Daily Price List – Monday, 7th September, 2020
125 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.39 | 0.39 | 0.39 | 0 | 0.39 | 5 | 27318 | 10619.66 | |||
ACADEMY | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 4 | 247557 | 71791.53 |
ACCESS | 6.45 | 6.45 | 6.85 | 6.6 | 6.8 | 0.35 | 5.43 | 6.75 | 446 | 29115208 | 196624929.4 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 3400 | 680 | |||
AFRIPRUD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 | 0 | 4.46 | 54 | 496808 | 2216025.57 |
AIICO | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.03 | -3.23 | 0.9 | 36 | 1366741 | 1234007.53 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 372.76 | 17 | 485 | 180786.6 | |||
ARBICO | 1.14 | 1.14 | 1.14 | 0 | 1.14 | 1 | 26 | 29.64 | |||
ARDOVA | 12.6 | 12.6 | 12.6 | 0 | 11.88 | 36 | 108111 | 1284037.85 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.29 | 13 | 10063 | 63257.25 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 50.03 | 10 | 4948 | 247529 | |||
BOCGAS | 4.36 | 4.36 | 4.36 | 0 | 4.45 | 5 | 27215 | 121108.5 | |||
BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 38.58 | 39 | 122845 | 4739377.15 | |||
CADBURY | 7.75 | 7.75 | 7.75 | 0 | 7.38 | 30 | 164797 | 1216900.2 | |||
CAP | 16.9 | 16.9 | 17 | 17 | 17 | 0.1 | 0.59 | 16.98 | 22 | 1418300 | 24079122.25 |
CAVERTON | 1.86 | 1.86 | 1.86 | 0 | 1.85 | 7 | 37721 | 69867.45 | |||
CHAMPION | 0.9 | 0.9 | 0.9 | 0 | 0.83 | 2 | 40076 | 33263.08 | |||
CHAMS | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 19 | 2081153 | 437553.46 |
CILEASING | 3.6 | 3.6 | 3.9 | 3.9 | 3.9 | 0.3 | 8.33 | 3.89 | 8 | 207000 | 806065.2 |
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 14.96 | 20 | 12592 | 188430.65 | |||
CORNERST | 0.66 | 0.66 | 0.66 | 0 | 0.65 | 19 | 392189 | 254793.22 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 54727 | 10945.4 | |||
CUSTODIAN | 4.75 | 4.75 | 4.85 | 4.8 | 4.85 | 0.1 | 2.11 | 4.8 | 32 | 26389583 | 126687738.7 |
CUTIX | 1.75 | 1.75 | 1.75 | 0 | 1.88 | 2 | 1678 | 3154.64 | |||
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 220 | 66 | |||
DANGCEM | 134 | 134 | 134 | 0 | 134.26 | 121 | 184925 | 24828050.6 | |||
DANGSUGAR | 12.5 | 12.5 | 12.05 | 12.05 | 12.05 | -0.45 | -3.6 | 12.06 | 157 | 2898007 | 34953733.9 |
ETERNA | 2.08 | 2.08 | 2.27 | 2.2 | 2.27 | 0.19 | 9.13 | 2.23 | 35 | 564301 | 1260958.24 |
ETI | 4.15 | 4.15 | 4.2 | 4.2 | 4.2 | 0.05 | 1.20 | 4.18 | 59 | 680992 | 2847748.55 |
FBNH | 5 | 5 | 5 | 4.95 | 4.95 | -0.05 | -1 | 4.97 | 256 | 19828351 | 98633295.45 |
FCMB | 2.2 | 2.2 | 2.26 | 2.2 | 2.26 | 0.06 | 2.73 | 2.21 | 77 | 5479070 | 12128095.2 |
FIDELITYBK | 1.86 | 1.88 | 1.91 | 1.8 | 1.86 | 0 | 0 | 1.86 | 136 | 10752310 | 20045221.11 |
