Daily Price List -Monday, 9th November, 2020
112 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.31 | 0.31 | 0.34 | 0.34 | 0.34 | 0.03 | 9.68 | 0.34 | 9 | 227582 | 76900.28 |
ACADEMY | 0.29 | 0.29 | 0.29 | 0 | 0.31 | 2 | 905 | 280.55 | |||
ACCESS | 8.2 | 8.2 | 8.8 | 8.5 | 8.7 | 0.5 | 6.10 | 8.62 | 497 | 58020306 | 500000000 |
AFRIPRUD | 6.2 | 6.2 | 6.11 | 5.87 | 6.11 | -0.09 | -1.45 | 5.92 | 95 | 11651117 | 68967200 |
AIICO | 0.92 | 0.92 | 0.94 | 0.89 | 0.93 | 0.01 | 1.09 | 0.92 | 28 | 1133591 | 1048108 |
AIRTELAFRI | 410.2 | 410.2 | 410.2 | 0 | 451.2 | 4 | 1032 | 465638.4 | |||
ARDOVA | 12.65 | 12.65 | 13.45 | 12.5 | 13.45 | 0.8 | 6.32 | 12.89 | 85 | 2155336 | 27775836 |
BERGER | 6.7 | 6.7 | 6.7 | 0 | 6.77 | 6 | 6451 | 43688.75 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 55.57 | 6 | 4209 | 233876.9 | |||
BOCGAS | 4.4 | 4.4 | 4.4 | 0 | 4.84 | 3 | 14406 | 69725.04 | |||
BUACEMENT | 43 | 43 | 45 | 41.75 | 44.9 | 1.9 | 4.42 | 43.58 | 67 | 1369052 | 59663588 |
CADBURY | 8.5 | 8.5 | 8.5 | 0 | 9.03 | 37 | 295022 | 2664035 | |||
CAP | 23 | 23 | 23 | 0 | 23.46 | 25 | 279893 | 6566508 | |||
CAPHOTEL | 2.42 | 2.42 | 2.42 | 0 | 2.2 | 1 | 220 | 484 | |||
CAVERTON | 1.94 | 1.94 | 1.93 | 1.85 | 1.91 | -0.03 | -1.55 | 1.89 | 45 | 2739450 | 5183703 |
CHAMPION | 0.89 | 0.89 | 0.89 | 0 | 0.93 | 2 | 62000 | 57880 | |||
CHAMS | 0.22 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4.55 | 0.23 | 20 | 5179753 | 1171046 |
CHIPLC | 0.37 | 0.37 | 0.37 | 0 | 0.37 | 6 | 34083 | 12610.71 | |||
CILEASING | 4.34 | 4.34 | 4.3 | 4.1 | 4.3 | -0.04 | -0.92 | 4.22 | 24 | 676091 | 2855145 |
CONOIL | 19.05 | 19.05 | 17.85 | 17.85 | 17.85 | -1.2 | -6.3 | 17.85 | 31 | 602699 | 10755960 |
CORNERST | 0.58 | 0.58 | 0.6 | 0.6 | 0.6 | 0.02 | 3.45 | 0.6 | 5 | 502750 | 301732.5 |
CUSTODIAN | 5.55 | 5.55 | 5.5 | 5.5 | 5.5 | -0.05 | -0.9 | 5.5 | 29 | 30224610 | 166000000 |
CUTIX | 1.73 | 1.73 | 1.9 | 1.9 | 1.9 | 0.17 | 9.83 | 1.89 | 16 | 363862 | 687247 |
DANGCEM | 174.5 | 174.5 | 185 | 176 | 185 | 10.5 | 6.02 | 180.04 | 244 | 2763866 | 498000000 |
DANGSUGAR | 16.5 | 16.5 | 18.15 | 16.95 | 18.1 | 1.6 | 9.70 | 17.32 | 309 | 22472398 | 389000000 |
EKOCORP | 6 | 6 | 6 | 0 | 6 | 1 | 325 | 1950 | |||
ETERNA | 5 | 5 | 5.02 | 5.02 | 5.02 | 0.02 | 0.4 | 5.06 | 25 | 492862 | 2495959 |
ETI | 5.6 | 5.6 | 6.15 | 5.6 | 6 | 0.4 | 7.14 | 5.85 | 274 | 33460088 | 196000000 |
FBNH | 6.85 | 6.85 | 7.2 | 6.8 | 7.1 | 0.25 | 3.65 | 7.01 | 549 | 67651749 | 475000000 |
FCMB | 3.1 | 3.1 | 3.39 | 3.14 | 3.39 | 0.29 | 9.35 | 3.29 | 131 | 17854860 | 58791095 |
