Daily Price List – Monday, 27th January, 2020
461 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 1.05 | 2 | 51500 | 54075 | |||
ABCTRANS | 0.41 | 0.41 | 0.41 | 0 | 0.38 | 7 | 94400 | 35802 | |||
ACADEMY | 0.37 | 0.37 | 0.37 | 0 | 0.34 | 1 | 487 | 165.58 | |||
ACCESS | 10.25 | 10.25 | 10.25 | 10 | 10 | -0.25 | -2.44 | 10.16 | 231 | 13027294 | 132300773.9 |
AFRIPRUD | 4.6 | 4.6 | 4.6 | 0 | 4.74 | 39 | 339545 | 1609657.65 | |||
AIICO | 0.81 | 0.81 | 0.81 | 0 | 0.83 | 25 | 385352 | 318350.37 | |||
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 320.25 | 10 | 349 | 111766.9 | |||
BERGER | 6.75 | 6.75 | 6.75 | 0 | 7.39 | 7 | 20013 | 147846.2 | |||
BETAGLAS | 70 | 70 | 70 | 0 | 69.11 | 8 | 3609 | 249423.5 | |||
BOCGAS | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | 0 | 4.95 | 8 | 705647 | 3491893.85 |
BUACEMENT | 37.8 | 37.8 | 37.8 | 0 | 37.16 | 62 | 1253126 | 46564040.45 | |||
CADBURY | 10.85 | 10.85 | 10.85 | 0 | 10.08 | 27 | 306684 | 3092823.6 | |||
CAP | 27.5 | 27.5 | 27.5 | 0 | 27.43 | 32 | 167843 | 4603714.2 | |||
CAPHOTEL | 2.75 | 2.75 | 2.75 | 0 | 3 | 1 | 100 | 300 | |||
CAVERTON | 2.9 | 2.9 | 2.9 | 0 | 2.86 | 14 | 88476 | 253157.04 | |||
CHAMPION | 0.9 | 0.9 | 0.91 | 0.91 | 0.91 | 0.01 | 1.11 | 0.91 | 15 | 435200 | 396034 |
CHAMS | 0.34 | 0.34 | 0.34 | 0.33 | 0.34 | 0 | 0 | 0.33 | 11 | 5385753 | 1803363.06 |
CONOIL | 20 | 20 | 20 | 0 | 20.1 | 15 | 43333 | 870817 | |||
CORNERST | 0.54 | 0.54 | 0.54 | 0 | 0.57 | 11 | 204149 | 115491.95 | |||
COURTVILLE | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 4 | 4009000 | 881890 |
CUSTODIAN | 5.95 | 5.95 | 6.05 | 6 | 6 | 0.05 | 0.84 | 6.04 | 14 | 564500 | 3406982.3 |
CUTIX | 1.42 | 1.42 | 1.42 | 0 | 1.33 | 75 | 1308610 | 1734533.6 | |||
DAARCOMM | 0.36 | 0.36 | 0.36 | 0 | 0.33 | 3 | 3000 | 990 | |||
DANGCEM | 179.9 | 179.9 | 179.9 | 0 | 177.35 | 91 | 197408 | 35009695.3 | |||
DANGSUGAR | 13.9 | 13.9 | 13.9 | 13.8 | 13.8 | -0.1 | -0.72 | 13.93 | 107 | 2084121 | 29029720.15 |
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 19.9 | 1 | 5 | 99.5 | |||
ETERNA | 3.15 | 3.15 | 2.85 | 2.85 | 2.85 | -0.3 | -9.52 | 2.87 | 12 | 302095 | 867336.75 |
ETI | 7.65 | 7.65 | 7.65 | 7.5 | 7.65 | 0 | 0 | 7.55 | 98 | 11272948 | 85140852.35 |
FBNH | 7.3 | 7.3 | 7.25 | 7 | 7 | -0.3 | -4.11 | 7.12 | 236 | 11718629 | 83399648.05 |
FCMB | 1.96 | 1.96 | 1.96 | 1.95 | 1.96 | 0 | 0 | 1.96 | 147 | 16855545 | 33022823.64 |
FIDELITYBK | 2.22 | 2.22 | 2.23 | 2.22 | 2.22 | 0 | 0 | 2.23 | 67 | 5629640 | 12530257.8 |
FIDSON | 2.6 | 2.6 | 2.6 | 0 | 2.57 | 21 | 474039 | 1216341.49 | |||
FLOURMILL | 22.65 | 22.65 | 22.45 | 22.45 | 22.45 | -0.2 | -0.88 | 22.46 | 63 | 1713291 | 38482666.9 |
FO | 20.6 | 20.6 | 20.6 | 0 | 19.27 | 32 | 176253 | 3396650.4 | |||
GLAXOSMITH | 6 | 6 | 6 | 0 | 5.71 | 12 | 97505 | 556704.5 | |||
