Daily Price List- Monday, 29th April, 2019.
222 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.28 | 9 | 126884 | 35593.14 | |||
ACCESS | 6.6 | 6.6 | 6.9 | 6.5 | 6.8 | 0.2 | 3.03 | 6.69 | 273 | 17249675 | 115458544.65 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 90567 | 18113.4 | |||
AFRIPRUD | 3.91 | 3.91 | 3.91 | 0 | 3.89 | 57 | 942988 | 3671130.96 | |||
AGLEVENT | 0.26 | 0.26 | 0.26 | 0 | 0.26 | 1 | 1268 | 329.68 | |||
AIICO | 0.74 | 0.74 | 0.75 | 0.72 | 0.75 | 0.01 | 1.35 | 0.75 | 29 | 2480904 | 1850636.97 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 8.05 | 3 | 2080 | 16744 | |||
BETAGLAS | 56 | 56 | 56 | 0 | 57.86 | 14 | 90173 | 5217395 | |||
BOCGAS | 4.16 | 4.16 | 4.16 | 0 | 4.57 | 2 | 68823 | 314521.11 | |||
CADBURY | 11.35 | 11.35 | 12.4 | 11 | 11.8 | 0.45 | 3.96 | 11.8 | 59 | 944571 | 11148105.45 |
CAP | 34 | 34 | 34 | 0 | 36.27 | 15 | 4170 | 151255.5 | |||
CAPHOTEL | 3.05 | 3.05 | 3.05 | 0 | 3.05 | 1 | 300 | 915 | |||
CAVERTON | 2.69 | 2.69 | 2.95 | 2.65 | 2.7 | 0.01 | 0.37 | 2.67 | 149 | 46903109 | 125320199.84 |
CCNN | 17 | 17 | 15.8 | 15.35 | 15.35 | -1.65 | -9.71 | 15.43 | 43 | 499770 | 7713916.1 |
CHAMPION | 1.32 | 1.32 | 1.32 | 0 | 1.42 | 5 | 50050 | 70822 | |||
CHAMS | 0.42 | 0.42 | 0.46 | 0.43 | 0.46 | 0.04 | 9.52 | 0.45 | 30 | 3363210 | 1516486.06 |
CHIPLC | 0.27 | 0.27 | 0.27 | 0 | 0.29 | 9 | 22745 | 6595.85 | |||
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 6.51 | 3 | 15750 | 102532.5 | |||
CONOIL | 20.8 | 20.8 | 20.8 | 0 | 20.21 | 67 | 327056 | 6611232.35 | |||
CORNERST | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 9 | 562020 | 112460.8 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 50500 | 10100 | |||
CUSTODIAN | 6.25 | 6.25 | 6.35 | 6.35 | 6.35 | 0.1 | 1.60 | 6.35 | 13 | 379740 | 2409854 |
CUTIX | 2.05 | 2.05 | 2.05 | 0 | 2.02 | 35 | 672349 | 1360831.9 | |||
DANGCEM | 186.9 | 186.9 | 186.9 | 185.5 | 186 | -0.9 | -0.48 | 185.82 | 105 | 1593363 | 296073465.5 |
DANGFLOUR | 15.55 | 17.1 | 17.1 | 17.1 | 17.1 | 1.55 | 9.99 | 17.1 | 106 | 3049287 | 52142807.7 |
DANGSUGAR | 14.25 | 14.25 | 14 | 14 | 14 | -0.25 | -1.75 | 13.99 | 69 | 728315 | 10192448.4 |
ETERNA | 4.35 | 4.35 | 4.3 | 4.3 | 4.3 | -0.05 | -1.15 | 4.31 | 27 | 199569 | 860396.1 |
ETI | 10.8 | 10.8 | 10.45 | 10.45 | 10.45 | -0.35 | -3.24 | 10.48 | 31 | 248281 | 2600773.95 |
FBNH | 7.25 | 7.25 | 7.4 | 7.25 | 7.25 | 0 | 0 | 7.27 | 182 | 14168585 | 102965315.8 |
FCMB | 1.8 | 1.8 | 1.85 | 1.77 | 1.84 | 0.04 | 2.22 | 1.81 | 101 | 7377544 | 13350736.06 |
FIDELITYBK | 1.94 | 1.94 | 1.94 | 1.9 | 1.92 | -0.02 | -1.03 | 1.91 | 105 | 6779342 | 12922965.02 |
FIDSON | 4.55 | 4.55 | 4.2 | 4.2 | 4.2 | -0.35 | -7.69 | 4.16 | 15 | 354217 | 1473721.7 |
FIRSTALUM | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.45 | 7 | 279000 | 124590 |
FLOURMILL | 16.25 | 16.25 | 16.25 | 16.2 | 16.2 | -0.05 | -0.31 | 16.27 | 91 | 1202902 | 19566296.75 |
FO | 29.2 | 29.2 | 32.1 | 29.45 | 32.1 | 2.9 | 9.93 | 31.67 | 102 | 989763 | 31347343.8 |