FIDELITYBK | 2.56 | 2.56 | 2.81 | 2.6 | 2.81 | 0.25 | 9.77 | 2.77 | 250 | 35191380 | 97471508 |
FIDSON | 4.38 | 4.38 | 4.4 | 4.38 | 4.4 | 0.02 | 0.46 | 4.38 | 22 | 629613 | 2755944 |
FLOURMILL | 27.2 | 27.2 | 28.45 | 27.45 | 28.45 | 1.25 | 4.6 | 27.88 | 148 | 6695696 | 187000000 |
GLAXOSMITH | 5.8 | 5.8 | 6 | 5.8 | 6 | 0.2 | 3.45 | 5.88 | 172 | 12697607 | 74681093 |
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.73 | 1 | 200 | 146 | |||
GSPECPLC | 4.65 | 4.65 | 4.65 | 0 | 4.19 | 2 | 187 | 783.53 | |||
GUARANTY | 33.5 | 33.5 | 36.3 | 33.25 | 35.25 | 1.75 | 5.22 | 34.85 | 404 | 21728597 | 757000000 |
GUINNESS | 17.5 | 17.5 | 18.3 | 18 | 18.3 | 0.8 | 4.57 | 18.26 | 147 | 2909487 | 53127484 |
HONYFLOUR | 0.99 | 0.99 | 1.02 | 1.02 | 1.02 | 0.03 | 3.03 | 1.01 | 53 | 1643859 | 1668317 |
IKEJAHOTEL | 1.11 | 1.11 | 1.11 | 0 | 1.15 | 2 | 65500 | 75325 | |||
INTBREW | 6.5 | 6.5 | 6.9 | 6.55 | 6.9 | 0.4 | 6.15 | 6.68 | 57 | 1064767 | 7109187 |
JAIZBANK | 0.6 | 0.6 | 0.66 | 0.59 | 0.65 | 0.05 | 8.33 | 0.64 | 51 | 5280738 | 3380848 |
JAPAULOIL | 0.23 | 0.23 | 0.24 | 0.23 | 0.24 | 0.01 | 4.35 | 0.23 | 31 | 5114731 | 1196982 |
JBERGER | 17.05 | 17.05 | 17.5 | 17.3 | 17.5 | 0.45 | 2.64 | 17.6 | 76 | 1534997 | 27013578 |
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.56 | 1 | 504 | 282.24 | |||
LASACO | 0.36 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.78 | 0.35 | 25 | 2381130 | 844799.5 |
LEARNAFRCA | 1.15 | 1.15 | 1.14 | 1.04 | 1.05 | -0.1 | -8.7 | 1.06 | 57 | 3329884 | 3545198 |
LINKASSURE | 0.41 | 0.41 | 0.45 | 0.45 | 0.45 | 0.04 | 9.76 | 0.45 | 2 | 414000 | 186300 |
LIVESTOCK | 1.06 | 1.06 | 1.16 | 1.16 | 1.16 | 0.1 | 9.43 | 1.16 | 26 | 918464 | 1064968 |
MANSARD | 2 | 2 | 2.08 | 2.08 | 2.08 | 0.08 | 4.00 | 2.1 | 13 | 177784 | 373742.8 |
MAYBAKER | 3.2 | 3.2 | 3.45 | 3.45 | 3.45 | 0.25 | 7.81 | 3.38 | 53 | 1124103 | 3799741 |
MBENEFIT | 0.2 | 0.2 | 0.22 | 0.2 | 0.22 | 0.02 | 10.00 | 0.21 | 21 | 21285101 | 4391088 |
MOBIL | 190 | 190 | 190 | 0 | 198.09 | 27 | 57733 | 11436422 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 12.9 | 3 | 1009 | 13016.45 | |||
MTNN | 144 | 144 | 150.1 | 150 | 150.1 | 6.1 | 4.24 | 150.52 | 133 | 8075316 | 1220000000 |
NAHCO | 2.15 | 2.15 | 2.2 | 2.16 | 2.2 | 0.05 | 2.33 | 2.18 | 38 | 1767206 | 3844085 |
NASCON | 14.05 | 14.05 | 14.05 | 0 | 14.98 | 39 | 472684 | 7079438 | |||
NB | 52 | 52 | 52 | 0 | 52.22 | 66 | 372106 | 19432891 | |||
NCR | 2 | 2 | 1.8 | 1.8 | 1.8 | -0.2 | -10.00 | 1.8 | 3 | 150073 | 270144.5 |
NEIMETH | 2 | 2 | 2 | 0 | 2.05 | 4 | 35686 | 73099.3 | |||
NEM | 2.05 | 2.05 | 2.05 | 0 | 2.19 | 9 | 62133 | 135789.5 | |||
