Daily Price List -Monday, 26th October, 2020
211 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0.27 | 0.3 | 0 | 0 | 0.28 | 17 | 3233000 | 904964.4 |
ACADEMY | 0.27 | 0.27 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41 | 0.26 | 3 | 770400 | 202384.9 |
ACCESS | 7.7 | 7.7 | 7.75 | 7.65 | 7.65 | -0.05 | -0.65 | 7.71 | 206 | 7992069 | 61634169.3 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||
AFRIPRUD | 5.55 | 5.55 | 5.7 | 5.55 | 5.7 | 0.15 | 2.70 | 5.64 | 72 | 1523249 | 8593703.85 |
AIICO | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0.85 | 22 | 1280346 | 1084082.92 |
AIRTELAFRI | 410.2 | 410.2 | 410.2 | 0 | 430.46 | 21 | 9830 | 4231378.5 | |||
ARDOVA | 11.9 | 11.9 | 11.9 | 0 | 11.87 | 54 | 579502 | 6881407.15 | |||
BERGER | 6.7 | 6.7 | 6.7 | 0 | 6.39 | 2 | 130 | 831 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 54.03 | 7 | 128 | 6915.8 | |||
BOCGAS | 4.25 | 4.25 | 4.4 | 4 | 4.4 | 0.15 | 3.53 | 4.2 | 19 | 550775 | 2313924.94 |
BUACEMENT | 40.9 | 40.9 | 40.9 | 0 | 39.12 | 13 | 17714 | 692901.55 | |||
CADBURY | 7.5 | 7.5 | 7.6 | 7.6 | 7.6 | 0.1 | 1.33 | 7.63 | 30 | 541336 | 4128381.8 |
CAP | 18.5 | 18.5 | 18.5 | 0 | 19.68 | 10 | 62165 | 1223199.25 | |||
CAPHOTEL | 2.42 | 2.42 | 2.42 | 0 | 2.2 | 1 | 2700 | 5940 | |||
CAVERTON | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0 | 0 | 1.84 | 21 | 637716 | 1170962.92 |
CHAMS | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 8 | 1899319 | 380785.64 |
CHIPLC | 0.34 | 0.34 | 0.32 | 0.31 | 0.31 | -0.03 | -8.82 | 0.31 | 5 | 1000000 | 312381 |
CILEASING | 4.4 | 4.4 | 4.4 | 0 | 4.09 | 4 | 4465 | 18250.35 | |||
CONOIL | 15.8 | 15.8 | 15.8 | 0 | 16.43 | 34 | 101605 | 1669453.65 | |||
CORNERST | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 6 | 203639 | 121959.48 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
CUSTODIAN | 5 | 5 | 5.5 | 5.5 | 5.5 | 0.5 | 10.00 | 5.5 | 31 | 1327945 | 7299037.2 |
CUTIX | 1.9 | 1.9 | 1.9 | 0 | 1.86 | 8 | 27442 | 50935.95 | |||
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 1 | 1212 | 327.24 | |||
DANGCEM | 151 | 151 | 152 | 151.2 | 152 | 1 | 0.66 | 151.33 | 89 | 6755625 | 1022322973.8 |
DANGSUGAR | 13.8 | 13.8 | 13.7 | 13.5 | 13.7 | -0.1 | -0.72 | 13.59 | 69 | 1040639 | 14141035.6 |
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 22.1 | 1 | 25 | 552.5 | |||
ETERNA | 4.46 | 4.46 | 4.46 | 0 | 4.47 | 25 | 285148 | 1275007.28 | |||
ETI | 4.55 | 4.55 | 4.9 | 4.65 | 4.9 | 0.35 | 7.69 | 4.74 | 128 | 7174461 | 34015210.2 |
ETRANZACT | 1.81 | 1.81 | 1.95 | 1.9 | 1.95 | 0.14 | 7.73 | 1.93 | 6 | 225558 | 434831.1 |
FBNH | 6.1 | 6.1 | 6.15 | 6.1 | 6.1 | 0 | 0 | 6.12 | 251 | 26140064 | 160085725.2 |
FCMB | 2.44 | 2.44 | 2.5 | 2.3 | 2.5 | 0.06 | 2.46 | 2.39 | 56 | 8319417 | 19922150.78 |
FIDELITYBK | 2.02 | 2.02 | 2.06 | 2.03 | 2.06 | 0.04 | 1.98 | 2.05 | 67 | 2875040 | 5881083.4 |