GLAXOSMITH | 9 | 9 | 9 | 0 | 9.08 | 21 | 70477 | 639946.25 | |||
GOLDINSURE | 0.44 | 0.44 | 0.44 | 0 | 0.4 | 4 | 1600 | 640 | |||
GUARANTY | 34.2 | 34.2 | 34.05 | 33.2 | 33.45 | -0.75 | -2.19 | 33.61 | 231 | 5975843 | 200850114.5 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 51000 | 10200 | |||
GUINNESS | 48.6 | 48.6 | 48.6 | 0 | 50.61 | 28 | 99857 | 5053376 | |||
HONYFLOUR | 1.2 | 1.2 | 1.11 | 1.11 | 1.11 | -0.09 | -7.50 | 1.13 | 24 | 458250 | 519786.4 |
IKEJAHOTEL | 1.75 | 1.75 | 1.75 | 0 | 1.75 | 3 | 70300 | 123025 | |||
INFINITY | 1.39 | 1.39 | 1.39 | 0 | 1.39 | 1 | 70 | 97.3 | |||
INITSPLC | 0.8 | 0.8 | 0.8 | 0 | 0.81 | 2 | 3000 | 2440 | |||
INTBREW | 20 | 20 | 20 | 0 | 20.08 | 2 | 1250 | 25097.5 | |||
JAIZBANK | 0.48 | 0.48 | 0.49 | 0.46 | 0.46 | -0.02 | -4.17 | 0.48 | 24 | 2614253 | 1254379.36 |
JAPAULOIL | 0.28 | 0.28 | 0.3 | 0.27 | 0.3 | 0.02 | 7.14 | 0.3 | 128 | 60418645 | 17975345.13 |
JBERGER | 22.5 | 24.75 | 24.75 | 24.7 | 24.7 | 2.2 | 9.78 | 24.05 | 55 | 269617 | 6485431.65 |
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.47 | 1 | 644 | 302.68 | |||
LASACO | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 8 | 115500 | 34950 | |||
LAWUNION | 0.5 | 0.5 | 0.5 | 0 | 0.52 | 1 | 50000 | 26000 | |||
LEARNAFRCA | 1.34 | 1.34 | 1.34 | 0 | 1.36 | 4 | 64500 | 87990 | |||
LINKASSURE | 0.52 | 0.52 | 0.52 | 0 | 0.49 | 12 | 529131 | 257091.24 | |||
LIVESTOCK | 0.64 | 0.64 | 0.67 | 0.67 | 0.67 | 0.03 | 4.69 | 0.67 | 22 | 720100 | 483015 |
MANSARD | 2 | 2 | 2 | 0 | 1.86 | 7 | 56533 | 105086.34 | |||
MAYBAKER | 2.25 | 2.25 | 2.2 | 2.03 | 2.05 | -0.2 | -8.89 | 2.09 | 33 | 1329869 | 2785155.15 |
MBENEFIT | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 6 | 1051391 | 221306.02 |
MCNICHOLS | 0.55 | 0.55 | 0.55 | 0 | 0.6 | 1 | 2000 | 1200 | |||
MEDVIEWAIR | 1.8 | 1.8 | 1.8 | 0 | 1.8 | 3 | 1450 | 2610 | |||
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.56 | 3 | 21242 | 11957.94 | |||
MOBIL | 175 | 175 | 175 | 175 | 175 | 0 | 0 | 174.84 | 57 | 191598 | 33498397 |
MORISON | 0.55 | 0.55 | 0.55 | 0 | 0.6 | 1 | 1051 | 630.6 | |||
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 3 | 5134 | 96519.2 | |||
NAHCO | 3.4 | 3.4 | 3.4 | 0 | 3.26 | 25 | 175559 | 572543.71 | |||
NASCON | 19 | 19 | 19 | 18.75 | 19 | 0 | 0 | 18.78 | 29 | 507015 | 9521592 |
NB | 64.65 | 64.65 | 65 | 65 | 65 | 0.35 | 0.54 | 64.97 | 73 | 2922379 | 189875577.95 |
NCR | 6 | 6 | 6 | 0 | 5.4 | 1 | 50 | 270 | |||
NEIMETH | 0.67 | 0.67 | 0.67 | 0 | 0.64 | 4 | 26815 | 17279.05 | |||
NEM | 2.01 | 2.01 | 2.16 | 2.16 | 2.16 | 0.15 | 7.46 | 2.18 | 24 | 1254530 | 2731625.1 |
NESTLE | 1550 | 1550 | 1550 | 0 | 1505.55 | 61 | 72717 | 109479240.3 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 9025100 | 1805020 |
NPFMCRFBK | 1.55 | 1.55 | 1.6 | 1.55 | 1.6 | 0.05 | 3.23 | 1.59 | 20 | 1578340 | 2504320.5 |
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 6670 | 1334 | |||
