Daily Price List – Monday, 29th June, 2020
193 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 | -8.93 | 0.51 | 14 | 509545 | 259870.75 |
ACADEMY | 0.3 | 0.3 | 0.32 | 0.27 | 0.32 | 0.02 | 6.67 | 0.29 | 6 | 471800 | 136825 |
ACCESS | 6.6 | 6.6 | 6.6 | 6.5 | 6.6 | 0 | 0 | 6.6 | 173 | 5033671 | 33205026.65 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 20000 | 4000 | |||
AFRIPRUD | 4.11 | 4.11 | 4.11 | 0 | 4.15 | 30 | 391891 | 1628247.22 | |||
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2000 | 400 | |||
AIICO | 0.99 | 0.99 | 0.99 | 0.92 | 0.92 | -0.07 | -7.07 | 0.94 | 53 | 4873379 | 4574851.34 |
AIRTELAFRI | 328.7 | 328.7 | 328.7 | 0 | 331.61 | 18 | 7019 | 2327566.1 | |||
ARDOVA | 13.05 | 13.05 | 11.75 | 11.75 | 11.75 | -1.3 | -9.96 | 11.75 | 17 | 831947 | 9775377.25 |
AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0 | 2.03 | 1 | 110 | 223.3 | |||
BERGER | 7.45 | 7.45 | 7.45 | 0 | 7 | 5 | 66901 | 467975 | |||
BETAGLAS | 68.35 | 68.35 | 68.35 | 0 | 73.68 | 7 | 1030 | 75889.7 | |||
BUACEMENT | 43 | 43 | 43 | 0 | 38.8 | 21 | 120373 | 4670098.7 | |||
CADBURY | 7.5 | 7.5 | 7.5 | 0 | 7.37 | 36 | 161364 | 1189366.6 | |||
CAP | 20.65 | 20.65 | 20.65 | 0 | 19.44 | 6 | 39064 | 759506.5 | |||
CAPHOTEL | 2.7 | 2.7 | 2.7 | 0 | 2.7 | 1 | 30000 | 81000 | |||
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 8073 | 1614.6 | |||
CAVERTON | 1.98 | 1.98 | 1.98 | 0 | 1.92 | 41 | 679098 | 1301445.09 | |||
CHAMPION | 0.95 | 0.95 | 0.95 | 0 | 0.89 | 2 | 7000 | 6230 | |||
CHAMS | 0.22 | 0.22 | 0.24 | 0.23 | 0.23 | 0.01 | 4.55 | 0.23 | 39 | 6006315 | 1394172.45 |
CHELLARAM | 2.78 | 2.78 | 2.51 | 2.51 | 2.51 | -0.27 | -9.71 | 2.51 | 1 | 162060 | 406770.6 |
CHIPLC | 0.49 | 0.49 | 0.49 | 0 | 0.45 | 1 | 2407 | 1083.15 | |||
CILEASING | 4.6 | 4.6 | 4.6 | 0 | 4.26 | 8 | 33585 | 142914.35 | |||
CONOIL | 21 | 21 | 21 | 0 | 18.9 | 29 | 274330 | 5184837 | |||
CORNERST | 0.55 | 0.55 | 0.55 | 0.5 | 0.55 | 0 | 0 | 0.53 | 13 | 2864200 | 1514950 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 3900 | 780 | |||
CUSTODIAN | 5.45 | 5.45 | 5.5 | 5 | 5.5 | 0.05 | 0.92 | 5.41 | 35 | 2805669 | 15178230.35 |
CUTIX | 1.6 | 1.6 | 1.76 | 1.76 | 1.76 | 0.16 | 10.00 | 1.64 | 35 | 727746 | 1190981.71 |
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 2 | 10300 | 3090 | |||
DANGCEM | 128 | 128 | 128 | 0 | 127.48 | 162 | 851382 | 108533561.7 | |||
DANGSUGAR | 11.9 | 11.9 | 12 | 12 | 12 | 0.1 | 0.84 | 12 | 72 | 929349 | 11155894.15 |
DEAPCAP | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 | -9.09 | 0.3 | 1 | 150000 | 45000 |
EKOCORP | 6 | 6 | 6 | 0 | 6 | 1 | 11446 | 68676 | |||
ETERNA | 2.48 | 2.48 | 2.24 | 2.24 | 2.24 | -0.24 | -9.68 | 2.24 | 6 | 140775 | 315336 |
ETI | 5.25 | 5.25 | 5 | 4.85 | 5 | -0.25 | -4.76 | 4.95 | 83 | 1681926 | 8323129.5 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.35 | 2 | 448 | 1052.8 | |||
FBNH | 5.2 | 5.2 | 5.3 | 5.15 | 5.3 | 0.1 | 1.92 | 5.26 | 182 | 17379971 | 91346921.9 |
FCMB | 1.86 | 1.86 | 1.9 | 1.83 | 1.9 | 0.04 | 2.15 | 1.86 | 73 | 8341124 | 15533677.19 |
FIDELITYBK | 1.78 | 1.78 | 1.75 | 1.73 | 1.73 | -0.05 | -2.81 | 1.73 | 65 | 4833192 | 8383291.27 |
FIDSON | 2.98 | 2.98 | 3.2 | 3.05 | 3.2 | 0.22 | 7.38 | 3.15 | 21 | 982630 | 3099458.76 |