FIDSON | 3.72 | 3.72 | 3.8 | 3.8 | 3.8 | 0.08 | 2.15 | 3.85 | 8 | 249603 | 960367.24 |
FLOURMILL | 23 | 23 | 24.2 | 22.9 | 24.2 | 1.2 | 5.22 | 23.03 | 79 | 17474951 | 402374621.8 |
GLAXOSMITH | 5.4 | 5.4 | 5.65 | 5.65 | 5.65 | 0.25 | 4.63 | 5.61 | 78 | 1352325 | 7592442.6 |
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.73 | 2 | 25980 | 18965.4 | |||
GUARANTY | 30.45 | 30.45 | 30.75 | 30.5 | 30.65 | 0.2 | 0.66 | 30.61 | 226 | 56793675 | 1738241573.5 |
GUINNESS | 15.95 | 15.95 | 16.05 | 16 | 16 | 0.05 | 0.31 | 16.07 | 152 | 2256863 | 36259406.8 |
HONYFLOUR | 0.91 | 0.91 | 0.95 | 0.94 | 0.95 | 0.04 | 4.40 | 0.95 | 12 | 1368710 | 1297961.6 |
IKEJAHOTEL | 1.11 | 1.11 | 1.11 | 0 | 1.01 | 2 | 1458 | 1472.58 | |||
INITSPLC | 0.57 | 0.57 | 0.57 | 0 | 0.52 | 2 | 699 | 365.98 | |||
INTBREW | 6.3 | 6.3 | 6.49 | 6 | 6.01 | -0.29 | -4.60 | 6.18 | 105 | 4527621 | 27982297.2 |
JAIZBANK | 0.58 | 0.58 | 0.58 | 0.56 | 0.56 | -0.02 | -3.45 | 0.57 | 30 | 7013331 | 3991182.61 |
JAPAULOIL | 0.22 | 0.22 | 0.21 | 0.2 | 0.21 | -0.01 | -4.55 | 0.2 | 18 | 13365538 | 2737292.53 |
JBERGER | 16.8 | 16.8 | 16.9 | 16.9 | 16.9 | 0.1 | 0.60 | 16.93 | 33 | 246928 | 4180106 |
LASACO | 0.26 | 0.26 | 0.28 | 0.27 | 0.28 | 0.02 | 7.69 | 0.27 | 12 | 2873106 | 789470.35 |
LEARNAFRCA | 1.1 | 1.1 | 1.1 | 0 | 1.11 | 6 | 93373 | 103819.01 | |||
LIVESTOCK | 0.67 | 0.67 | 0.66 | 0.61 | 0.62 | -0.05 | -7.46 | 0.62 | 34 | 2718942 | 1688831.44 |
MANSARD | 1.84 | 1.84 | 1.84 | 0 | 1.94 | 3 | 17632 | 34191.08 | |||
MAYBAKER | 3 | 3 | 3 | 0 | 3.03 | 4 | 6497 | 19683.27 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 12 | 3301500 | 660300 |
MOBIL | 178.3 | 178.3 | 178.3 | 0 | 176.34 | 80 | 401478 | 70795792 | |||
MORISON | 0.6 | 0.6 | 0.54 | 0.54 | 0.54 | -0.06 | -10.00 | 0.54 | 2 | 432923 | 233778.42 |
MRS | 12.45 | 12.45 | 12.45 | 0 | 12.1 | 7 | 13232 | 160121.6 | |||
MTNN | 140 | 140 | 140 | 140 | 140 | 0 | 0 | 139.96 | 121 | 975171 | 136483697.8 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
NAHCO | 2.1 | 2.1 | 2.1 | 2 | 2.05 | -0.05 | -2.38 | 2.03 | 36 | 1523810 | 3095806.55 |
NASCON | 14.3 | 14.3 | 13.1 | 13.1 | 13.1 | -1.2 | -8.39 | 13.17 | 34 | 344622 | 4538572.05 |
NB | 52 | 52 | 52 | 52 | 52 | 0 | 0 | 51.93 | 85 | 1816910 | 94348934.8 |
NCR | 2 | 2 | 2 | 0 | 1.8 | 2 | 7000 | 12600 | |||
NEIMETH | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.01 | -0.51 | 1.93 | 21 | 364799 | 705132.72 |
NESTLE | 1175 | 1175 | 1175 | 0 | 1292.5 | 24 | 159074 | 205603145 | |||
NNFM | 4.19 | 4.19 | 4.19 | 0 | 4.41 | 36 | 513188 | 2261261 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 60 | 1 | 4 | 240 | |||
NPFMCRFBK | 1.34 | 1.34 | 1.47 | 1.47 | 1.47 | 0.13 | 9.70 | 1.47 | 10 | 710740 | 1044783.6 |
OANDO | 2.29 | 2.29 | 2.31 | 2.26 | 2.31 | 0.02 | 0.87 | 2.3 | 51 | 4340826 | 9981802.24 |
