Daily Price List – Monday, 31st August, 2020
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.39 | 0.39 | 0.39 | 0.36 | 0.39 | 0 | 0 | 0.37 | 9 | 541135 | 198588.6 |
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.33 | 3 | 40000 | 13110 | |||
ACCESS | 6.4 | 6.4 | 6.3 | 6.2 | 6.2 | -0.2 | -3.13 | 6.22 | 219 | 18019101 | 112153022.1 |
AFRIPRUD | 4.2 | 4.2 | 4.2 | 0 | 4.3 | 19 | 80945 | 347797.07 | |||
AIICO | 0.9 | 0.9 | 0.9 | 0 | 0.9 | 20 | 278804 | 251010.56 | |||
AIRTELAFRI | 380 | 380 | 380 | 0 | 362.02 | 27 | 984 | 356230.6 | |||
ARBICO | 1.14 | 1.14 | 1.14 | 0 | 1.14 | 1 | 85 | 96.9 | |||
ARDOVA | 12.6 | 12.6 | 12.6 | 0 | 11.94 | 30 | 152348 | 1818288.6 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.42 | 8 | 4360 | 27991.25 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 55.16 | 8 | 936 | 51627.35 | |||
BOCGAS | 4.36 | 4.36 | 4.36 | 0 | 4.43 | 2 | 4000 | 17710 | |||
BUACEMENT | 40 | 40 | 40.1 | 40 | 40.1 | 0.1 | 0.25 | 40.02 | 77 | 2534023 | 101409847.7 |
CADBURY | 7.75 | 7.75 | 7.75 | 0 | 7.34 | 17 | 33527 | 246099.55 | |||
CAP | 16.7 | 16.7 | 16.65 | 16.2 | 16.65 | -0.05 | -0.30 | 16.23 | 24 | 5075170 | 82349922.7 |
CAVERTON | 1.89 | 1.89 | 1.89 | 0 | 1.85 | 12 | 273850 | 506727.5 | |||
CHAMPION | 0.93 | 0.93 | 0.93 | 0 | 0.85 | 8 | 111562 | 94344.95 | |||
CHAMS | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.21 | 19 | 3225925 | 675374.7 |
CHIPLC | 0.34 | 0.34 | 0.34 | 0 | 0.31 | 1 | 3750 | 1162.5 | |||
CILEASING | 4 | 4 | 3.6 | 3.6 | 3.6 | -0.4 | -10.00 | 3.61 | 10 | 167267 | 603261 |
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 14.97 | 16 | 61455 | 920265.5 | |||
CORNERST | 0.56 | 0.56 | 0.56 | 0 | 0.59 | 3 | 48500 | 28816.5 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 5 | 11400 | 2307 | |||
CUSTODIAN | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0 | 4.77 | 56 | 2375679 | 11343720 |
CUTIX | 1.75 | 1.75 | 1.75 | 0 | 1.75 | 6 | 16322 | 28562.46 | |||
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.3 | 1 | 13000 | 29900 | |||
DANGCEM | 134.2 | 134.2 | 134.9 | 134.9 | 134.9 | 0.7 | 0.52 | 134.84 | 125 | 1760113 | 237332542.6 |
DANGSUGAR | 12.5 | 12.5 | 12.5 | 0 | 12.48 | 55 | 338722 | 4227187.75 | |||
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 22 | 1 | 4 | 88 | |||
ETERNA | 1.9 | 1.9 | 1.9 | 0 | 2 | 6 | 8637 | 17277.58 | |||
ETI | 3.9 | 3.9 | 3.9 | 0 | 4 | 60 | 632839 | 2533444.35 | |||
FBNH | 4.95 | 4.95 | 4.95 | 4.9 | 4.9 | -0.05 | -1.01 | 4.94 | 230 | 22258428 | 109922761.1 |
FCMB | 2.15 | 2.15 | 2.2 | 2 | 2.2 | 0.05 | 2.33 | 2.08 | 72 | 7871456 | 16370583.42 |
FIDELITYBK | 1.76 | 1.76 | 1.79 | 1.75 | 1.75 | -0.01 | -0.57 | 1.76 | 99 | 12863083 | 22619091.48 |
