Daily Price List – Monday, 28th September, 2020
228 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.33 | 3 | 14140 | 4606.2 | |||
ACCESS | 6.7 | 6.7 | 6.75 | 6.7 | 6.75 | 0.05 | 0.75 | 6.75 | 182 | 6160920 | 41573089.25 |
AFRIPRUD | 4.5 | 4.5 | 4.5 | 0 | 4.54 | 36 | 387849 | 1761799 | |||
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
AIICO | 0.72 | 0.72 | 0.79 | 0.79 | 0.79 | 0.07 | 9.72 | 0.79 | 17 | 238015 | 188031.85 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 400 | 4 | 73 | 29200 | |||
ARDOVA | 11.1 | 11.1 | 11.1 | 0 | 11.13 | 52 | 485077 | 5399001.05 | |||
BERGER | 6.5 | 6.5 | 6.5 | 0 | 6.33 | 7 | 12389 | 78380.15 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 49.9 | 4 | 4394 | 219260.6 | |||
BOCGAS | 4.25 | 4.25 | 4.25 | 0 | 4.05 | 2 | 4524 | 18322.2 | |||
BUACEMENT | 38.55 | 38.55 | 40.4 | 40.4 | 40.4 | 1.85 | 4.80 | 39.83 | 25 | 208292 | 8297275.4 |
CADBURY | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 6.99 | 46 | 691364 | 4832583.95 |
CAP | 17 | 17 | 17 | 0 | 17.29 | 16 | 116850 | 2020652.65 | |||
CAVERTON | 1.84 | 1.84 | 1.73 | 1.72 | 1.73 | -0.11 | -5.98 | 1.73 | 12 | 666550 | 1152186.5 |
CHAMPION | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.08 | 9.88 | 0.89 | 6 | 136200 | 120764 |
CHAMS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 14 | 1281325 | 256428.25 |
CHIPLC | 0.34 | 0.34 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.37 | 2 | 168000 | 62160 |
CILEASING | 4.2 | 4.2 | 4.2 | 0 | 3.92 | 3 | 4010 | 15738.5 | |||
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 14.87 | 20 | 68709 | 1021749.6 | |||
CORNERST | 0.71 | 0.71 | 0.71 | 0 | 0.7 | 12 | 67730 | 47314.3 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.21 | 1 | 595 | 124.95 | |||
CUSTODIAN | 5 | 5 | 5 | 0 | 5.09 | 13 | 155600 | 791710 | |||
CUTIX | 1.7 | 1.7 | 1.7 | 0 | 1.72 | 27 | 451630 | 775987.8 | |||
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 2 | 4089 | 1226.7 | |||
DANGCEM | 139 | 139 | 139 | 0 | 138.48 | 112 | 517466 | 71656880.1 | |||
DANGSUGAR | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0 | 0 | 12.36 | 76 | 1193211 | 14749797.7 |
ETERNA | 2.5 | 2.5 | 2.5 | 0 | 2.57 | 7 | 37493 | 96359.22 | |||
ETI | 4.1 | 4.1 | 4.1 | 4 | 4.1 | 0 | 0 | 4.06 | 42 | 1790017 | 7274326.4 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.61 | 1 | 200 | 522 | |||
FBNH | 5.15 | 5.15 | 5.35 | 5.15 | 5.35 | 0.2 | 3.88 | 5.24 | 217 | 7172508 | 37597818 |
FCMB | 2.1 | 2.1 | 2.1 | 2.02 | 2.1 | 0 | 0 | 2.1 | 72 | 27850370 | 58392456.51 |
FIDELITYBK | 1.9 | 1.9 | 1.96 | 1.9 | 1.9 | 0 | 0 | 1.92 | 110 | 7625256 | 14672078 |
FIDSON | 3.53 | 3.53 | 3.53 | 0 | 3.85 | 7 | 14200 | 54670 | |||
FLOURMILL | 21.5 | 21.5 | 21.7 | 21.6 | 21.65 | 0.15 | 0.70 | 21.67 | 109 | 2897698 | 62785253.55 |
