Daily Price List- Monday, 6th May 2019
209 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 0.9 | 0.9 | 0.9 | 0 | 0.81 | 1 | 1 | 0.81 | |||
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.32 | 11 | 49600 | 15775 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 2 | 100200 | 30064 |
ACCESS | 6.9 | 6.9 | 6.95 | 6.85 | 6.95 | 0.05 | 0.72 | 6.91 | 209 | 23615847 | 163284199.1 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
AFRIPRUD | 4 | 4 | 4 | 0 | 3.95 | 46 | 570858 | 2253235.97 | |||
AFROMEDIA | 0.45 | 0.45 | 0.45 | 0 | 0.41 | 1 | 500 | 205 | |||
AGLEVENT | 0.28 | 0.28 | 0.28 | 0 | 0.28 | 1 | 646 | 180.88 | |||
AIICO | 0.78 | 0.78 | 0.8 | 0.79 | 0.79 | 0.01 | 1.28 | 0.79 | 27 | 1454851 | 1147013.69 |
ALEX | 8.2 | 8.2 | 8.2 | 0 | 7.4 | 1 | 15 | 111 | |||
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.43 | 8 | 33180 | 246453.4 | |||
BETAGLAS | 56 | 56 | 57 | 57 | 57 | 1 | 1.79 | 56.94 | 14 | 137015 | 7802282.25 |
BOCGAS | 4.16 | 4.16 | 4.16 | 0 | 4.57 | 1 | 1406 | 6425.42 | |||
CADBURY | 11.8 | 11.8 | 11.8 | 0 | 11.1 | 34 | 240593 | 2671036.25 | |||
CAP | 34 | 34 | 34 | 0 | 37.17 | 16 | 5143 | 191155.6 | |||
CAPHOTEL | 3.05 | 3.05 | 3.05 | 0 | 3.05 | 1 | 50 | 152.5 | |||
CAVERTON | 3 | 3 | 3 | 2.98 | 3 | 0 | 0 | 2.99 | 42 | 1464948 | 4381990.4 |
CCNN | 15.85 | 15.85 | 15.3 | 15.15 | 15.3 | -0.55 | -3.47 | 15.29 | 35 | 329922 | 5045567.5 |
CHAMPION | 1.43 | 1.43 | 1.43 | 0 | 1.32 | 6 | 68699 | 90471.71 | |||
CHAMS | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.04 | 8.89 | 0.49 | 35 | 4103688 | 2009230.24 |
CHELLARAM | 3.08 | 3.08 | 3.08 | 0 | 2.78 | 1 | 10 | 27.8 | |||
CHIPLC | 0.29 | 0.29 | 0.29 | 0 | 0.29 | 1 | 1000 | 290 | |||
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 6.51 | 6 | 13081 | 85121.54 | |||
CONOIL | 20.1 | 20.1 | 20.1 | 0 | 21.3 | 29 | 97082 | 2067369.9 | |||
CORNERST | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 9 | 966649 | 193530.8 |
COURTVILLE | 0.22 | 0.24 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 9 | 30675909 | 7362218.16 |
CUSTODIAN | 6.35 | 6.35 | 6.35 | 0 | 6.14 | 10 | 63001 | 386866.05 | |||
CUTIX | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 | -1.07 | 1.87 | 14 | 263356 | 491725.4 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 1 | 35 | 88.9 | |||
DANGCEM | 180 | 180 | 181 | 181 | 181 | 1 | 0.56 | 182.11 | 57 | 75994 | 13839610.4 |
DANGFLOUR | 17.1 | 17.1 | 18.35 | 17.1 | 17.75 | 0.65 | 3.80 | 17.51 | 343 | 7208984 | 126195339.95 |
DANGSUGAR | 14.05 | 14.05 | 14 | 14 | 14 | -0.05 | -0.36 | 14.11 | 52 | 311695 | 4399567.3 |
ETERNA | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 0 | 4.08 | 44 | 391936 | 1599276.5 |
ETI | 10 | 10 | 10 | 10 | 10 | 0 | 0 | 10 | 48 | 5624639 | 56255296 |
ETRANZACT | 2.64 | 2.64 | 2.64 | 0 | 2.79 | 1 | 300 | 837 | |||
FBNH | 7.4 | 7.4 | 7.4 | 7.3 | 7.4 | 0 | 0 | 7.39 | 158 | 4762656 | 35177366.65 |
FCMB | 1.95 | 1.95 | 1.9 | 1.85 | 1.9 | -0.05 | -2.56 | 1.88 | 69 | 3884686 | 7288726.61 |
FIDELITYBK | 1.91 | 1.91 | 1.94 | 1.88 | 1.9 | -0.01 | -0.52 | 1.89 | 80 | 5340536 | 10117056.65 |
