Daily Price List – Monday, 8th June, 2020
218 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.41 | 0.41 | 0.45 | 0.45 | 0.45 | 0.04 | 9.76 | 0.45 | 13 | 554716 | 249622.2 |
ACADEMY | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 6 | 410396 | 123118.8 |
ACCESS | 6.65 | 6.65 | 6.8 | 6.65 | 6.8 | 0.15 | 2.26 | 6.72 | 262 | 6295817 | 42278480.35 |
AFRIPRUD | 4.1 | 4.1 | 4.12 | 4.12 | 4.12 | 0.02 | 0.49 | 4.12 | 42 | 430468 | 1772923.39 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 1122260 | 224452 |
AIICO | 1.1 | 1.1 | 1.14 | 1.12 | 1.14 | 0.04 | 3.64 | 1.13 | 36 | 2803112 | 3171485.37 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 299.94 | 2 | 19 | 5698.9 | |||
ARDOVA | 14.4 | 14.4 | 14.4 | 0 | 13.95 | 32 | 102917 | 1435294.75 | |||
BERGER | 7 | 7 | 7 | 0 | 7.41 | 10 | 41200 | 305089.8 | |||
BETAGLAS | 70 | 70 | 70 | 0 | 63 | 13 | 65696 | 4138848 | |||
BOCGAS | 4.1 | 4.1 | 4.1 | 0 | 4.51 | 13 | 18674 | 84219.74 | |||
BUACEMENT | 40 | 40 | 44 | 40 | 41.5 | 1.5 | 3.75 | 41.85 | 110 | 1968107 | 82367783.95 |
CADBURY | 7.65 | 7.65 | 7.7 | 7.5 | 7.65 | 0 | 0 | 7.56 | 71 | 1488410 | 11247411.25 |
CAP | 20.65 | 20.65 | 20.65 | 0 | 21.07 | 11 | 54494 | 1148426.1 | |||
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 5000 | 1000 | |||
CAVERTON | 2.46 | 2.46 | 2.46 | 0 | 2.49 | 30 | 396956 | 989380.98 | |||
CHAMPION | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.02 | -2.22 | 0.88 | 2 | 154000 | 135800 |
CHAMS | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 14 | 2151600 | 539752 |
CHIPLC | 0.42 | 0.42 | 0.46 | 0.46 | 0.46 | 0.04 | 9.52 | 0.46 | 3 | 370000 | 170200 |
CILEASING | 5.3 | 5.3 | 5.3 | 0 | 4.85 | 1 | 250 | 1212.5 | |||
CONOIL | 21 | 21 | 21 | 0 | 20.88 | 15 | 38655 | 807135.4 | |||
CORNERST | 0.55 | 0.55 | 0.55 | 0.5 | 0.5 | -0.05 | -9.09 | 0.52 | 13 | 780905 | 405957.97 |
COURTVILLE | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 12 | 4025743 | 805239.6 |
CUSTODIAN | 6.05 | 6.05 | 6 | 6 | 6 | -0.05 | -0.83 | 6 | 40 | 6006016 | 36035933.15 |
CUTIX | 1.69 | 1.69 | 1.69 | 0 | 1.73 | 14 | 108293 | 187345.86 | |||
DANGCEM | 139 | 139 | 139 | 0 | 135.26 | 155 | 831274 | 112442043.5 | |||
DANGSUGAR | 14.95 | 14.95 | 14.95 | 14.45 | 14.55 | -0.4 | -2.68 | 14.65 | 139 | 5666667 | 83037422.85 |
DEAPCAP | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 3 | 34100 | 10230 | |||
EKOCORP | 6 | 6 | 6 | 0 | 6.3 | 1 | 2333 | 14697.9 | |||
ETERNA | 2.67 | 2.67 | 2.55 | 2.55 | 2.55 | -0.12 | -4.49 | 2.54 | 18 | 355167 | 903504.85 |
ETI | 5.55 | 5.55 | 5.55 | 0 | 5.58 | 37 | 149124 | 832442.15 | |||
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.75 | 1 | 181 | 497.75 | |||
