Daily Price List – Monday, 7th December, 2020
163 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.36 | 0.36 | 0.36 | 0 | 0.34 | 14 | 115784 | 39000.52 | |||
ACADEMY | 0.31 | 0.31 | 0.31 | 0 | 0.31 | 1 | 29 | 8.99 | |||
ACCESS | 8.55 | 8.6 | 8.6 | 8.5 | 8.5 | -0.05 | -0.58 | 8.56 | 223 | 27574458 | 235975569.45 |
AFRIPRUD | 6.05 | 6.05 | 5.97 | 5.86 | 5.86 | -0.19 | -3.14 | 5.9 | 67 | 1791475 | 10566865.37 |
AIICO | 1.1 | 1.1 | 1.15 | 1.02 | 1.1 | 0 | 0 | 1.1 | 54 | 6495085 | 7177055.92 |
AIRTELAFRI | 640 | 640 | 640 | 0 | 671.85 | 40 | 6735 | 4524913 | |||
ARDOVA | 14.45 | 14.45 | 14.45 | 0 | 13.66 | 25 | 182237 | 2489197.5 | |||
BERGER | 7.35 | 7.35 | 7.35 | 0 | 6.79 | 4 | 3221 | 21880.7 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 53.38 | 5 | 1004 | 53591.3 | |||
BOCGAS | 6.77 | 6.77 | 6.77 | 0 | 6.71 | 3 | 1124 | 7537.33 | |||
BUACEMENT | 55 | 55 | 55 | 0 | 50.3 | 28 | 35848 | 1803315 | |||
CADBURY | 8.7 | 8.7 | 8.65 | 8.65 | 8.65 | -0.05 | -0.57 | 8.66 | 41 | 213227 | 1847158.65 |
CAP | 20 | 20 | 20 | 0 | 20.37 | 11 | 21096 | 429646.95 | |||
CAVERTON | 1.88 | 1.88 | 1.88 | 0 | 1.81 | 14 | 171200 | 310032 | |||
CHAMPION | 0.98 | 0.98 | 0.98 | 0 | 0.9 | 7 | 230500 | 207750 | |||
CHAMS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 17 | 1799865 | 396787.27 |
CHIPLC | 0.26 | 0.26 | 0.27 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 7 | 2555271 | 689923.17 |
CILEASING | 4.78 | 4.78 | 4.78 | 0 | 4.38 | 8 | 21070 | 92280.42 | |||
CONOIL | 20.85 | 20.85 | 20.85 | 0 | 19.05 | 17 | 13601 | 259158.65 | |||
CORNERST | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0.58 | 10 | 339071 | 197496.66 |
COURTVILLE | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 3 | 6051 | 1270.71 | |||
CUSTODIAN | 5.85 | 5.85 | 5.85 | 0 | 5.95 | 10 | 29299 | 174416.75 | |||
CUTIX | 1.9 | 1.9 | 1.9 | 0 | 1.73 | 23 | 512490 | 888383.62 | |||
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 3 | 3340 | 901.8 | |||
DANGCEM | 199 | 199 | 199 | 0 | 191.81 | 64 | 77430 | 14851926.6 | |||
DANGSUGAR | 19 | 19 | 18.6 | 18.6 | 18.6 | -0.4 | -2.11 | 18.62 | 109 | 319923 | 5958185.2 |
ETERNA | 4.55 | 4.55 | 4.55 | 0 | 4.38 | 11 | 10951 | 47965.02 | |||
ETI | 5.9 | 5.4 | 5.65 | 5.35 | 5.4 | -0.5 | -8.47 | 5.4 | 191 | 16086740 | 86858226 |
ETRANZACT | 2.35 | 2.35 | 2.35 | 0 | 2.23 | 2 | 123 | 273.85 | |||
FBNH | 7.1 | 7.1 | 7.2 | 7.1 | 7.1 | 0 | 0 | 7.16 | 315 | 49552822 | 354750583.9 |
FCMB | 2.96 | 2.96 | 3 | 2.96 | 3 | 0.04 | 1.35 | 2.98 | 41 | 847780 | 2529818.49 |
FIDELITYBK | 2.55 | 2.55 | 2.58 | 2.55 | 2.56 | 0.01 | 0.39 | 2.56 | 95 | 6679210 | 17098171.77 |