FIDSON | 4.6 | 4.6 | 4.6 | 0 | 4.54 | 14 | 93734 | 425736.9 | |||
FIRSTALUM | 0.42 | 0.42 | 0.42 | 0 | 0.42 | 2 | 4010 | 1684.6 | |||
FLOURMILL | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | 0 | 16.15 | 102 | 1693143 | 27349929.3 |
FO | 34.95 | 34.95 | 34.95 | 0 | 31.5 | 10 | 23280 | 733320 | |||
GLAXOSMITH | 9 | 9 | 9 | 0 | 9.15 | 13 | 35181 | 321815 | |||
GOLDBREW | 0.89 | 0.89 | 0.89 | 0 | 0.81 | 1 | 888 | 719.28 | |||
GOLDINSURE | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -0.03 | -8.33 | 0.33 | 3 | 2561525 | 845303.25 |
GSPECPLC | 5.75 | 5.75 | 5.75 | 0 | 5.75 | 1 | 6 | 34.5 | |||
GUARANTY | 33.45 | 33.45 | 33.2 | 33 | 33 | -0.45 | -1.35 | 33.05 | 193 | 5149103 | 170189461.25 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 200 | 40 | |||
GUINNESS | 50 | 50 | 50 | 0 | 51.63 | 45 | 72833 | 3760048.6 | |||
HONYFLOUR | 1.18 | 1.18 | 1.18 | 0 | 1.19 | 13 | 274972 | 328580.64 | |||
IKEJAHOTEL | 1.75 | 1.75 | 1.6 | 1.6 | 1.6 | -0.15 | -8.57 | 1.6 | 4 | 151990 | 243184 |
INTBREW | 20 | 20 | 20 | 20 | 20 | 0 | 0 | 19.29 | 11 | 126850 | 2446950 |
JAIZBANK | 0.54 | 0.54 | 0.54 | 0.52 | 0.54 | 0 | 0 | 0.54 | 28 | 16318127 | 8804487.62 |
JAPAULOIL | 0.39 | 0.42 | 0.42 | 0.36 | 0.36 | -0.03 | -7.69 | 0.4 | 231 | 58614436 | 23401049.81 |
JBERGER | 26.95 | 26.95 | 26.95 | 0 | 24.87 | 19 | 47770 | 1187860.3 | |||
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.5 | 3 | 15970 | 8030.43 | |||
LASACO | 0.3 | 0.3 | 0.31 | 0.3 | 0.3 | 0 | 0 | 0.3 | 20 | 2017670 | 615179.3 |
LAWUNION | 0.46 | 0.46 | 0.46 | 0 | 0.46 | 4 | 43185 | 19796.16 | |||
LEARNAFRCA | 1.34 | 1.34 | 1.34 | 0 | 1.28 | 2 | 14452 | 18505.76 | |||
LINKASSURE | 0.51 | 0.51 | 0.51 | 0 | 0.48 | 8 | 340211 | 162906.6 | |||
LIVESTOCK | 0.62 | 0.62 | 0.62 | 0 | 0.62 | 6 | 96950 | 59750.5 | |||
MANSARD | 2 | 2 | 2 | 0 | 1.85 | 13 | 235000 | 435335.38 | |||
MAYBAKER | 2.26 | 2.26 | 2.3 | 2.3 | 2.3 | 0.04 | 1.77 | 2.3 | 14 | 409110 | 941277.1 |
MBENEFIT | 0.22 | 0.22 | 0.22 | 0 | 0.21 | 4 | 87614 | 18418.94 | |||
MCNICHOLS | 0.5 | 0.5 | 0.5 | 0 | 0.55 | 1 | 7400 | 4070 | |||
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.59 | 1 | 63998 | 37758.82 | |||
MOBIL | 177 | 177 | 175 | 175 | 175 | -2 | -1.13 | 173.95 | 31 | 350589 | 60983633.5 |
MORISON | 0.55 | 0.55 | 0.55 | 0 | 0.6 | 1 | 1000 | 600 | |||
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 3 | 1176 | 22108.8 | |||
NAHCO | 3.25 | 3.25 | 3.25 | 0 | 3.29 | 6 | 116576 | 383436.34 | |||
NASCON | 17.95 | 17.95 | 17.95 | 0 | 17.3 | 19 | 42395 | 733518.25 | |||
NB | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0 | 0 | 66.11 | 53 | 336620 | 22252876.9 |
NCR | 6 | 6 | 6 | 0 | 6.5 | 1 | 15 | 97.5 | |||
NEIMETH | 0.67 | 0.67 | 0.67 | 0 | 0.61 | 1 | 260 | 158.6 | |||
NEM | 2.21 | 2.21 | 2.43 | 2.35 | 2.43 | 0.22 | 9.95 | 2.4 | 30 | 897247 | 2151553.43 |
NESTLE | 1520 | 1520 | 1520 | 0 | 1506.25 | 30 | 32566 | 49052512.9 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 5 | 41847 | 8569.4 | |||
NPFMCRFBK | 1.41 | 1.41 | 1.41 | 0 | 1.4 | 22 | 190707 | 267770.94 | |||