FIDSON | 3.71 | 3.71 | 3.71 | 0 | 3.71 | 14 | 114328 | 424444.13 | |||
FLOURMILL | 18.8 | 18.8 | 18.8 | 0 | 18.83 | 41 | 194198 | 3656661.9 | |||
FTNCOCOA | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 42 | 2667407 | 690725.82 |
GLAXOSMITH | 5.1 | 5.1 | 5.1 | 0 | 4.98 | 28 | 170301 | 847430.55 | |||
GUARANTY | 25.4 | 25.4 | 25.55 | 25.45 | 25.5 | 0.1 | 0.39 | 25.5 | 248 | 10044535 | 256163720.85 |
GUINNESS | 14.15 | 14.15 | 14.2 | 13.8 | 13.8 | -0.35 | -2.47 | 14.05 | 167 | 3957261 | 55588937.35 |
HONYFLOUR | 0.93 | 0.93 | 0.96 | 0.95 | 0.96 | 0.03 | 3.23 | 0.95 | 16 | 869335 | 829640.87 |
INTBREW | 3.7 | 3.7 | 3.7 | 0 | 3.53 | 33 | 493854 | 1741875.85 | |||
JAIZBANK | 0.58 | 0.58 | 0.57 | 0.56 | 0.56 | -0.02 | -3.45 | 0.56 | 30 | 4132127 | 2327760.62 |
JAPAULOIL | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 8 | 138284 | 29197.46 | |||
JBERGER | 17 | 17 | 17 | 17 | 17 | 0 | 0 | 16.85 | 27 | 334121 | 5630359.15 |
LASACO | 0.31 | 0.31 | 0.31 | 0.3 | 0.31 | 0 | 0 | 0.3 | 27 | 6366490 | 1916895.46 |
LAWUNION | 1.03 | 1.03 | 1.03 | 0 | 1.13 | 1 | 5 | 5.65 | |||
LEARNAFRCA | 1.07 | 1.07 | 1.07 | 0 | 1.05 | 9 | 146794 | 153825 | |||
LINKASSURE | 0.39 | 0.39 | 0.39 | 0 | 0.4 | 1 | 1000 | 400 | |||
LIVESTOCK | 0.6 | 0.6 | 0.6 | 0 | 0.61 | 12 | 172518 | 105427.28 | |||
MANSARD | 1.84 | 1.84 | 1.84 | 0 | 1.86 | 12 | 134106 | 249744.41 | |||
MAYBAKER | 3 | 3 | 3 | 3 | 3 | 0 | 0 | 3 | 17 | 381639 | 1143310 |
MBENEFIT | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 6 | 2429452 | 486355.4 |
MOBIL | 175 | 175 | 192.5 | 192.5 | 192.5 | 17.5 | 10 | 190.38 | 32 | 129060 | 24570115.7 |
MRS | 12.45 | 12.45 | 12.45 | 0 | 12.4 | 6 | 4620 | 57273.35 | |||
MTNN | 117.8 | 117.8 | 117.8 | 0 | 119.8 | 82 | 274041 | 32831128.4 | |||
NAHCO | 2.04 | 2.04 | 2.05 | 2.02 | 2.02 | -0.02 | -0.98 | 2.04 | 58 | 1250447 | 2553166.84 |
NASCON | 10.05 | 10.05 | 10.05 | 10 | 10.05 | 0 | 0 | 10.04 | 10 | 481097 | 4827936 |
NB | 37 | 37 | 37 | 0 | 37.67 | 41 | 168068 | 6331831.05 | |||
NEIMETH | 1.86 | 1.86 | 1.86 | 0 | 1.82 | 25 | 443443 | 807645.03 | |||
NEM | 2.15 | 2.15 | 2.07 | 2.07 | 2.07 | -0.08 | -3.72 | 2.07 | 5 | 139250 | 288877.85 |
NESTLE | 1175 | 1175 | 1175 | 0 | 1245.73 | 94 | 232530 | 289669872.9 | |||
NNFM | 4.5 | 4.5 | 4.5 | 0 | 4.9 | 6 | 28050 | 137445 | |||
NPFMCRFBK | 1.22 | 1.22 | 1.22 | 0 | 1.23 | 3 | 6991 | 8612.02 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 300 | 60 | |||
OANDO | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 | 0 | 2.35 | 43 | 1692199 | 3985027.64 |
OKOMUOIL | 79 | 79 | 79 | 0 | 75.31 | 21 | 26713 | 2011781.75 | |||
PRESCO | 49 | 49 | 49 | 0 | 49.98 | 5 | 102195 | 5107900 | |||
PRESTIGE | 0.52 | 0.52 | 0.52 | 0 | 0.49 | 9 | 501215 | 245597.09 | |||