FBNH | 5.4 | 5.4 | 5.5 | 5.35 | 5.5 | 0.1 | 1.85 | 5.46 | 284 | 34502321 | 188347484.15 |
FCMB | 1.72 | 1.72 | 1.73 | 1.72 | 1.72 | 0 | 0 | 1.73 | 36 | 1579276 | 2736668.6 |
FIDELITYBK | 1.81 | 1.81 | 1.81 | 1.8 | 1.81 | 0 | 0 | 1.81 | 82 | 3586461 | 6476438.29 |
FIDSON | 2.96 | 2.96 | 3.25 | 3.25 | 3.25 | 0.29 | 9.80 | 3.24 | 20 | 443805 | 1438302.25 |
FLOURMILL | 20.85 | 20.85 | 21 | 20.95 | 21 | 0.15 | 0.72 | 20.98 | 62 | 756877 | 15878614 |
GLAXOSMITH | 7.55 | 7.55 | 7.6 | 7.55 | 7.55 | 0 | 0 | 7.6 | 51 | 1333242 | 10131784.05 |
GUARANTY | 23.9 | 23.9 | 24.9 | 23.9 | 24.1 | 0.2 | 0.84 | 24.04 | 398 | 22881532 | 550138397.9 |
GUINNESS | 18.3 | 18.3 | 18.3 | 18 | 18 | -0.3 | -1.64 | 18.15 | 147 | 2228607 | 40444371.45 |
HONYFLOUR | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -0.04 | -3.92 | 0.98 | 22 | 645623 | 633398.43 |
INTBREW | 4.7 | 4.7 | 4.8 | 4.75 | 4.75 | 0.05 | 1.06 | 4.77 | 63 | 3857357 | 18381071.45 |
JAIZBANK | 0.66 | 0.66 | 0.72 | 0.71 | 0.71 | 0.05 | 7.58 | 0.71 | 85 | 7685713 | 5477291.4 |
JAPAULOIL | 0.3 | 0.33 | 0.33 | 0.27 | 0.27 | -0.03 | -10.00 | 0.3 | 89 | 21213872 | 6367955.12 |
JBERGER | 21.25 | 21.25 | 21.25 | 0 | 19.42 | 90 | 834919 | 16213244.85 | |||
JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0.46 | 1 | 1548 | 712.08 | |||
LASACO | 0.27 | 0.27 | 0.27 | 0.26 | 0.27 | 0 | 0 | 0.27 | 23 | 1923112 | 510516.4 |
LAWUNION | 1.01 | 1.01 | 1.01 | 0 | 1.01 | 5 | 112000 | 113396.21 | |||
LEARNAFRCA | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0 | 1.26 | 10 | 269013 | 339160.72 |
LINKASSURE | 0.45 | 0.45 | 0.48 | 0.48 | 0.48 | 0.03 | 6.67 | 0.48 | 10 | 470000 | 227300 |
LIVESTOCK | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 0 | 0.7 | 13 | 2677502 | 1874239.35 |
MANSARD | 1.85 | 1.85 | 1.85 | 0 | 1.9 | 7 | 28586 | 54420.1 | |||
MAYBAKER | 3.05 | 3.05 | 3.15 | 3.05 | 3.08 | 0.03 | 0.98 | 3.09 | 73 | 1863741 | 5756967.68 |
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 1 | 300 | 135 | |||
MOBIL | 213.9 | 213.9 | 213.9 | 0 | 195.72 | 33 | 8033 | 1572183.5 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 12.82 | 11 | 41211 | 528206.3 | |||
MTNN | 116 | 116 | 118 | 118 | 118 | 2 | 1.72 | 118 | 122 | 895831 | 105707934.7 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 74500 | 14900 | |||
NAHCO | 2.87 | 2.87 | 2.88 | 2.85 | 2.88 | 0.01 | 0.35 | 2.86 | 69 | 2971956 | 8507563.16 |
NASCON | 11.5 | 11.5 | 11.6 | 11.6 | 11.6 | 0.1 | 0.87 | 11.61 | 19 | 900005 | 10447541.95 |
NB | 42 | 42 | 42.5 | 42.5 | 42.5 | 0.5 | 1.19 | 42.49 | 49 | 3791210 | 161083634.1 |
NCR | 2 | 2 | 2 | 0 | 1.8 | 1 | 10000 | 18000 | |||
NEIMETH | 1.77 | 1.77 | 1.94 | 1.94 | 1.94 | 0.17 | 9.60 | 1.94 | 49 | 1572896 | 3051418.24 |
