Daily Price List – Monday, 30th March, 2020
275 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACADEMY | 0.34 | 0.34 | - | - | 0.34 | 0 | 0.37 | 1 | 5699 | 2108.63 | |
| ACCESS | 6.4 | 6.4 | 6.15 | 5.95 | 6.05 | -0.35 | -5.47 | 6.05 | 137 | 16485828 | 99699395.95 |
| AFRINSURE | 0.2 | 0.2 | - | - | 0.2 | 0 | 0.20 | 1 | 2500 | 500 | |
| AFRIPRUD | 3.42 | 3.42 | 3.7 | 3.7 | 3.7 | 0.28 | 8.19 | 3.59 | 25 | 671039 | 2406473.81 |
| AFROMEDIA | 0.34 | 0.34 | - | - | 0.34 | 0 | 0.31 | 1 | 15 | 4.65 | |
| AIICO | 0.75 | 0.75 | 0.76 | 0.72 | 0.76 | 0.01 | 1.33 | 0.74 | 18 | 1498857 | 1116326.92 |
| AIRTELAFRI | 298.9 | 298.9 | - | - | 298.9 | 0 | 300.49 | 3 | 51 | 15325 | |
| ARDOVA | 13.8 | 13.8 | - | - | 13.8 | 0 | 12.45 | 4 | 1210 | 15064.5 | |
| BERGER | 6.1 | 6.1 | 6.7 | 6.7 | 6.7 | 0.6 | 9.84 | 6.69 | 19 | 267750 | 1791165.9 |
| BUACEMENT [BLS] | 35.3 | 35.3 | - | - | 35.3 | 0 | 31.80 | 2 | 180 | 5724 | |
| CADBURY | 6.2 | 6.2 | 6.8 | 6.8 | 6.8 | 0.6 | 9.68 | 6.79 | 22 | 421625 | 2860979.8 |
| CAP | 23.2 | 23.2 | - | - | 23.2 | 0 | 22.48 | 4 | 2364 | 53142.5 | |
| CAPOIL [MRF] | 0.2 | 0.2 | - | - | 0.2 | 0 | 0.2 | 1 | 45 | 9 | |
| CAVERTON [BLS] | 2.25 | 2.25 | - | - | 2.25 | 0 | 2.24 | 9 | 53629 | 119989.45 | |
| CHAMPION [BLS] | 0.75 | 0.75 | 0.8 | 0.69 | 0.8 | 0.05 | 6.67 | 0.69 | 13 | 89338550 | 61670358.35 |
| CHAMS | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 11 | 965350 | 212977 |
| CILEASING | 6.2 | 6.2 | - | - | 6.2 | 0 | 5.60 | 3 | 12267 | 68695.2 | |
| CONOIL | 13.15 | 13.15 | - | - | 13.15 | 0 | 14.07 | 10 | 12164 | 171196 | |
| CORNERST | 0.58 | 0.58 | - | - | 0.58 | 0 | 0.58 | 2 | 55000 | 31900 | |
| COURTVILLE | 0.21 | 0.21 | - | - | 0.21 | 0 | 0.20 | 4 | 43800 | 8760 | |
| CUSTODIAN | 5.9 | 5.9 | - | - | 5.9 | 0 | 5.81 | 7 | 44123 | 256142.5 | |
| CUTIX | 1.4 | 1.4 | - | - | 1.4 | 0 | 1.33 | 16 | 159439 | 212047.88 | |
| DAARCOMM | 0.33 | 0.33 | - | - | 0.33 | 0 | 0.30 | 1 | 916 | 274.8 | |
| DANGCEM | 129.7 | 129.7 | - | - | 129.7 | 0 | 116.99 | 194 | 601582 | 70376100.6 | |
| DANGSUGAR | 9 | 9 | - | - | 9 | 0 | 9.54 | 28 | 86799 | 827979.2 | |
| DEAPCAP [DWL] | 0.33 | 0.33 | - | - | 0.33 | 0 | 0.30 | 1 | 2000 | 600 | |
| ETERNA | 2.39 | 2.39 | - | - | 2.39 | 0 | 2.22 | 6 | 133024 | 295318.8 | |
| ETI | 4.45 | 4.45 | - | - | 4.45 | 0 | 4.36 | 61 | 950765 | 4149311.6 | |
| ETRANZACT [BLS] | 2.61 | 2.61 | - | - | 2.61 | 0 | 2.55 | 1 | 104 | 265.2 | |
| FBNH | 4.05 | 4.05 | 4.05 | 3.9 | 4 | -0.05 | -1.23 | 4.00 | 286 | 18810930 | 75158982.5 |