OANDO | 5.3 | 5.3 | 5.1 | 4.95 | 5 | -0.3 | -5.66 | 5 | 87 | 1469734 | 7354803.6 |
OKOMUOIL | 72 | 72 | 72.5 | 72 | 72.5 | 0.5 | 0.69 | 72.11 | 26 | 542241 | 39099441.1 |
PORTPAINT | 2.52 | 2.52 | 2.52 | 0 | 2.52 | 3 | 10200 | 25720 | |||
PRESCO | 62.75 | 62.75 | 62.75 | 0 | 57 | 10 | 47268 | 2694271 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0 | 0.52 | 1 | 50575 | 26299 | |||
PZ | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | -0.3 | -3.17 | 9.25 | 8 | 72097 | 666613.05 |
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 4.95 | 4 | 50530 | 250123.5 | |||
REGALINS | 0.24 | 0.24 | 0.26 | 0.24 | 0.25 | 0.01 | 4.17 | 0.25 | 25 | 2902140 | 734972.9 |
ROYALEX | 0.26 | 0.26 | 0.26 | 0 | 0.26 | 1 | 10000 | 2600 | |||
SEPLAT | 568 | 568 | 568 | 0 | 520.1 | 6 | 1033 | 537267.6 | |||
SOVRENINS | 0.25 | 0.25 | 0.25 | 0.24 | 0.25 | 0 | 0 | 0.25 | 6 | 1098658 | 269604.4 |
STANBIC | 47 | 47 | 45.1 | 45.1 | 45.1 | -1.9 | -4.04 | 45.1 | 38 | 600846 | 27100939.3 |
STDINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10000 | 2000 | |||
STERLNBANK | 2.73 | 2.73 | 2.7 | 2.5 | 2.7 | -0.03 | -1.10 | 2.55 | 34 | 1667182 | 4244402 |
STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 2 | 6 | 35000 | 70000 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 74300 | 14860 | |||
TOTAL | 182 | 182 | 166.1 | 166.1 | 166.1 | -15.9 | -8.74 | 167.11 | 52 | 77221 | 12904339.2 |
TRANSCORP | 1.12 | 1.12 | 1.15 | 1.12 | 1.15 | 0.03 | 2.68 | 1.14 | 74 | 4413810 | 5019291.61 |
TRANSEXPR | 0.81 | 0.81 | 0.77 | 0.73 | 0.77 | -0.04 | -4.94 | 0.75 | 3 | 228633 | 172056.41 |
UACN | 6.5 | 6.5 | 7.15 | 6.45 | 6.45 | -0.05 | -0.77 | 6.96 | 374 | 41050030 | 285793703.05 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.49 | 6 | 72847 | 108713.71 | |||
UBA | 6.85 | 6.85 | 6.8 | 6.7 | 6.7 | -0.15 | -2.19 | 6.73 | 193 | 5576864 | 37535759.7 |
UBN | 6.8 | 6.8 | 7 | 7 | 7 | 0.2 | 2.94 | 7.01 | 22 | 271268 | 1902876 |
UCAP | 2.64 | 2.64 | 2.7 | 2.53 | 2.7 | 0.06 | 2.27 | 2.64 | 70 | 2538804 | 6693244.05 |
UNILEVER | 31 | 31 | 31 | 0 | 31.42 | 24 | 74179 | 2330867.5 | |||
UNIONDAC | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 7 | 696900 | 160567 |
UNITYBNK | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 | -2.30 | 0.86 | 15 | 361715 | 312083.32 |
UPL | 1.81 | 1.81 | 1.89 | 1.82 | 1.82 | 0.01 | 0.55 | 1.83 | 8 | 519078 | 951711.08 |
VERITASKAP | 0.2 | 0.2 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 4 | 215100 | 47321 |
VITAFOAM | 3.89 | 3.89 | 4.2 | 4.2 | 4.2 | 0.31 | 7.97 | 4.17 | 30 | 530850 | 2215550.6 |
WAPCO | 11.35 | 11.35 | 11.2 | 11.2 | 11.2 | -0.15 | -1.32 | 11.29 | 48 | 428635 | 4841400.25 |
WAPIC | 0.38 | 0.38 | 0.4 | 0.4 | 0.4 | 0.02 | 5.26 | 0.4 | 26 | 365096 | 145908.92 |
WEMABANK | 0.73 | 0.73 | 0.79 | 0.73 | 0.74 | 0.01 | 1.37 | 0.77 | 57 | 8523473 | 6550973.67 |
ZENITHBANK | 21.35 | 21.35 | 21.5 | 21.05 | 21.1 | -0.25 | -1.17 | 21.38 | 327 | 14041140 | 300214087.25 |
TOTAL TRANSACTION (107) | 4302 | 290189797 | 2164794441.68 |