OANDO | 4.85 | 4.85 | 4.85 | 4.7 | 4.85 | 0 | 0 | 4.79 | 96 | 1943209 | 9299392.65 |
OKOMUOIL | 72 | 72 | 72 | 0 | 69.15 | 8 | 5277 | 364891.25 | |||
PORTPAINT | 2.47 | 2.47 | 2.47 | 0 | 2.52 | 1 | 400 | 1008 | |||
PRESCO | 58 | 58 | 58 | 0 | 52.72 | 17 | 57568 | 3035059 | |||
PRESTIGE | 0.47 | 0.47 | 0.47 | 0 | 0.48 | 9 | 76144 | 36715.68 | |||
PZ | 8.95 | 8.95 | 8.95 | 0 | 9 | 30 | 96793 | 871615.35 | |||
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 5 | 1 | 50 | 250 | |||
REGALINS | 0.23 | 0.23 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70 | 0.25 | 6 | 1357000 | 338180 |
ROYALEX | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.22 | 4 | 177564 | 39291.44 |
RTBRISCOE | 0.32 | 0.32 | 0.32 | 0 | 0.29 | 1 | 6870 | 1992.3 | |||
SEPLAT | 579.9 | 579.9 | 579.9 | 0 | 580 | 4 | 595 | 345100 | |||
SOVRENINS | 0.23 | 0.23 | 0.25 | 0.24 | 0.25 | 0.02 | 8.70 | 0.25 | 39 | 5860503 | 1462365.75 |
STANBIC | 43.5 | 43.5 | 43.5 | 0 | 44.13 | 12 | 20881 | 921507.4 | |||
STDINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 116956 | 23391.2 | |||
STERLNBANK | 2.65 | 2.65 | 2.65 | 2.6 | 2.65 | 0 | 0 | 2.64 | 19 | 1672263 | 4422761.95 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 23 | 483200 | 96640 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
THOMASWY | 0.25 | 0.25 | 0.25 | 0 | 0.27 | 3 | 3964 | 1070.28 | |||
TOTAL | 162 | 162 | 162 | 162 | 162 | 0 | 0 | 160.75 | 35 | 31854 | 5120393 |
TRANSCOHOT | 5.4 | 5.4 | 5.4 | 0 | 5.4 | 1 | 49 | 264.6 | |||
TRANSCORP | 1.25 | 1.25 | 1.27 | 1.22 | 1.25 | 0 | 0 | 1.25 | 162 | 17157399 | 21381797.18 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.77 | 1 | 200 | 154 | |||
TRIPPLEG | 0.7 | 0.7 | 0.7 | 0 | 0.63 | 1 | 100 | 63 | |||
UACN | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 7 | 98 | 3389605 | 23717972.55 |
UAC-PROP | 1.68 | 1.68 | 1.53 | 1.53 | 1.53 | -0.15 | -8.93 | 1.57 | 9 | 200000 | 313740 |
UBA | 6.7 | 6.7 | 6.7 | 6.6 | 6.7 | 0 | 0 | 6.62 | 205 | 36996911 | 244782073.95 |
UBN | 7.1 | 7.1 | 7 | 7 | 7 | -0.1 | -1.41 | 7.04 | 37 | 541011 | 3807725.65 |
UCAP | 2.52 | 2.52 | 2.6 | 2.58 | 2.58 | 0.06 | 2.38 | 2.59 | 62 | 1802273 | 4663627.87 |
UNILEVER | 31 | 31 | 31 | 0 | 29.13 | 33 | 206645 | 6018895.2 | |||
UNIONDAC | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 4.17 | 0.24 | 6 | 429100 | 103835 |
UNITYBNK | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 | 0 | 0.8 | 6 | 236942 | 189221.82 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 710500 | 142100 |
UPL | 1.84 | 1.84 | 1.84 | 0 | 1.92 | 4 | 23366 | 44829.06 | |||
VITAFOAM | 3.99 | 3.99 | 3.99 | 0 | 3.83 | 7 | 5110 | 19568.8 | |||
WAPCO | 11 | 11 | 11 | 0 | 11.02 | 81 | 328686 | 3621779.5 | |||
WAPIC | 0.37 | 0.37 | 0.39 | 0.36 | 0.39 | 0.02 | 5.41 | 0.38 | 32 | 2122497 | 801748.45 |
WEMABANK | 0.74 | 0.74 | 0.74 | 0.72 | 0.73 | -0.01 | -1.35 | 0.73 | 29 | 2157226 | 1577050.7 |
ZENITHBANK | 21 | 21 | 21.15 | 20.6 | 20.9 | -0.1 | -0.48 | 20.9 | 329 | 10485910 | 219136121.9 |
TOTAL TRANSACTION (116) | 3814 | 271075938 | 1389558531.41 |