Daily Price List – Monday, 27th July, 2020
157 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 1.05 | 1 | 840 | 882 | |||
ABCTRANS | 0.47 | 0.47 | 0.47 | 0 | 0.47 | 8 | 93646 | 43787.66 | |||
ACADEMY | 0.33 | 0.33 | 0.33 | 0 | 0.34 | 5 | 160232 | 54290.04 | |||
ACCESS | 6.2 | 6.2 | 6.3 | 6.2 | 6.3 | 0.1 | 1.61 | 6.25 | 127 | 5918298 | 36962952.65 |
AFRIPRUD | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -0.1 | -2.41 | 4.07 | 54 | 1264074 | 5146227.88 |
AIICO | 0.9 | 0.9 | 0.94 | 0.93 | 0.93 | 0.03 | 3.33 | 0.93 | 14 | 617978 | 577225.16 |
AIRTELAFRI | 348 | 348 | 348 | 0 | 349.34 | 8 | 174 | 60785.5 | |||
ARDOVA | 13.45 | 13.45 | 13.45 | 0 | 12.71 | 11 | 10371 | 131810.2 | |||
BERGER | 6.1 | 6.1 | 6 | 5.5 | 5.5 | -0.6 | -9.84 | 5.76 | 27 | 511200 | 2946571.85 |
BETAGLAS | 61.55 | 61.55 | 61.55 | 0 | 55.4 | 2 | 1805 | 99997 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.88 | 4 | 12697 | 61961.36 | |||
BUACEMENT | 39 | 39 | 39 | 0 | 38.99 | 14 | 17469 | 681066.5 | |||
CADBURY | 7.25 | 7.25 | 6.8 | 6.7 | 6.7 | -0.55 | -7.59 | 6.74 | 50 | 713008 | 4809177.85 |
CAP | 18.95 | 18.95 | 19 | 17.1 | 17.1 | -1.85 | -9.76 | 17.52 | 33 | 899213 | 15754776 |
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 454 | 90.8 | |||
CAVERTON | 1.8 | 1.8 | 1.8 | 0 | 1.9 | 10 | 174630 | 330997 | |||
CHAMPION | 0.95 | 0.95 | 0.95 | 0 | 0.86 | 11 | 48219 | 41503.34 | |||
CHAMS | 0.22 | 0.22 | 0.22 | 0 | 0.23 | 7 | 213841 | 48683.23 | |||
CHIPLC | 0.45 | 0.45 | 0.45 | 0 | 0.41 | 1 | 1000 | 410 | |||
CILEASING | 4 | 4 | 4 | 0 | 3.81 | 12 | 104200 | 396893.6 | |||
CONOIL | 16.9 | 16.9 | 16.9 | 0 | 15.3 | 39 | 126881 | 1940845.05 | |||
CORNERST | 0.5 | 0.5 | 0.5 | 0 | 0.53 | 1 | 800 | 424 | |||
COURTVILLE | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 8 | 1621200 | 324452 |
CUSTODIAN | 5.5 | 5.5 | 5.5 | 0 | 5.5 | 6 | 55181 | 303495.5 | |||
CUTIX | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -0.11 | -6.25 | 1.66 | 8 | 226913 | 375598.79 |
DANGCEM | 134.2 | 134.2 | 141.8 | 141.8 | 141.8 | 7.6 | 5.66 | 140.69 | 203 | 1508861 | 212277881.2 |
DANGSUGAR | 11.9 | 11.9 | 11.9 | 0 | 12.22 | 54 | 60876 | 744092.15 | |||
ETERNA | 1.96 | 1.96 | 2 | 2 | 2 | 0.04 | 2.04 | 2 | 19 | 716939 | 1430426.7 |
ETI | 4.25 | 4.25 | 4.35 | 4.3 | 4.3 | 0.05 | 1.18 | 4.3 | 52 | 991216 | 4266933.95 |
FBNH | 4.95 | 4.95 | 5.05 | 5 | 5 | 0.05 | 1.01 | 5 | 211 | 9946062 | 49773112.25 |
FCMB | 1.9 | 1.9 | 1.93 | 1.85 | 1.93 | 0.03 | 1.58 | 1.89 | 44 | 3473352 | 6575950.35 |
FIDELITYBK | 1.73 | 1.73 | 1.73 | 1.72 | 1.72 | -0.01 | -0.58 | 1.74 | 41 | 1024496 | 1778387.44 |