FIDSON | 3.71 | 3.71 | 3.71 | 0 | 3.54 | 12 | 51342 | 181721.32 | |||
FLOURMILL | 19 | 19 | 19 | 0 | 18.73 | 47 | 102031 | 1911147.5 | |||
GLAXOSMITH | 4.85 | 4.85 | 5 | 5 | 5 | 0.15 | 3.09 | 5 | 47 | 1222064 | 6113209.2 |
GUARANTY | 26.55 | 26.55 | 26.7 | 25.9 | 25.9 | -0.65 | -2.45 | 26.29 | 298 | 7150479 | 187997921.8 |
GUINNESS | 14.45 | 14.45 | 14.4 | 14.4 | 14.4 | -0.05 | -0.35 | 14.32 | 105 | 1599482 | 22911305.05 |
HONYFLOUR | 0.96 | 0.96 | 0.91 | 0.9 | 0.9 | -0.06 | -6.25 | 0.91 | 34 | 1543017 | 1397930.48 |
INITSPLC | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0.57 | 2 | 1015000 | 578550 |
INTBREW | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0 | 0 | 3.65 | 30 | 681573 | 2486350 |
JAIZBANK | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 9 | 983033 | 589932.38 |
JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 11 | 335000 | 69920 |
JBERGER | 17 | 17 | 17 | 0 | 16.46 | 41 | 397158 | 6535326.9 | |||
LASACO | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 | 0 | 0.26 | 81 | 11579500 | 3010870 |
LAWUNION | 1.13 | 1.13 | 1.13 | 0 | 1.1 | 11 | 28633 | 31587.67 | |||
LEARNAFRCA | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 | -0.95 | 1.04 | 6 | 159133 | 164889.61 |
LIVESTOCK | 0.66 | 0.66 | 0.66 | 0 | 0.66 | 10 | 157009 | 103460.86 | |||
MANSARD | 1.83 | 1.83 | 1.83 | 0 | 1.76 | 9 | 98588 | 173835.8 | |||
MAYBAKER | 3 | 3 | 3 | 0 | 2.98 | 10 | 41110 | 122650.36 | |||
MBENEFIT | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.21 | 39 | 12529550 | 2690726 |
MOBIL | 192.5 | 192.5 | 192.5 | 0 | 192.4 | 15 | 7046 | 1355633.7 | |||
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.66 | 3 | 10100 | 6663 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.36 | 7 | 15617 | 177398.95 | |||
MTNN | 118.6 | 118.6 | 118.6 | 118.6 | 118.6 | 0 | 0 | 119.11 | 146 | 879451 | 104752406.6 |
NAHCO | 2 | 2 | 2.09 | 2.09 | 2.09 | 0.09 | 4.5 | 2.12 | 22 | 446355 | 944229.4 |
NASCON | 10.05 | 10.05 | 10.05 | 0 | 10.12 | 20 | 154770 | 1566302.75 | |||
NB | 40 | 40 | 40 | 0 | 40.1 | 51 | 270675 | 10853192.45 | |||
NEIMETH | 1.87 | 1.87 | 1.81 | 1.8 | 1.8 | -0.07 | -3.74 | 1.81 | 30 | 1178961 | 2132454.55 |
NEM | 2.07 | 2.07 | 2.27 | 2.25 | 2.25 | 0.18 | 8.70 | 2.26 | 9 | 470040 | 1061540.8 |
NESF | 552.2 | 552.2 | 552.2 | 0 | 552.2 | 1 | 98 | 54115.6 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1178.95 | 37 | 28929 | 34105885.9 | |||
NNFM | 4.5 | 4.5 | 4.5 | 0 | 4.93 | 6 | 11352 | 55925.55 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 62.22 | 2 | 999 | 62154 | |||
NPFMCRFBK | 1.27 | 1.27 | 1.27 | 0 | 1.27 | 1 | 29000 | 36830 | |||