GLAXOSMITH | 5 | 5 | 5 | 0 | 5.04 | 20 | 226554 | 1140966.25 | |||
GUARANTY | 27 | 27 | 27.2 | 27 | 27 | 0 | 0 | 27.03 | 307 | 14657475 | 396214627.4 |
GUINNESS | 14 | 14 | 14 | 0 | 14.4 | 87 | 906431 | 13055259.15 | |||
HONYFLOUR | 0.9 | 0.9 | 0.9 | 0 | 0.91 | 24 | 240215 | 217764.05 | |||
IKEJAHOTEL | 0.92 | 0.92 | 0.92 | 0 | 0.94 | 9 | 129323 | 122122.84 | |||
INITSPLC | 0.57 | 0.57 | 0.57 | 0 | 0.52 | 1 | 96000 | 49920 | |||
INTBREW | 3.6 | 3.6 | 3.9 | 3.9 | 3.9 | 0.3 | 8.33 | 3.89 | 76 | 1137289 | 4425512.45 |
JAIZBANK | 0.59 | 0.59 | 0.6 | 0.57 | 0.57 | -0.02 | -3.39 | 0.58 | 31 | 739188 | 429660.26 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 15 | 751160 | 150234.28 |
JBERGER | 15.7 | 15.7 | 16 | 15.95 | 16 | 0.3 | 1.91 | 15.96 | 98 | 1462121 | 23341605.25 |
LASACO | 0.27 | 0.27 | 0.27 | 0.25 | 0.27 | 0 | 0 | 0.26 | 11 | 680619 | 177763.02 |
LAWUNION | 1.16 | 1.16 | 1.16 | 0 | 1.2 | 2 | 220 | 264 | |||
LEARNAFRCA | 1.14 | 1.14 | 1.14 | 0 | 1.06 | 10 | 8603 | 9089.33 | |||
LINKASSURE | 0.38 | 0.38 | 0.38 | 0 | 0.37 | 3 | 164800 | 61334 | |||
LIVESTOCK | 0.6 | 0.6 | 0.6 | 0 | 0.59 | 14 | 236023 | 140068.04 | |||
MANSARD | 1.84 | 1.84 | 1.84 | 0 | 1.77 | 19 | 850523 | 1507305.03 | |||
MAYBAKER | 3.07 | 3.07 | 2.93 | 2.9 | 2.9 | -0.17 | -5.54 | 2.92 | 48 | 1470030 | 4291636.21 |
MBENEFIT | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 7 | 1412470 | 296641.7 |
MOBIL | 195.1 | 195.1 | 195.1 | 0 | 198.4 | 14 | 7747 | 1537024 | |||
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.64 | 1 | 100 | 64 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.28 | 6 | 81497 | 919368 | |||
MTNN | 124 | 124 | 126.5 | 124 | 126.5 | 2.5 | 2.02 | 125.07 | 135 | 5534166 | 692181241.2 |
NAHCO | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2 | 25 | 427675 | 857416.68 |
NASCON | 10.4 | 10.4 | 10.4 | 0 | 10.29 | 24 | 384989 | 3960428.7 | |||
NB | 52.55 | 52.55 | 52.55 | 0 | 48.51 | 122 | 640779 | 31081164 | |||
NCR | 2 | 2 | 2 | 0 | 1.8 | 5 | 1012 | 1821.6 | |||
NEIMETH | 1.85 | 1.85 | 1.85 | 0 | 1.86 | 10 | 289944 | 540131.48 | |||
NEM | 2.03 | 2.03 | 2.03 | 0 | 2.02 | 5 | 85100 | 171814 | |||
NESF | 552.2 | 552.2 | 552.2 | 0 | 607 | 1 | 27 | 16389 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1263.5 | 61 | 132521 | 167440849.9 | |||
NNFM | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 0 | 4.13 | 24 | 642025 | 2650355.25 |
NPFMCRFBK | 1.22 | 1.22 | 1.25 | 1.25 | 1.25 | 0.03 | 2.46 | 1.3 | 15 | 564667 | 735988.28 |
OANDO | 2.03 | 2.03 | 2.23 | 2.23 | 2.23 | 0.2 | 9.85 | 2.23 | 41 | 882339 | 1967065.92 |
OKOMUOIL | 78 | 78 | 80 | 80 | 80 | 2 | 2.56 | 79.93 | 33 | 757330 | 60536531.7 |
PREMPAINTS | 9.4 | 9.4 | 9.4 | 0 | 9.5 | 1 | 5 | 47.5 | |||