FLOURMILL | 19.6 | 19.6 | 19.55 | 19 | 19.55 | -0.05 | -0.26 | 19.14 | 57 | 649322 | 12426812.8 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 198200 | 39640 |
GLAXOSMITH | 5.85 | 5.85 | 5.85 | 5.5 | 5.5 | -0.35 | -5.98 | 5.66 | 78 | 2598437 | 14700530.45 |
GSPECPLC | 4.65 | 4.65 | 4.65 | 0 | 4.19 | 1 | 50 | 209.5 | |||
GUARANTY | 22.7 | 22.7 | 22.6 | 22.35 | 22.35 | -0.35 | -1.54 | 22.49 | 244 | 17831822 | 401072670 |
GUINNESS | 15 | 15 | 15 | 0 | 15.24 | 111 | 1742586 | 26550394.8 | |||
HONYFLOUR | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -0.04 | -4.04 | 0.96 | 19 | 246163 | 236372.36 |
IKEJAHOTEL | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -0.09 | -8.65 | 0.96 | 5 | 105886 | 101560.7 |
INTBREW | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 | 0 | 4.1 | 54 | 661914 | 2712181.4 |
INTERLINK | 2.91 | 2.91 | 2.91 | 0 | 2.91 | 1 | 8088 | 23536.08 | |||
JAIZBANK | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0.57 | 23 | 849532 | 486219.66 |
JAPAULOIL | 0.25 | 0.25 | 0.24 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 21 | 1594823 | 368854.51 |
JBERGER | 19.85 | 19.85 | 19.85 | 0 | 18.1 | 24 | 120100 | 2173247.7 | |||
LASACO | 0.25 | 0.25 | 0.27 | 0.25 | 0.25 | 0 | 0 | 0.27 | 23 | 10194969 | 2734649.47 |
LAWUNION | 1 | 1 | 0.97 | 0.97 | 0.97 | -0.03 | -3.00 | 0.97 | 4 | 139588 | 135738.36 |
LEARNAFRCA | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.06 | -4.44 | 1.28 | 2 | 110000 | 141200 |
LIVESTOCK | 0.68 | 0.68 | 0.68 | 0.62 | 0.62 | -0.06 | -8.82 | 0.66 | 23 | 686551 | 450171.62 |
MANSARD | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.04 | -2.22 | 1.78 | 7 | 111877 | 199359.16 |
MAYBAKER | 3 | 3 | 2.87 | 2.87 | 2.87 | -0.13 | -4.33 | 2.96 | 18 | 359686 | 1064015.54 |
MBENEFIT | 0.22 | 0.22 | 0.23 | 0.23 | 0.23 | 0.01 | 4.55 | 0.23 | 28 | 6159154 | 1416002.96 |
MCNICHOLS | 0.5 | 0.5 | 0.5 | 0 | 0.51 | 3 | 95000 | 48032 | |||
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.51 | 3 | 44808 | 22852.08 | |||
MOBIL | 192.6 | 192.6 | 192.6 | 0 | 173.5 | 11 | 13726 | 2381480 | |||
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.54 | 6 | 12511 | 6755.94 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 12.45 | 4 | 831 | 10345.95 | |||
MTNN | 117.5 | 117.5 | 117.5 | 117.5 | 117.5 | 0 | 0 | 117.38 | 126 | 1720652 | 201961894.6 |
NAHCO | 2.64 | 2.64 | 2.64 | 2.4 | 2.45 | -0.19 | -7.20 | 2.48 | 103 | 5395445 | 13404502.59 |
NASCON | 11.6 | 11.6 | 11 | 10.7 | 10.7 | -0.9 | -7.76 | 10.95 | 17 | 316669 | 3466881.75 |
NB | 35 | 35 | 35 | 0 | 35.18 | 72 | 235828 | 8296686.65 | |||
NEIMETH | 1.37 | 1.37 | 1.5 | 1.5 | 1.5 | 0.13 | 9.49 | 1.5 | 42 | 1623912 | 2435868 |
NEM | 2 | 2 | 2.06 | 2.06 | 2.06 | 0.06 | 3.00 | 2.06 | 10 | 590358 | 1215015.48 |
NESTLE | 1200 | 1200 | 1256.8 | 1256.8 | 1256.8 | 56.8 | 4.73 | 1233.64 | 95 | 197673 | 243856661.7 |
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 158211 | 31642.2 |
NNFM | 4.3 | 4.3 | 4.3 | 0 | 3.87 | 1 | 6000 | 23220 | |||
NPFMCRFBK | 1.27 | 1.27 | 1.27 | 0 | 1.26 | 12 | 237052 | 299216.2 | |||
OANDO | 2.4 | 2.4 | 2.4 | 2.39 | 2.4 | 0 | 0 | 2.39 | 56 | 1626874 | 3880863.29 |
