 11.2 | 12.3 | 12.3 | 12.3 | 1.1 | 9.82 | 12.17 | 32 | 352288 | 4286971.6 |
MTNN | 170 | 170 | | | 170 | | 0 | 170.65 | 120 | 242513 | 41385538.5 |
MULTIVERSE | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | -0.02 | -8.33 | 0.23 | 16 | 4491986 | 1040524.92 |
NAHCO | 2.3 | 2.3 | 2.28 | 2.26 | 2.26 | -0.04 | -1.74 | 2.26 | 23 | 463351 | 1046708.29 |
NASCON | 17.2 | 17.2 | 16.2 | 16.2 | 16.2 | -1 | -5.81 | 16.39 | 21 | 399181 | 6544282.2 |
NB | 61 | 61 | | | 61 | | 0 | 59.93 | 48 | 188113 | 11273005.4 |
NCR | 3.12 | 3.12 | | | 3.12 | | 0 | 3.42 | 5 | 90626 | 309497.18 |
NEIMETH | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0 | 0 | 1.99 | 18 | 366682 | 729107.43 |
NEM | 2.43 | 2.43 | 2.36 | 2.36 | 2.36 | -0.07 | -2.88 | 2.42 | 15 | 384216 | 928228.52 |
NESTLE | 1505 | 1505 | | | 1505 | | 0 | 1450.45 | 46 | 24911 | 36132263.1 |
NIGERINS | 0.27 | 0.27 | | | 0.27 | | 0 | 0.25 | 8 | 88402 | 22170.5 |
NNFM | 9.68 | 9.68 | | | 9.68 | | 0 | 9.96 | 21 | 172815 | 1722082.5 |
NPFMCRFBK | 1.83 | 1.83 | 1.89 | 1.76 | 1.76 | -0.07 | -3.83 | 1.82 | 30 | 2236772 | 4061614.98 |
OANDO | 3.38 | 3.38 | 3.4 | 3.25 | 3.26 | -0.12 | -3.55 | 3.28 | 65 | 2225410 | 7303029.07 |
OKOMUOIL | 93 | 93 | | | 93 | | 0 | 87.41 | 23 | 65279 | 5706062 |
OMATEK | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 3 | 5438 | 1087.6 |
PORTPAINT | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0 | 0 | 2.9 | 7 | 575216 | 1668026.4 |
PRESCO | 74.5 | 74.5 | | | 74.5 | | 0 | 72.74 | 19 | 171814 | 12497325.9 |
PRESTIGE | 0.5 | 0.5 | | | 0.5 | | 0 | 0.51 | 3 | 12240 | 6233.2 |
PZ | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0 | 0 | 5.54 | 35 | 520714 | 2885786.8 |
REDSTAREX | 3.4 | 3.4 | | | 3.4 | | 0 | 3.26 | 14 | 152440 | 496297.7 |
REGALINS | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 | -7.89 | 0.35 | 1 | 400000 | 140000 |
ROYALEX | 0.4 | 0.4 | 0.36 | 0.36 | 0.36 | -0.04 | -10 | 0.36 | 8 | 482514 | 173715.24 |
RTBRISCOE | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 6 | 124907 | 25023.7 |
SEPLAT | 540 | 540 | | | 540 | | 0 | 511.23 | 29 | 6585 | 3366422.8 |
SKYAVN | 3.2 | 3.2 | | | 3.2 | | 0 | 3.2 | 1 | 6000 | 19200 |
SOVRENINS | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 | -9.09 | 0.3 | 14 | 1604433 | 488966.08 |
STANBIC | 44 | 44 | | | 44 | | 0 | 44.08 | 29 | 232481 | 10247692.8 |
STERLNBANK | 2 | 2 | 2 | 1.92 | 2 | 0 | 0 | 1.98 | 49 | 6202983 | 12292459.66 |
TANTALIZER | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 100 | 20 |
TOTAL | 143 | 143 | | | 143 | | 0 | 143.71 | 25 | 9941 | 1428659.5 |
TRANSCOHOT | 3.6 | 3.6 | | | 3.6 | | 0 | 3.65 | 3 | 15000 | 54750 |
TRANSCORP | 1.14 | 1.14 | 1.14 | 1.05 | 1.08 | -0.06 | -5.26 | 1.09 | 220 | 48997773 | 53307358.88 |
TRANSEXPR | 1.1 | 1.1 | | | 1.1 | | 0 | 1.1 | 3 | 17863 | 19649.3 |
TRIPPLEG | 0.75 | 0.75 | | | 0.75 | | 0 | 0.75 | 1 | 1500 | 1125 |
UACN | 8.3 | 8.3 | 8.2 | 8.15 | 8.2 | -0.1 | -1.20 | 8.2 | 125 | 9140735 | 74956051.7 |
UAC-PROP | 0.75 | 0.75 | 0.79 | 0.75 | 0.75 | 0 | 0 | 0.77 | 64 | 3992984 | 3057752.73 |
UBA | 8.7 | 8.7 | 8.95 | 8.7 | 8.75 | 0.05 | 0.57 | 8.75 | 232 | 16672450 | 145846873.8 |
UBN | 5.55 | 5.55 | 6.1 | 5.7 | 5.9 | 0.35 | 6.31 | 5.96 | 282 | 15411563 | 91841474.85 |
UCAP | 5.45 | 5.45 | 5.45 | 5.35 | 5.4 | -0.05 | -0.92 | 5.4 | 146 | 5958513 | 32181103.97 |
UNILEVER | 13.5 | 13.2 | 13.2 | 13.2 | 13.2 | -0.3 | -2.22 | 13.3 | 69 | 893783 | 11890967.7 |
UNIONDAC | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 5 | 341126 | 103160.32 |
UNITYBNK | 0.72 | 0.72 | | | 0.72 | | 0 | 0.72 | 32 | 599442 | 433454.76 |
UNIVINSURE | 0.23 | 0.23 | 0.22 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 31 | 5955803 | 1261367.71 |
UPDCREIT | 5.5 | 5.5 | | | 5.5 | | 0 | 5.67 | 5 | 16038 | 91008 |
UPL | 1.25 | 1.25 | 1.37 | 1.37 | 1.37 | 0.12 | 9.60 | 1.32 | 12 | 403692 | 533740.69 |
VERITASKAP | 0.28 | 0.28 | | | 0.28 | | 0 | 0.26 | 6 | 204130 | 53073.8 |
VITAFOAM | 9.2 | 9.2 | 9.2 | 9.05 | 9.15 | -0.05 | -0.54 | 9.13 | 37 | 926561 | 8456514.8 |
WAPCO | 26 | 26 | 26.5 | 26 | 26.5 | 0.5 | 1.92 | 26.19 | 194 | 4506266 | 118029975.55 |
WAPIC | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -0.05 | -8.47 | 0.54 | 31 | 1353863 | 731090.02 |
WEMABANK | 0.71 | 0.71 | 0.71 | 0.7 | 0.7 | -0.01 | -1.41 | 0.7 | 29 | 1497281 | 1048854.51 |
ZENITHBANK | 26.5 | 26.5 | 26.55 | 26.25 | 26.5 | 0 | 0 | 26.4 | 423 | 15871012 | 418969767.4 |
TOTAL TRANSACTION (111) | | | | | | | | | 5640 | 333096795 | 2640428587.92 |