PRESCO | 53 | 53 | 53 | 0 | 52.5 | 28 | 170048 | 8926979.35 | |||
PRESTIGE | 0.6 | 0.6 | 0.6 | 0 | 0.54 | 2 | 66000 | 35640 | |||
PZ | 4.25 | 4.25 | 4.25 | 0 | 4.17 | 33 | 408546 | 1702015.55 | |||
REDSTAREX | 3 | 3 | 3 | 0 | 3.21 | 23 | 460930 | 1480220.3 | |||
REGALINS | 0.23 | 0.23 | 0.23 | 0 | 0.24 | 1 | 95900 | 23016 | |||
ROYALEX | 0.27 | 0.27 | 0.27 | 0 | 0.25 | 1 | 5000 | 1250 | |||
SEPLAT | 400 | 400 | 398 | 396 | 398 | -2 | -0.50 | 395.53 | 29 | 366781 | 145073114.7 |
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 3.18 | 5 | 18886 | 60130.6 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10000 | 2000 | |||
STANBIC | 40.5 | 40.5 | 40.5 | 0 | 38.41 | 24 | 51132 | 1963895.6 | |||
STERLNBANK | 1.16 | 1.16 | 1.2 | 1.18 | 1.19 | 0.03 | 2.57 | 1.18 | 62 | 72256871 | 85300872.84 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 919 | 183.8 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 150 | 30 | |||
TOTAL | 80 | 80 | 88 | 88 | 88 | 8 | 10.00 | 87.6 | 41 | 217622 | 19063725 |
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 1 | 300 | 1080 | |||
TRANSCORP | 0.58 | 0.58 | 0.6 | 0.57 | 0.58 | 0 | 0 | 0.58 | 63 | 14057817 | 8145211.86 |
TRANSEXPR | 0.82 | 0.82 | 0.82 | 0 | 0.9 | 1 | 200 | 180 | |||
TRIPPLEG | 0.4 | 0.4 | 0.4 | 0 | 0.36 | 1 | 2438 | 877.68 | |||
UACN | 6.1 | 6.1 | 6.35 | 6.35 | 6.35 | 0.25 | 4.10 | 6.17 | 38 | 1030325 | 6357929.35 |
UAC-PROP | 1 | 1 | 0.99 | 0.9 | 0.9 | -0.1 | -10.00 | 0.95 | 17 | 618449 | 585978.42 |
UBA | 6.1 | 6.1 | 6.25 | 6.05 | 6.1 | 0 | 0 | 6.12 | 362 | 42345980 | 258982486.4 |
UBN | 5 | 5 | 5.15 | 5.05 | 5.15 | 0.15 | 3.00 | 5.06 | 43 | 624762 | 3163138.5 |
UCAP | 3.25 | 3.25 | 3.33 | 3.2 | 3.33 | 0.08 | 2.4683606557377 | 3.26 | 98 | 5307866 | 17319554.08 |
UNILEVER | 13.6 | 13.6 | 13.6 | 0 | 13.58 | 45 | 236840 | 3216764.65 | |||
UNITYBNK | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0.57 | 13 | 346973 | 197970.72 |
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.8 | 2 | 1000 | 3801 | |||
UPL | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -0.09 | -6.34 | 1.34 | 10 | 130733 | 174617.35 |
VANLEER | 9.1 | 9.1 | 9.1 | 0 | 9 | 1 | 68 | 612 | |||
VITAFOAM | 5.9 | 5.9 | 5.95 | 5.85 | 5.95 | 0.05 | 0.85 | 5.9 | 36 | 1453478 | 8578072.45 |
WAPCO | 15.05 | 15.05 | 16 | 15.85 | 16 | 0.95 | 6.31 | 15.96 | 317 | 10113392 | 161413029.85 |
WAPIC | 0.34 | 0.34 | 0.35 | 0.35 | 0.35 | 0.01 | 2.94 | 0.35 | 28 | 532172 | 186836.22 |
WEMABANK | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 | -3.64 | 0.53 | 15 | 360859 | 191607.5 |
ZENITHBANK | 17.3 | 17.3 | 17.45 | 17.3 | 17.3 | 0 | 0 | 17.33 | 693 | 89511661 | 1550945825.8 |
TOTAL TRANSACTION (102) | 4602 | 336832809 | 4029276076.42 |