FIDSON | 4.88 | 4.88 | 4.88 | 0 | 4.91 | 20 | 127550 | 625683.12 | |||
FLOURMILL | 26.5 | 26.5 | 26.5 | 0 | 26.34 | 61 | 361989 | 9535910.2 | |||
FTNCOCOA | 0.29 | 0.29 | 0.31 | 0.27 | 0.31 | 0.02 | 6.90 | 0.28 | 40 | 15644168 | 4408476.08 |
GLAXOSMITH | 6.65 | 6.65 | 6.65 | 6.6 | 6.6 | -0.05 | -0.75 | 6.65 | 33 | 578964 | 3851476.05 |
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.8 | 3 | 11400 | 9174 | |||
GUARANTY | 33.25 | 33.25 | 33.3 | 33.15 | 33.15 | -0.1 | -0.30 | 33.22 | 240 | 9117381 | 302839759.6 |
GUINNESS | 17.9 | 17.9 | 17.9 | 0 | 18.01 | 55 | 293239 | 5280545.55 | |||
HONYFLOUR | 1.12 | 1.12 | 1.12 | 0 | 1.07 | 16 | 140574 | 151001.77 | |||
IKEJAHOTEL | 1.1 | 1.1 | 1.1 | 0 | 1.1 | 3 | 4236 | 4659.6 | |||
INTBREW | 7.18 | 7.18 | 7.18 | 0 | 6.89 | 27 | 107466 | 740591.75 | |||
JAIZBANK | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 0 | 0.7 | 19 | 707941 | 492115.4 |
JAPAULOIL | 0.25 | 0.25 | 0.25 | 0 | 0.25 | 22 | 505607 | 125990.81 | |||
JBERGER | 18.5 | 18.5 | 18.5 | 0 | 18.19 | 30 | 434470 | 7901822.5 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.61 | 2 | 2759 | 1682.99 | |||
LASACO | 0.31 | 0.31 | 0.32 | 0.31 | 0.31 | 0 | 0 | 0.31 | 14 | 503701 | 156161.33 |
LEARNAFRCA | 1 | 1 | 1 | 0 | 1.06 | 8 | 18975 | 20103.39 | |||
LIVESTOCK | 1.21 | 1.21 | 1.33 | 1.23 | 1.33 | 0.12 | 9.92 | 1.31 | 40 | 2612227 | 3415512.27 |
MANSARD | 2.3 | 2.3 | 2.35 | 2.3 | 2.3 | 0 | 0 | 2.32 | 25 | 729008 | 1691807.91 |
MAYBAKER | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0 | 0 | 3.54 | 24 | 660193 | 2336167.22 |
MBENEFIT | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.33 | 0.22 | 21 | 19980984 | 4398216.48 |
MOBIL | 228 | 228 | 228 | 0 | 208.71 | 33 | 41103 | 8578735.5 | |||
MORISON | 0.49 | 0.49 | 0.49 | 0 | 0.51 | 2 | 600 | 305 | |||
MRS | 13.75 | 13.75 | 13.75 | 0 | 12.91 | 7 | 2245 | 28988 | |||
MTNN | 156.2 | 156.2 | 156.2 | 0 | 157.14 | 104 | 291629 | 45827931.6 | |||
NAHCO | 2.34 | 2.34 | 2.4 | 2.34 | 2.4 | 0.06 | 2.56 | 2.39 | 27 | 2357020 | 5628585.04 |
NASCON | 16 | 16 | 16 | 16 | 16 | 0 | 0 | 15.92 | 30 | 474540 | 7552646.85 |
NB | 56 | 56 | 55 | 55 | 55 | -1 | -1.79 | 55 | 45 | 12195431 | 670750195.05 |
NEIMETH | 2.51 | 2.51 | 2.52 | 2.52 | 2.52 | 0.01 | 0.40 | 2.52 | 19 | 268465 | 675798.87 |
NEM | 2.45 | 2.45 | 2.45 | 0 | 2.51 | 6 | 200800 | 504404 | |||
NESTLE | 1400 | 1400 | 1400 | 0 | 1399.98 | 71 | 69348 | 97085480.2 | |||
NNFM | 6.26 | 6.26 | 6.88 | 6.88 | 6.88 | 0.62 | 9.90 | 6.88 | 12 | 458921 | 3156499.78 |
NPFMCRFBK | 1.58 | 1.58 | 1.51 | 1.5 | 1.5 | -0.08 | -5.06 | 1.51 | 23 | 1003143 | 1510738.29 |