FIDSON | 3.13 | 3.13 | 3.13 | 0 | 3.02 | 15 | 59990 | 181046.55 | |||
FLOURMILL | 17 | 17 | 17 | 17 | 17 | 0 | 0 | 17 | 101 | 30471130 | 518056801.55 |
GLAXOSMITH | 4.75 | 4.75 | 5.1 | 4.8 | 4.8 | 0.05 | 1.05 | 4.9 | 79 | 6100366 | 29872547.9 |
GUARANTY | 21.65 | 21.65 | 23.3 | 21.8 | 23.3 | 1.65 | 7.62 | 22.46 | 383 | 8975749 | 201602735 |
GUINNESS | 13.9 | 13.9 | 13.75 | 13.75 | 13.75 | -0.15 | -1.08 | 13.78 | 118 | 748344 | 10312834.3 |
HONYFLOUR | 1.04 | 1.04 | 0.97 | 0.96 | 0.96 | -0.08 | -7.69 | 0.97 | 19 | 588790 | 569111.37 |
INTBREW | 3.4 | 3.4 | 3.4 | 3.35 | 3.35 | -0.05 | -1.47 | 3.38 | 83 | 2518159 | 8516072.1 |
JAIZBANK | 0.58 | 0.58 | 0.6 | 0.6 | 0.6 | 0.02 | 3.45 | 0.59 | 32 | 766656 | 452585.92 |
JAPAULOIL | 0.23 | 0.23 | 0.23 | 0.22 | 0.23 | 0 | 0 | 0.22 | 20 | 3550730 | 783585.81 |
JBERGER | 17.05 | 17.05 | 17.5 | 16 | 16 | -1.05 | -6.16 | 16.3 | 87 | 1352240 | 22038222.95 |
JOHNHOLT | 0.52 | 0.52 | 0.52 | 0 | 0.55 | 1 | 50000 | 27500 | |||
LASACO | 0.24 | 0.24 | 0.24 | 0 | 0.23 | 2 | 3314 | 768.68 | |||
LAWUNION | 1.04 | 1.04 | 1.04 | 0 | 1.06 | 1 | 2161 | 2290.66 | |||
LEARNAFRCA | 1.01 | 1.01 | 1.01 | 0 | 1.09 | 6 | 72366 | 78702.6 | |||
LINKASSURE | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 | -2.44 | 0.4 | 5 | 287000 | 114800 |
LIVESTOCK | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 | 0 | 0.62 | 8 | 356500 | 220230 |
MANSARD | 1.6 | 1.6 | 1.44 | 1.44 | 1.44 | -0.16 | -10.00 | 1.49 | 35 | 874060 | 1300667.6 |
MAYBAKER | 3 | 3 | 3 | 3 | 3 | 0 | 0 | 2.99 | 31 | 645527 | 1930879.07 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 2000000 | 400000 |
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 2 | 15505 | 7752.5 | |||
MOBIL | 173.4 | 173.4 | 173.4 | 0 | 163.72 | 14 | 9532 | 1560585 | |||
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.54 | 2 | 20900 | 11289.48 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.42 | 7 | 7012 | 80099.4 | |||
MTNN | 120 | 120 | 120 | 0 | 119.34 | 151 | 553826 | 66091213.5 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 10000 | 2000 | |||
NAHCO | 2.2 | 2.2 | 2.2 | 0 | 2.17 | 31 | 394961 | 855743.89 | |||
NASCON | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0 | 0 | 9.74 | 21 | 216651 | 2110580 |
NB | 31 | 31 | 31 | 0 | 30.35 | 64 | 159479 | 4840007.85 | |||
NEIMETH | 1.4 | 1.4 | 1.5 | 1.5 | 1.5 | 0.1 | 7.14 | 1.47 | 20 | 353020 | 520679.45 |
NEM | 2 | 2 | 2 | 0 | 1.95 | 8 | 44500 | 86688 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1070.04 | 64 | 308143 | 329725700.3 | |||