OKOMUOIL | 64 | 64 | 70.4 | 64.25 | 70.4 | 6.4 | 10.00 | 67.58 | 40 | 378507 | 25579043.4 |
OMATEK | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 1 | 100000 | 26000 |
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.35 | 1 | 20000 | 27000 | |||
PRESCO | 45.25 | 45.25 | 45.25 | 0 | 46.78 | 35 | 123847 | 5794076.35 | |||
PRESTIGE | 0.47 | 0.47 | 0.51 | 0.49 | 0.51 | 0.04 | 8.51 | 0.5 | 9 | 451129 | 224488.81 |
PZ | 3.85 | 3.85 | 4.2 | 4.2 | 4.2 | 0.35 | 9.09 | 4.19 | 56 | 781715 | 3276875.1 |
REDSTAREX | 3.23 | 3.23 | 3.23 | 0 | 3.55 | 10 | 100442 | 356569.1 | |||
REGALINS | 0.2 | 0.2 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 11 | 923600 | 203192 |
ROYALEX | 0.23 | 0.23 | 0.25 | 0.23 | 0.23 | 0 | 0 | 0.24 | 10 | 610510 | 144377.3 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 332960 | 66592 |
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 2 | 9297 | 24544.08 | |||
SEPLAT | 386 | 386 | 386 | 0 | 347.4 | 37 | 19167 | 6658615.8 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 100000 | 20000 |
STANBIC | 30.25 | 30.25 | 30.25 | 0 | 29.57 | 24 | 152702 | 4515468.2 | |||
STERLNBANK | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -0.06 | -4.65 | 1.23 | 21 | 224758 | 276855.62 |
STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 1.8 | 3 | 37100 | 66780 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1500 | 300 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 70000 | 14000 | |||
THOMASWY | 0.35 | 0.35 | 0.35 | 0 | 0.34 | 8 | 131921 | 44299.6 | |||
TOTAL | 97.5 | 97.5 | 97.5 | 0 | 93.5 | 26 | 55111 | 5153059.9 | |||
TOURIST | 3.15 | 3.15 | 3.15 | 0 | 3.15 | 1 | 10000 | 31500 | |||
TRANSCORP | 0.69 | 0.69 | 0.7 | 0.67 | 0.68 | -0.01 | -1.45 | 0.68 | 67 | 5050289 | 3425149.14 |
TRIPPLEG | 0.53 | 0.53 | 0.53 | 0 | 0.5 | 24 | 17550 | 8775 | |||
UACN | 7.45 | 7.45 | 8 | 7.45 | 8 | 0.55 | 7.38 | 7.59 | 58 | 1459757 | 11082142.2 |
UAC-PROP | 0.99 | 0.99 | 0.99 | 0 | 0.93 | 10 | 123720 | 115532.6 | |||
UBA | 6.4 | 6.4 | 6.35 | 6.2 | 6.25 | -0.15 | -2.34 | 6.3 | 176 | 9756220 | 61440355.15 |
UBN | 6.3 | 6.3 | 6.3 | 0 | 5.7 | 44 | 374447 | 2135617.55 | |||
UCAP | 2.63 | 2.63 | 2.58 | 2.56 | 2.56 | -0.07 | -2.66 | 2.59 | 86 | 1657878 | 4289112.17 |
UNILEVER | 17 | 17 | 15.3 | 15.3 | 15.3 | -1.7 | -10.00 | 15.3 | 80 | 1852237 | 28340703.7 |
UNIONDAC | 0.28 | 0.28 | 0.28 | 0 | 0.29 | 2 | 55000 | 16000 | |||
UNITYBNK | 0.53 | 0.53 | 0.53 | 0 | 0.55 | 4 | 12431 | 6888.43 | |||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 224400 | 44880 |
UPDCREIT | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 | 0 | 3.8 | 1 | 1100000 | 4180000 |
UPL | 1.08 | 1.08 | 1.08 | 0 | 1.18 | 1 | 10000 | 11800 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 283200 | 56640 |
VITAFOAM | 5.3 | 5.3 | 5.3 | 0 | 4.99 | 30 | 478918 | 2389149.2 | |||
WAPCO | 11 | 11 | 10.8 | 10.7 | 10.8 | -0.2 | -1.82 | 10.83 | 111 | 1712314 | 18537085.2 |
WAPIC | 0.32 | 0.32 | 0.35 | 0.35 | 0.35 | 0.03 | 9.38 | 0.35 | 14 | 730625 | 255648.25 |
WEMABANK | 0.6 | 0.6 | 0.59 | 0.57 | 0.57 | -0.03 | -5.00 | 0.58 | 17 | 846990 | 488894.9 |
ZENITHBANK | 16.2 | 16.2 | 16.25 | 16.1 | 16.2 | 0 | 0 | 16.16 | 332 | 10247855 | 165605402.7 |
TOTAL TRANSACTION (116) | 3940 | 158719415 | 1635598021.63 |