| FCMB | 1.53 | 1.53 | 1.5 | 1.48 | 1.5 | -0.03 | -1.96 | 1.50 | 43 | 11580379 | 17350332.09 |
| FIDELITYBK | 1.8 | 1.8 | 1.8 | 1.68 | 1.77 | -0.03 | -1.67 | 1.75 | 87 | 7277853 | 12750927.43 |
| FIDSON | 2.45 | 2.45 | 2.65 | 2.46 | 2.54 | 0.09 | 3.67 | 2.54 | 49 | 4118990 | 10478506.28 |
| FLOURMILL | 20.8 | 20.8 | - | - | 20.8 | 0 | 18.90 | 21 | 95230 | 1799514.05 | |
| GLAXOSMITH | 3.85 | 3.85 | 4 | 4 | 4 | 0.15 | 3.90 | 4.14 | 34 | 706150 | 2920895 |
| GUARANTY | 18.45 | 18.45 | 18.05 | 17.85 | 17.9 | -0.55 | -2.98 | 17.92 | 443 | 15798505 | 283093193.6 |
| GUINNESS | 25.2 | 25.2 | - | - | 25.2 | 0 | 22.72 | 27 | 160677 | 3650887 | |
| HONYFLOUR | 0.98 | 0.98 | - | - | 0.98 | 0 | 0.97 | 7 | 65980 | 64293.4 | |
| INITSPLC | 0.7 | 0.7 | - | - | 0.7 | 0 | 0.72 | 1 | 1298 | 934.56 | |
| INTBREW | 5.4 | 5.4 | 5 | 4.9 | 4.9 | -0.5 | -9.26 | 4.91 | 53 | 2785621 | 13672132.5 |
| JAIZBANK | 0.53 | 0.53 | - | - | 0.53 | 0 | 0.50 | 14 | 274568 | 137032.64 | |
| JAPAULOIL | 0.2 | 0.2 | - | - | 0.2 | 0 | 0.20 | 8 | 118747 | 23749.4 | |
| JBERGER | 22.05 | 22.05 | - | - | 22.05 | 0 | 22.08 | 52 | 424304 | 9366658.6 | |
| JOHNHOLT | 0.56 | 0.56 | - | - | 0.56 | 0 | 0.51 | 1 | 5000 | 2550 | |
| LASACO | 0.22 | 0.22 | - | - | 0.22 | 0 | 0.21 | 3 | 78000 | 16560 | |
| LAWUNION | 0.95 | 0.95 | - | - | 0.95 | 0 | 0.95 | 1 | 2000 | 1900 | |
| LEARNAFRCA | 1 | 1 | - | - | 1 | 0 | 1.10 | 2 | 8981 | 9879.1 | |
| LINKASSURE | 0.41 | 0.41 | - | - | 0.41 | 0 | 0.37 | 2 | 83335 | 31110.3 | |
| LIVESTOCK | 0.59 | 0.59 | - | - | 0.59 | 0 | 0.61 | 10 | 136500 | 83255 | |
| MANSARD | 1.75 | 1.75 | - | - | 1.75 | 0 | 1.66 | 2 | 861 | 1428.38 | |
| MAYBAKER | 1.95 | 1.95 | - | - | 1.95 | 0 | 2.02 | 18 | 311400 | 628872 | |
| MEYER | 0.46 | 0.46 | 0.5 | 0.46 | 0.5 | 0.04 | 8.70 | 0.46 | 15 | 200989556 | 92461401.2 |
| MOBIL | 146.5 | 146.5 | 160.9 | 160.9 | 160.9 | 14.4 | 9.83 | 159.51 | 29 | 178588 | 28486737.2 |
| MRS | 13.8 | 13.8 | - | - | 13.8 | 0 | 13.80 | 3 | 2374 | 32761.2 | |
| MTNN | 100 | 100 | 100 | 90 | 90 | -10 | -10.00 | 93.77 | 154 | 2615888 | 245286670.1 |
| MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.20 | 1 | 315000 | 63000 |
| NAHCO | 2.45 | 2.45 | 2.5 | 2.21 | 2.5 | 0.05 | 2.04 | 2.30 | 24 | 2082015 | 4794591.18 |
| NASCON | 8.5 | 8.5 | - | - | 8.5 | 0 | 8.62 | 13 | 118300 | 1019975 | |
| NB | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 | 0 | 25.61 | 84 | 1178575 | 30183515.75 |
| NEIMETH | 0.48 | 0.48 | - | - | 0.48 | 0 | 0.52 | 1 | 31000 | 16120 | |
| NEM | 1.89 | 1.89 | - | - | 1.89 | 0 | 1.81 | 10 | 137750 | 249076.5 | |