NPFMCRFBK | 1.42 | 1.42 | 1.42 | 0 | 1.4 | 4 | 32550 | 45543.3 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 927 | 185.4 | |||
OANDO | 2.35 | 2.35 | 2.4 | 2.15 | 2.15 | -0.2 | -8.51 | 2.32 | 53 | 2759503 | 6414807.67 |
OKOMUOIL | 70.5 | 70.5 | 70.5 | 0 | 64.74 | 17 | 53350 | 3453947.45 | |||
PREMPAINTS | 9.4 | 9.4 | 9.4 | 0 | 9.4 | 1 | 100 | 940 | |||
PRESCO | 47.45 | 47.45 | 47.45 | 0 | 42.98 | 23 | 98936 | 4252749.1 | |||
PRESTIGE | 0.46 | 0.46 | 0.46 | 0 | 0.5 | 2 | 20400 | 10200 | |||
PZ | 4.45 | 4.45 | 4.15 | 4.05 | 4.05 | -0.4 | -8.99 | 4.11 | 36 | 961186 | 3955202.3 |
REDSTAREX | 3.52 | 3.52 | 3.52 | 0 | 3.34 | 7 | 63900 | 213125 | |||
REGALINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 2 | 1007000 | 231680 |
ROYALEX | 0.31 | 0.31 | 0.31 | 0 | 0.32 | 1 | 32200 | 10304 | |||
SEPLAT | 347.4 | 347.4 | 312.7 | 312.7 | 312.7 | -34.7 | -9.99 | 312.71 | 63 | 864089 | 270205354.6 |
STANBIC | 30 | 30 | 30 | 0 | 30.56 | 36 | 101517 | 3102542.05 | |||
STERLNBANK | 1.18 | 1.18 | 1.19 | 1.18 | 1.18 | 0 | 0 | 1.19 | 269 | 3600777 | 4268132.63 |
TOTAL | 97.5 | 97.5 | 97.5 | 0 | 92.6 | 27 | 39321 | 3641077.7 | |||
TRANSCORP | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 | 0 | 0.62 | 37 | 7055731 | 4377874.79 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.7 | 1 | 340 | 238 | |||
TRIPPLEG | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 2 | 60090 | 27040.5 | |||
UACN | 7.3 | 7.3 | 7.3 | 0 | 6.62 | 70 | 985290 | 6522421.5 | |||
UAC-PROP | 0.9 | 0.9 | 0.81 | 0.81 | 0.81 | -0.09 | -10.00 | 0.81 | 13 | 350748 | 285775.88 |
UBA | 6 | 6 | 6.15 | 6.05 | 6.15 | 0.15 | 2.50 | 6.1 | 192 | 8268577 | 50409375.1 |
UBN | 5.4 | 5.4 | 5.4 | 0 | 5.15 | 19 | 29454 | 151620.65 | |||
UCAP | 2.8 | 2.8 | 2.8 | 2.76 | 2.77 | -0.03 | -1.07 | 2.79 | 100 | 4691974 | 13068321.69 |
UNILEVER | 12.25 | 12.25 | 12.25 | 0 | 11.82 | 41 | 156937 | 1855481.9 | |||
UNITYBNK | 0.52 | 0.52 | 0.57 | 0.52 | 0.57 | 0.05 | 9.62 | 0.55 | 25 | 6104500 | 3342262.42 |
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.55 | 4 | 10750 | 38175.5 | |||
UPL | 1.01 | 1.01 | 1.01 | 0 | 1.11 | 2 | 4194 | 4655.34 | |||
VITAFOAM | 5.75 | 5.75 | 5.75 | 0 | 5.49 | 19 | 187635 | 1030577.25 | |||
WAPCO | 10.95 | 11.5 | 12 | 11.5 | 12 | 1.05 | 9.59 | 11.97 | 390 | 28067230 | 335838905.35 |
WAPIC | 0.31 | 0.31 | 0.31 | 0 | 0.32 | 14 | 307637 | 98833.97 | |||
WEMABANK | 0.53 | 0.53 | 0.54 | 0.51 | 0.52 | -0.01 | -1.89 | 0.52 | 29 | 4834717 | 2514526.73 |
ZENITHBANK | 15.5 | 15.5 | 16.25 | 15.8 | 15.9 | 0.4 | 2.58 | 16.05 | 336 | 7213714 | 115786365.15 |
TOTAL TRANSACTION (95) | 4336 | 169998011 | 2385453653.35 |