GSPECPLC | 4.65 | 4.65 | 4.65 | 0 | 4.2 | 1 | 10 | 42 | |||
GUARANTY | 32.1 | 32.1 | 32.2 | 32.1 | 32.1 | 0 | 0 | 32.11 | 282 | 26667389 | 856165039.35 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
GUINNESS | 30.2 | 30.2 | 30.2 | 0 | 31.41 | 27 | 66288 | 2082226.85 | |||
HONYFLOUR | 1.18 | 1.18 | 1.18 | 0 | 1.12 | 6 | 23547 | 26420.46 | |||
IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0 | 1.1 | 5 | 103682 | 114050.2 | |||
INITSPLC | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 1 | 31333 | 21933.1 | |||
INTBREW | 9 | 9 | 9 | 9 | 9 | 0 | 0 | 9 | 28 | 597806 | 5377767.9 |
INTERLINK | 2.91 | 2.91 | 2.91 | 0 | 2.91 | 1 | 10 | 29.1 | |||
JAIZBANK | 0.66 | 0.66 | 0.69 | 0.68 | 0.69 | 0.03 | 4.55 | 0.69 | 25 | 3424853 | 2355942.27 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 10 | 240998 | 48297.6 | |||
JBERGER | 21.5 | 21.5 | 20.15 | 20.15 | 20.15 | -1.35 | -6.28 | 20.35 | 20 | 147240 | 2996494.6 |
JULI | 1.51 | 1.51 | 1.51 | 0 | 1.36 | 1 | 100 | 136 | |||
LASACO | 0.26 | 0.26 | 0.27 | 0.26 | 0.27 | 0.01 | 3.85 | 0.27 | 13 | 643083 | 170986.81 |
LAWUNION | 0.69 | 0.69 | 0.69 | 0 | 0.66 | 3 | 15918 | 10460.34 | |||
LEARNAFRCA | 1.21 | 1.21 | 1.21 | 0 | 1.3 | 3 | 5079 | 6625.96 | |||
LINKASSURE | 0.48 | 0.48 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.52 | 4 | 136859 | 70950.91 |
LIVESTOCK | 0.56 | 0.56 | 0.56 | 0 | 0.55 | 3 | 35590 | 19662.7 | |||
MANSARD | 2.13 | 2.13 | 2.13 | 0 | 2.1 | 8 | 120783 | 253544.3 | |||
MAYBAKER | 2.17 | 2.17 | 2.17 | 0 | 2.02 | 10 | 113315 | 229050.7 | |||
MEDVIEWAIR | 1.62 | 1.62 | 1.62 | 0 | 1.62 | 1 | 100 | 162 | |||
MEYER | 0.46 | 0.46 | 0.46 | 0 | 0.46 | 2 | 2666 | 1226.36 | |||
MOBIL | 147.9 | 147.9 | 147.9 | 0 | 134.42 | 29 | 20315 | 2730804.3 | |||
MRS | 15.3 | 15.3 | 15.3 | 0 | 14.01 | 15 | 24834 | 347952.9 | |||
MTNN | 125 | 125 | 125 | 0 | 124.62 | 128 | 1206222 | 150315372.1 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
NAHCO | 2.45 | 2.45 | 2.69 | 2.6 | 2.69 | 0.24 | 9.80 | 2.65 | 51 | 2699789 | 7159027.44 |
NASCON | 15 | 15 | 15 | 15 | 15 | 0 | 0 | 14.93 | 34 | 373792 | 5582228.2 |
NB | 52 | 52 | 54 | 53 | 54 | 2 | 3.85 | 53.23 | 41 | 2616803 | 139298155.05 |
NCR | 3.31 | 3.31 | 3.31 | 0 | 3.09 | 7 | 17500 | 54020 | |||
NEIMETH | 0.47 | 0.47 | 0.51 | 0.51 | 0.51 | 0.04 | 8.51 | 0.51 | 12 | 302973 | 153983.01 |
NEM | 2.2 | 2.2 | 2.2 | 0 | 2.08 | 2 | 105818 | 219694.18 | |||
NESTLE | 1380 | 1380 | 1380 | 0 | 1309.52 | 60 | 122283 | 160132399.2 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 3775 | 755 | |||
NPFMCRFBK | 1.13 | 1.13 | 1.24 | 1.24 | 1.24 | 0.11 | 9.73 | 1.24 | 7 | 159420 | 197052.4 |
OANDO | 3.75 | 3.75 | 3.75 | 3.74 | 3.75 | 0 | 0 | 3.73 | 56 | 968450 | 3609553.65 |
OKOMUOIL | 66 | 66 | 68 | 68 | 68 | 2 | 3.03 | 67.79 | 40 | 633520 | 42948151.4 |