| NESTLE | 765 | 765 | - | - | 765 | 0 | 764.64 | 129 | 174858 | 133703815 | |
| OANDO | 2.05 | 2.05 | 2.14 | 2.05 | 2.05 | 0 | 0 | 2.11 | 32 | 641503 | 1356038.09 |
| OKOMUOIL | 55.05 | 55.05 | - | - | 55.05 | 0 | 54.26 | 6 | 173 | 9387.3 | |
| PRESCO | 36.45 | 36.45 | - | - | 36.45 | 0 | 35.9 | 1 | 30 | 1077 | |
| PRESTIGE [BLS] | 0.6 | 0.6 | 0.55 | 0.55 | 0.55 | -0.05 | -8.33 | 0.55 | 2 | 500000 | 275000 |
| PZ | 4.4 | 4.4 | - | - | 4.4 | 0 | 4.06 | 10 | 67200 | 272680 | |
| REDSTAREX | 3 | 3 | 3 | 2.75 | 3 | 0 | 0 | 2.83 | 14 | 2548310 | 7208407.24 |
| SEPLAT | 544.5 | 544.5 | - | - | 544.5 | 0 | 490.10 | 7 | 739 | 362183.9 | |
| SFSREIT | 69.3 | 69.3 | - | - | 69.3 | 0 | 62.40 | 1 | 1 | 62.4 | |
| SKYAVN | 2.63 | 2.63 | - | - | 2.63 | 0 | 2.63 | 1 | 10000 | 26300 | |
| STANBIC | 24.3 | 24.3 | - | - | 24.3 | 0 | 23.96 | 28 | 147045 | 3523315.7 | |
| STERLNBANK | 1.18 | 1.18 | 1.2 | 1.2 | 1.2 | 0.02 | 1.69 | 1.20 | 17 | 327367 | 391241.98 |
| TOTAL | 96.3 | 96.3 | - | - | 96.3 | 0 | 95.62 | 23 | 15584 | 1490095.1 | |
| TRANSCORP | 0.69 | 0.69 | 0.69 | 0.63 | 0.68 | -0.01 | -1.45 | 0.66 | 53 | 6076357 | 3980731.95 |
| UACN | 7.4 | 7.4 | - | - | 7.4 | 0 | 7.19 | 14 | 565861 | 4070422.25 | |
| UAC-PROP | 0.95 | 0.95 | - | - | 0.95 | 0 | 0.88 | 1 | 939 | 826.32 | |
| UBA | 5.35 | 5.35 | 5.2 | 5 | 5 | -0.35 | -6.54 | 5.16 | 210 | 19163566 | 98794556.45 |
| UBN [BLS] | 6.6 | 6.6 | - | - | 6.6 | 0 | 6.13 | 13 | 35262 | 216118.35 | |
| UCAP | 2.4 | 2.4 | 2.2 | 2.16 | 2.2 | -0.2 | -8.33 | 2.18 | 63 | 1545310 | 3371485.7 |
| UHOMREIT | 40.7 | 40.7 | - | - | 40.7 | 0 | 36.65 | 1 | 10 | 366.5 | |
| UNILEVER | 10.5 | 10.5 | - | - | 10.5 | 0 | 10.25 | 35 | 485289 | 4974453.3 | |
| UNIONDAC | 0.26 | 0.26 | - | - | 0.26 | 0 | 0.28 | 1 | 10000 | 2800 | |
| UNITYBNK | 0.42 | 0.42 | - | - | 0.42 | 0 | 0.41 | 5 | 31904 | 13053.48 | |
| UPDCREIT | 3.15 | 3.15 | - | - | 3.15 | 0 | 3.15 | 1 | 3000 | 9450 | |
| UPL | 0.99 | 0.99 | - | - | 0.99 | 0 | 1.05 | 2 | 6175 | 6483.75 | |
| VERITASKAP | 0.2 | 0.2 | - | - | 0.2 | 0 | 0.20 | 1 | 79385 | 15877 | |
| VITAFOAM | 4.25 | 4.25 | - | - | 4.25 | 0 | 4.11 | 8 | 53515 | 219845 | |
| WAPCO | 9.3 | 9.3 | 9.3 | 9 | 9.3 | 0 | 0 | 9.09 | 114 | 1457044 | 13248874.75 |
| WAPIC | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 23 | 877179 | 222487.25 |
| WEMABANK | 0.52 | 0.52 | 0.51 | 0.47 | 0.47 | -0.05 | -9.62 | 0.48 | 26 | 1578723 | 755295.94 |
| ZENITHBANK | 12.6 | 12.6 | 12.1 | 11.45 | 11.95 | -0.65 | -5.16 | 11.92 | 714 | 48194047 | 574353279.45 |
| TOTAL TRANSACTION (92) | 3659 | 466907406 | 1933081590.35 |