OKOMUOIL | 80 | 80 | 80 | 0 | 87.24 | 19 | 19116 | 1667650.6 | |||
PORTPAINT | 2.05 | 2.05 | 2.05 | 0 | 2.15 | 2 | 2000 | 4302 | |||
PRESCO | 65.9 | 65.9 | 65.9 | 0 | 63.01 | 26 | 36888 | 2324322.8 | |||
PZ | 4.4 | 4.4 | 4.5 | 4.4 | 4.5 | 0.1 | 2.27 | 4.46 | 43 | 1571931 | 7014968.65 |
REDSTAREX | 3.2 | 3.2 | 3.2 | 0 | 3.36 | 5 | 7016 | 23561.9 | |||
REGALINS | 0.22 | 0.22 | 0.22 | 0 | 0.21 | 2 | 13750 | 2887.5 | |||
ROYALEX | 0.23 | 0.23 | 0.23 | 0.21 | 0.23 | 0 | 0 | 0.22 | 9 | 4219601 | 929573.75 |
SEPLAT | 420 | 420 | 420 | 0 | 420.09 | 10 | 1137 | 477637 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 30000 | 6000 | |||
STANBIC | 44 | 44 | 44 | 44 | 44 | 0 | 0 | 44.92 | 25 | 347174 | 15595613.2 |
STERLNBANK | 1.4 | 1.4 | 1.45 | 1.45 | 1.45 | 0.05 | 3.57 | 1.41 | 116 | 1310029 | 1853536.05 |
STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 1.62 | 1 | 240 | 388.8 | |||
THOMASWY | 0.35 | 0.35 | 0.35 | 0 | 0.38 | 1 | 35 | 13.3 | |||
TOTAL | 112.2 | 112.2 | 112.2 | 0 | 117.25 | 78 | 344334 | 40373485.8 | |||
TOURIST | 3.15 | 3.15 | 3.15 | 0 | 3.35 | 1 | 5 | 16.75 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 4 | 6 | 47385 | 189540 | |||
TRANSCORP | 0.61 | 0.61 | 0.61 | 0.6 | 0.61 | 0 | 0 | 0.61 | 45 | 4664118 | 2839935.63 |
TRANSEXPR | 0.92 | 0.92 | 0.92 | 0 | 0.83 | 3 | 11999 | 9972.04 | |||
TRIPPLEG | 0.36 | 0.36 | 0.36 | 0 | 0.39 | 1 | 909 | 354.51 | |||
UACN | 7.15 | 7.15 | 7.15 | 0 | 6.86 | 26 | 140633 | 964919.55 | |||
UAC-PROP | 0.79 | 0.79 | 0.81 | 0.81 | 0.81 | 0.02 | 2.53 | 0.81 | 14 | 281714 | 228338.69 |
UBA | 7.05 | 7.05 | 7.2 | 7.05 | 7.2 | 0.15 | 2.13 | 7.14 | 272 | 21757230 | 155387867.25 |
UBN | 4.8 | 4.8 | 4.85 | 4.8 | 4.85 | 0.05 | 1.04 | 4.83 | 91 | 5158303 | 24903855.1 |
UCAP | 3.82 | 3.82 | 3.85 | 3.82 | 3.82 | 0 | 0 | 3.83 | 94 | 3781546 | 14465031.75 |
UHOMREIT | 40.65 | 40.65 | 40.65 | 0 | 36.6 | 1 | 1 | 36.6 | |||
UNILEVER | 13.15 | 13.15 | 13.15 | 0 | 13.17 | 26 | 36027 | 474417.4 | |||
UNIONDAC | 0.26 | 0.26 | 0.26 | 0 | 0.28 | 6 | 175060 | 48719.8 | |||
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 2 | 282 | 2791.8 | |||
UNITYBNK | 0.58 | 0.58 | 0.58 | 0 | 0.59 | 3 | 8933 | 5269.14 | |||
UPL | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -0.04 | -3.31 | 1.19 | 7 | 172500 | 205295 |
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1363 | 272.6 | |||
VITAFOAM | 6 | 6 | 6 | 0 | 5.88 | 25 | 334383 | 1967389.75 | |||
WAPCO | 17.9 | 17.9 | 18.05 | 17.75 | 18 | 0.1 | 0.56 | 17.82 | 253 | 8032781 | 143158506.05 |
WAPIC | 0.4 | 0.4 | 0.37 | 0.36 | 0.37 | -0.03 | -7.50 | 0.37 | 36 | 40048066 | 14761040.56 |
WEMABANK | 0.56 | 0.56 | 0.58 | 0.55 | 0.58 | 0.02 | 3.57 | 0.56 | 30 | 579108 | 326534.74 |
ZENITHBANK | 21 | 21 | 21.2 | 21.1 | 21.15 | 0.15 | 0.71 | 21.17 | 336 | 47786629 | 1011465299.1 |
TOTAL TRANSACTION (104) | 4235 | 340804399 | 5560887612.58 |