PZ | 4.2 | 4.2 | 4.2 | 0 | 4.07 | 31 | 272048 | 1108018.35 | |||
REDSTAREX | 3.85 | 3.85 | 3.85 | 3.65 | 3.65 | -0.2 | -5.19 | 3.76 | 78 | 1958178 | 7354282.38 |
ROYALEX | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 6 | 231000 | 64206.42 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||
SEPLAT | 385 | 385 | 385 | 0 | 380.35 | 36 | 224951 | 85561006.6 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.93 | 2 | 1500 | 4395 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 13333333 | 2666666.6 |
STANBIC | 36.05 | 36.05 | 36.05 | 0 | 37.05 | 17 | 38449 | 1424703.2 | |||
STERLNBANK | 1.2 | 1.2 | 1.17 | 1.16 | 1.17 | -0.03 | -2.50 | 1.17 | 102 | 4165929 | 4861736.58 |
STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 1.96 | 2 | 84 | 164.64 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2000 | 400 | |||
TOTAL | 80 | 80 | 80 | 0 | 83.36 | 20 | 7972 | 664569 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 1 | 300 | 1080 | |||
TRANSCORP | 0.57 | 0.57 | 0.58 | 0.56 | 0.57 | 0 | 0 | 0.57 | 57 | 15491941 | 8773785.36 |
TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0.75 | 2 | 502000 | 376500 |
TRIPPLEG | 0.5 | 0.5 | 0.5 | 0 | 0.52 | 2 | 11666 | 6083 | |||
UACN | 5.7 | 5.7 | 5.75 | 5.6 | 5.7 | 0 | 0 | 5.71 | 60 | 74424772 | 425225145.35 |
UAC-PROP | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -0.07 | -7.61 | 0.85 | 14 | 3813508 | 3252550.8 |
UBA | 6.35 | 6.35 | 6.35 | 6.25 | 6.25 | -0.1 | -1.57 | 6.29 | 233 | 22430021 | 141150910 |
UBN | 5.4 | 5.4 | 5.3 | 5 | 5.3 | -0.1 | -1.85 | 5.06 | 32 | 1163948 | 5888876.1 |
UCAP | 3.1 | 3.1 | 3.1 | 3.04 | 3.05 | -0.05 | -1.61 | 3.05 | 82 | 5508436 | 16808854.24 |
UNILEVER | 15 | 15 | 15 | 0 | 13.8 | 50 | 462345 | 6381491.9 | |||
UNIONDAC | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 7 | 4285050 | 1028412 |
UNITYBNK | 0.56 | 0.56 | 0.56 | 0 | 0.55 | 6 | 155000 | 84800 | |||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 50 | 10 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.96 | 9 | 33645 | 133380.25 | |||
UPL | 1.63 | 1.63 | 1.79 | 1.6 | 1.65 | 0.02 | 1.23 | 1.65 | 33 | 1733014 | 2866954.85 |
VITAFOAM | 5.47 | 5.47 | 5.71 | 5.71 | 5.71 | 0.24 | 4.39 | 5.47 | 52 | 1338901 | 7328669.1 |
WAPCO | 11.55 | 11.55 | 11.95 | 11.7 | 11.95 | 0.4 | 3.46 | 11.72 | 71 | 7818369 | 91631228.9 |
WAPIC | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0 | 0 | 0.34 | 17 | 368678 | 124016.45 |
WEMABANK | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0 | 0 | 0.51 | 21 | 1296210 | 661507.3 |
ZENITHBANK | 16.85 | 16.85 | 16.9 | 16.65 | 16.75 | -0.1 | -0.59 | 16.76 | 378 | 23895804 | 400400933.85 |
TOTAL TRANSACTION (100) | 3854 | 302009486 | 2627756087.96 |