OANDO | 2.8 | 2.8 | 2.85 | 2.85 | 2.85 | 0.05 | 1.79 | 2.86 | 62 | 818919 | 2340684.18 |
OKOMUOIL | 80 | 80 | 80 | 0 | 88 | 2 | 14430 | 1269840 | |||
PRESCO | 71.8 | 71.8 | 71.8 | 0 | 65.18 | 19 | 120400 | 7847278.75 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0.45 | 0.5 | 0 | 0 | 0.45 | 16 | 4895000 | 2218700 |
PZ | 4.8 | 4.8 | 5 | 4.95 | 5 | 0.2 | 4.17 | 4.97 | 25 | 421248 | 2092261 |
REDSTAREX | 3.38 | 3.38 | 3.38 | 0 | 3.31 | 8 | 45798 | 151534.4 | |||
ROYALEX | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 13 | 2564620 | 545470.2 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 6480 | 1296 | |||
SEPLAT | 402.3 | 402.3 | 402.3 | 0 | 415.17 | 16 | 7910 | 3284017 | |||
STANBIC | 44 | 44 | 44 | 0 | 44.37 | 19 | 39920 | 1771281.6 | |||
STERLNBANK | 1.86 | 1.86 | 1.89 | 1.89 | 1.89 | 0.03 | 1.61 | 1.88 | 237 | 3866214 | 7280187.26 |
TOTAL | 130 | 130 | 130 | 0 | 139.29 | 24 | 19845 | 2764127.1 | |||
TRANSCOHOT | 4 | 4 | 3.6 | 3.6 | 3.6 | -0.4 | -10.00 | 3.61 | 3 | 187175 | 676030 |
TRANSCORP | 0.95 | 0.95 | 0.96 | 0.94 | 0.96 | 0.01 | 1.05 | 0.95 | 67 | 5679689 | 5410549.08 |
TRANSEXPR | 0.87 | 0.87 | 0.87 | 0 | 0.79 | 1 | 39 | 30.81 | |||
TRIPPLEG | 0.66 | 0.66 | 0.66 | 0 | 0.71 | 7 | 4322 | 3048.9 | |||
UACN | 7.15 | 7.15 | 7.2 | 7.1 | 7.2 | 0.05 | 0.70 | 7.16 | 30 | 462843 | 3312788.05 |
UAC-PROP | 0.84 | 0.84 | 0.85 | 0.85 | 0.85 | 0.01 | 1.19 | 0.85 | 16 | 2277074 | 1930407.22 |
UBA | 8.2 | 8.2 | 8.25 | 8.2 | 8.25 | 0.05 | 0.61 | 8.2 | 156 | 89115544 | 730831902.35 |
UBN | 5.55 | 5.55 | 5.4 | 5.35 | 5.4 | -0.15 | -2.70 | 5.39 | 47 | 897089 | 4838744.3 |
UCAP | 4.5 | 4.5 | 4.6 | 4.25 | 4.6 | 0.1 | 2.22 | 4.43 | 146 | 5373385 | 23788493.09 |
UNILEVER | 13 | 13 | 13 | 13 | 13 | 0 | 0 | 13.03 | 72 | 634455 | 8269823.1 |
UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0.27 | 1 | 10000 | 2700 | |||
UNITYBNK | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0 | 0 | 0.64 | 12 | 574446 | 369238.22 |
UPDCREIT | 5.5 | 5.5 | 5.5 | 0 | 5.6 | 2 | 18000 | 100800 | |||
UPL | 1.47 | 1.47 | 1.47 | 0 | 1.45 | 7 | 195000 | 282250 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2272 | 454.4 | |||
VITAFOAM | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 7 | 33 | 1316746 | 9215598.75 |
WAPCO | 23 | 23 | 22.8 | 22.5 | 22.8 | -0.2 | -0.87 | 22.71 | 105 | 3539696 | 80390557 |
WAPIC | 0.4 | 0.4 | 0.42 | 0.42 | 0.42 | 0.02 | 5 | 0.42 | 20 | 573901 | 238702.93 |
WEMABANK | 0.68 | 0.68 | 0.68 | 0 | 0.67 | 39 | 283961 | 189677.03 | |||
ZENITHBANK | 23.95 | 23.95 | 23.9 | 23.7 | 23.7 | -0.25 | -1.04 | 23.78 | 353 | 14747359 | 350712282.5 |
TOTAL TRANSACTION (96) | 4105 | 324317917 | 3191667213.98 |