OANDO | 2.25 | 2.25 | 2.3 | 2.25 | 2.3 | 0.05 | 2.22 | 2.33 | 65 | 1387042 | 3230651.22 |
OKOMUOIL | 79 | 79 | 79 | 0 | 75.32 | 20 | 17452 | 1314440.8 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.5 | 1 | 250 | 375 | |||
PRESCO | 49 | 49 | 49 | 0 | 49.53 | 11 | 39727 | 1967848 | |||
PZ | 4.1 | 4.1 | 4.1 | 0 | 4.1 | 28 | 139223 | 570708.25 | |||
REDSTAREX | 3.89 | 3.89 | 3.8 | 3.72 | 3.72 | -0.17 | -4.37 | 3.77 | 14 | 520490 | 1961765.5 |
REGALINS | 0.24 | 0.24 | 0.24 | 0 | 0.22 | 1 | 9090 | 1999.8 | |||
ROYALEX | 0.33 | 0.33 | 0.33 | 0 | 0.31 | 8 | 22280 | 6951.34 | |||
SEPLAT | 400 | 400 | 400 | 0 | 401.74 | 35 | 27863 | 11193751.1 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.66 | 4 | 20000 | 53250 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 131333 | 26266.6 |
STANBIC | 38 | 38 | 38.5 | 38.5 | 38.5 | 0.5 | 1.32 | 38.47 | 42 | 2839145 | 109234069.65 |
STERLNBANK | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | 1.2 | 128 | 1278679 | 1531692.96 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 6075 | 1215 | |||
TOTAL | 80 | 80 | 80 | 0 | 86.87 | 43 | 47428 | 4119975.5 | |||
TRANSCORP | 0.59 | 0.59 | 0.59 | 0.58 | 0.58 | -0.01 | -1.69 | 0.58 | 48 | 2594244 | 1513124.18 |
TRIPPLEG | 0.44 | 0.44 | 0.44 | 0 | 0.47 | 8 | 87913 | 41564.76 | |||
UACN | 6.3 | 6.3 | 6.3 | 0 | 6.13 | 44 | 639776 | 3919054.35 | |||
UAC-PROP | 0.92 | 0.92 | 0.99 | 0.85 | 0.99 | 0.07 | 7.61 | 0.88 | 30 | 9163550 | 8085163.16 |
UBA | 6.45 | 6.45 | 6.8 | 6.3 | 6.3 | -0.15 | -2.33 | 6.58 | 345 | 44349265 | 291991775.5 |
UBN | 5.1 | 5.1 | 5.1 | 4.8 | 5.1 | 0 | 0 | 4.84 | 66 | 6569434 | 31785145.95 |
UCAP | 3.15 | 3.15 | 3.15 | 3.12 | 3.15 | 0 | 0 | 3.14 | 72 | 3062291 | 9618143.81 |
UHOMREIT | 40.65 | 40.65 | 40.65 | 0 | 40 | 2 | 4 | 160 | |||
UNILEVER | 15 | 15 | 15 | 0 | 14.49 | 60 | 309265 | 4480177.9 | |||
UNIONDAC | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | -3.70 | 0.26 | 3 | 414230 | 107724.4 |
UNITYBNK | 0.56 | 0.56 | 0.56 | 0 | 0.54 | 2 | 3203 | 1739.62 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 4.1 | 1 | 7 | 28.7 | |||
UPL | 1.65 | 1.65 | 1.7 | 1.7 | 1.7 | 0.05 | 3.03 | 1.68 | 19 | 336351 | 565178.8 |
VITAFOAM | 5.97 | 5.97 | 5.97 | 0 | 5.66 | 39 | 1305167 | 7385733.85 | |||
WAPCO | 12 | 12 | 12.05 | 12.05 | 12.05 | 0.05 | 0.42 | 12.1 | 104 | 1603112 | 19400653.45 |
WAPIC | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0.33 | 24 | 547475 | 180576.22 |
WEMABANK | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 | -3.64 | 0.53 | 23 | 785806 | 415033.23 |
ZENITHBANK | 17.4 | 17.4 | 17.5 | 17.25 | 17.3 | -0.1 | -0.57 | 17.39 | 581 | 30820907 | 536111053.15 |
TOTAL TRANSACTION (97) | 4699 | 254973889 | 2000332242.91 |