NEM | 2.05 | 2.05 | 2.05 | 2 | 2.05 | 0 | 0 | 2.02 | 6 | 313000 | 631755 |
NESTLE | 995 | 995 | 995 | 0 | 1094.5 | 32 | 52824 | 57815868 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.6 | 4 | 2168 | 9976.51 | |||
NPFMCRFBK | 1.9 | 1.9 | 1.9 | 0 | 1.89 | 6 | 75553 | 142788.57 | |||
OANDO | 2.64 | 2.64 | 2.84 | 2.7 | 2.7 | 0.06 | 2.27 | 2.75 | 73 | 2213611 | 6079314.95 |
OKOMUOIL | 64 | 64 | 64 | 0 | 62.91 | 22 | 18120 | 1139910.55 | |||
PRESCO | 45.25 | 45.25 | 45.25 | 0 | 42.92 | 24 | 41494 | 1781125.45 | |||
PRESTIGE | 0.59 | 0.59 | 0.64 | 0.64 | 0.64 | 0.05 | 8.47 | 0.64 | 7 | 209292 | 133946.88 |
PZ | 4.8 | 4.8 | 4.8 | 0 | 4.84 | 28 | 183750 | 889437.5 | |||
REDSTAREX | 3.81 | 3.81 | 3.81 | 0 | 3.82 | 15 | 126804 | 484457.78 | |||
REGALINS | 0.21 | 0.21 | 0.22 | 0.22 | 0.22 | 0.01 | 4.761 | 0.22 | 9 | 1059717 | 232687.74 |
ROYALEX | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 37859 | 7571.8 | |||
SEPLAT | 476.4 | 476.4 | 476.4 | 0 | 428.8 | 13 | 2744 | 1176627.2 | |||
SKYAVN | 2.73 | 2.73 | 2.73 | 0 | 2.86 | 2 | 65000 | 185900 | |||
STANBIC | 33.2 | 33.2 | 33.2 | 0 | 33.46 | 24 | 73172 | 2448336.05 | |||
STERLNBANK | 1.28 | 1.28 | 1.34 | 1.3 | 1.34 | 0.06 | 4.69 | 1.31 | 21 | 1262567 | 1660145.71 |
TOTAL | 96.1 | 96.1 | 96.1 | 0 | 102.82 | 44 | 122329 | 12578158.5 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 4 | 2 | 108 | 432 | |||
TRANSCORP | 0.77 | 0.77 | 0.77 | 0.73 | 0.73 | -0.04 | -5.19 | 0.74 | 42 | 1440862 | 1070324.02 |
UACN | 7.75 | 7.75 | 8.25 | 8.1 | 8.25 | 0.5 | 6.45 | 8.15 | 59 | 1558048 | 12702236.5 |
UAC-PROP | 0.96 | 0.96 | 1.05 | 0.89 | 1 | 0.04 | 4.17 | 1.01 | 96 | 15713471 | 15824007.15 |
UBA | 6.65 | 6.65 | 6.8 | 6.7 | 6.75 | 0.1 | 1.50 | 6.75 | 252 | 19537839 | 131951463 |
UBN | 6.15 | 6.15 | 6.15 | 0 | 6.19 | 31 | 29351 | 181710.55 | |||
UCAP | 2.65 | 2.65 | 2.72 | 2.66 | 2.71 | 0.06 | 2.26 | 2.69 | 92 | 5825371 | 15689767.01 |
UNILEVER | 17 | 17 | 17 | 0 | 15.57 | 42 | 292814 | 4560038.7 | |||
UNIONDAC | 0.28 | 0.28 | 0.28 | 0 | 0.29 | 1 | 24000 | 6960 | |||
UNITYBNK | 0.52 | 0.52 | 0.52 | 0 | 0.5 | 5 | 102191 | 51440.73 | |||
UPL | 1.25 | 1.25 | 1.25 | 0 | 1.27 | 2 | 9200 | 11684 | |||
VITAFOAM | 5.4 | 5.4 | 5.69 | 5.69 | 5.69 | 0.29 | 5.37 | 5.58 | 32 | 779576 | 4351987.41 |
WAPCO | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0 | 0 | 11.53 | 119 | 1374613 | 15850853.5 |
WAPIC | 0.3 | 0.3 | 0.33 | 0.32 | 0.33 | 0.03 | 10.00 | 0.33 | 14 | 1584055 | 518891.73 |
WEMABANK | 0.58 | 0.58 | 0.59 | 0.59 | 0.59 | 0.01 | 1.72 | 0.59 | 39 | 1493733 | 877034.62 |
ZENITHBANK | 16.75 | 16.75 | 17.1 | 16.75 | 16.9 | 0.15 | 0.90 | 16.97 | 410 | 19273434 | 327058856.85 |
TOTAL TRANSACTION (85) | 4621 | 230492269 | 2166451598.45 |