OMATEK | 0.41 | 0.41 | 0.41 | 0 | 0.37 | 1 | 200 | 74 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.45 | 1 | 100 | 245 | |||
PREMPAINTS | 9.4 | 9.4 | 9.4 | 0 | 9.4 | 2 | 72800 | 684320 | |||
PRESCO | 52.25 | 52.25 | 52.25 | 0 | 50.54 | 10 | 20110 | 1016293.4 | |||
PZ | 5.85 | 5.85 | 5.85 | 0 | 5.9 | 25 | 142818 | 842862.35 | |||
REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.88 | 5 | 3600 | 17568 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 1550000 | 310000 |
ROYALEX | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 | -9.09 | 0.3 | 1 | 200000 | 60000 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 200 | 40 | |||
SEPLAT | 605 | 605 | 605 | 0 | 606.59 | 13 | 815 | 494367.2 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 504750 | 100950 |
STANBIC | 42.5 | 42.5 | 42.5 | 0 | 42.1 | 18 | 14892 | 627007.1 | |||
STERLNBANK | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -0.1 | -5.15 | 1.87 | 30 | 1644619 | 3076338.9 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 100000 | 20000 |
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 200 | 40 | |||
TOTAL | 117 | 117 | 117 | 0 | 107.72 | 37 | 568756 | 61265053.2 | |||
TRANSCORP | 1.07 | 1.07 | 1.05 | 1.01 | 1.02 | -0.05 | -4.67 | 1.03 | 60 | 5705419 | 5848067.55 |
TRIPPLEG | 0.58 | 0.58 | 0.58 | 0 | 0.53 | 5 | 16800 | 8904 | |||
UACN | 10.55 | 10.55 | 10.7 | 10.5 | 10.55 | 0 | 0 | 10.6 | 120 | 2856341 | 30264891.05 |
UAC-PROP | 1 | 1 | 1 | 0 | 1 | 13 | 101447 | 101708.36 | |||
UBA | 8.55 | 8.55 | 8.55 | 8.35 | 8.35 | -0.2 | -2.34 | 8.44 | 248 | 17358493 | 146496927.95 |
UBN | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 | 0 | 6.12 | 47 | 818703 | 5011414.05 |
UCAP | 2.7 | 2.7 | 2.72 | 2.6 | 2.66 | -0.04 | -1.48 | 2.69 | 81 | 5021218 | 13486122.75 |
UNILEVER | 17.55 | 17.55 | 15.8 | 15.8 | 15.8 | -1.75 | -9.97 | 15.8 | 90 | 1365612 | 21576669.6 |
UNIONDAC | 0.21 | 0.21 | 0.22 | 0.22 | 0.22 | 0.01 | 4.76 | 0.22 | 2 | 260000 | 57000 |
UNITYBNK | 0.63 | 0.63 | 0.64 | 0.63 | 0.63 | 0 | 0 | 0.64 | 16 | 2160558 | 1373697.95 |
UPDCREIT | 3.4 | 3.4 | 3.4 | 0 | 3.44 | 14 | 110103 | 378793.35 | |||
UPL | 1.25 | 1.25 | 1.25 | 0 | 1.25 | 7 | 12090 | 15146.8 | |||
VANLEER | 9.1 | 9.1 | 9.1 | 0 | 10 | 1 | 2 | 20 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 8 | 226561401 | 45312280.2 |
VITAFOAM | 5 | 5 | 5.3 | 5 | 5.3 | 0.3 | 6.00 | 5.21 | 152 | 3984533 | 20758004.19 |
WAPCO | 17.5 | 17.5 | 17.6 | 17.6 | 17.6 | 0.1 | 0.57 | 17.47 | 250 | 5316382 | 92855261.95 |
WAPIC | 0.37 | 0.37 | 0.37 | 0 | 0.37 | 25 | 306701 | 112762.41 | |||
WEMABANK | 0.71 | 0.71 | 0.72 | 0.69 | 0.72 | 0.01 | 1.41 | 0.7 | 18 | 1257749 | 885575.8 |
ZENITHBANK | 21.95 | 21.95 | 21.95 | 21.3 | 21.45 | -0.5 | -2.28 | 21.76 | 548 | 45448299 | 988961057.45 |
TOTAL TRANSACTION (107) | 4306 | 444037503 | 3349416391.88 |