NESTLE | 1421.7 | 1421.7 | 1421.7 | 0 | 1397.13 | 60 | 39221 | 54796650 | |||
NNFM | 5.5 | 5.5 | 6.05 | 6.05 | 6.05 | 0.55 | 10.00 | 5.91 | 21 | 560003 | 3310472 |
NPFMCRFBK | 1.55 | 1.55 | 1.66 | 1.6 | 1.66 | 0.11 | 7.10 | 1.62 | 12 | 553991 | 899311.5 |
OANDO | 2.7 | 2.7 | 2.97 | 2.75 | 2.97 | 0.27 | 10.00 | 2.86 | 97 | 5465997 | 15625987 |
OKOMUOIL | 80 | 80 | 80 | 0 | 86.79 | 17 | 62582 | 5431555 | |||
PORTPAINT | 2.97 | 2.97 | 2.9 | 2.9 | 2.9 | -0.07 | -2.36 | 2.9 | 1 | 382917 | 1110459 |
PRESCO | 67 | 67 | 68.5 | 62.1 | 68.5 | 1.5 | 2.24 | 62.82 | 27 | 3567696 | 224000000 |
PRESTIGE | 0.53 | 0.53 | 0.53 | 0 | 0.56 | 2 | 15442 | 8642.93 | |||
PZ | 4.8 | 4.8 | 5 | 4.65 | 4.65 | -0.15 | -3.13 | 4.84 | 60 | 2058403 | 9968932 |
REDSTAREX | 3.25 | 3.25 | 3.3 | 3.25 | 3.25 | 0 | 0 | 3.29 | 29 | 1267434 | 4175355 |
REGALINS | 0.24 | 0.24 | 0.24 | 0 | 0.24 | 2 | 6100 | 1464 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 3500 | 9240 | |||
SEPLAT | 420 | 420 | 420 | 0 | 419.43 | 16 | 16235 | 6809504 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.86 | 1 | 1000 | 2860 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 21000 | 4200 | |||
STANBIC | 46 | 46 | 46 | 46 | 46 | 0 | 0 | 46.03 | 27 | 2104006 | 96840674 |
STERLNBANK | 1.82 | 1.82 | 2 | 1.77 | 2 | 0.18 | 9.89 | 1.96 | 120 | 26213517 | 51311180 |
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 1500 | 300 | |||
TOTAL | 129.9 | 129.9 | 129.9 | 0 | 128.06 | 38 | 125294 | 16045637 | |||
TRANSCORP | 0.85 | 0.85 | 0.93 | 0.93 | 0.93 | 0.08 | 9.41 | 0.93 | 19 | 2591858 | 2410428 |
UACN | 7.95 | 7.95 | 8.2 | 8 | 8 | 0.05 | 0.63 | 8.14 | 98 | 6931983 | 56446565 |
UAC-PROP | 0.82 | 0.82 | 0.83 | 0.82 | 0.83 | 0.01 | 1.22 | 0.82 | 22 | 1135855 | 934318.2 |
UBA | 8.15 | 8.15 | 8.9 | 8 | 8.8 | 0.65 | 7.98 | 8.46 | 386 | 48532794 | 410000000 |
UBN | 5.35 | 5.35 | 5.8 | 5.2 | 5.7 | 0.35 | 6.54 | 5.61 | 125 | 7407267 | 41573843 |
UCAP | 4.2 | 4.2 | 4.62 | 4.4 | 4.42 | 0.22 | 5.24 | 4.47 | 199 | 18207247 | 81444344 |
UNILEVER | 14.1 | 14.1 | 14.15 | 14.1 | 14.15 | 0.05 | 0.35 | 14.14 | 70 | 1195001 | 16891567 |
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 2 | 1000 | 9900 | |||
UNITYBNK | 0.62 | 0.62 | 0.66 | 0.63 | 0.66 | 0.04 | 6.45 | 0.65 | 25 | 1235645 | 797568.6 |
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 4.15 | 2 | 32999 | 136945.9 | |||
UPL | 1.28 | 1.28 | 1.28 | 0 | 1.29 | 3 | 5550 | 7132.2 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 40000 | 8000 | |||
VITAFOAM | 6.75 | 6.75 | 6.85 | 6.5 | 6.85 | 0.1 | 1.48 | 6.62 | 35 | 814061 | 5385599 |
WAPCO | 19.5 | 19.5 | 21.45 | 19.95 | 21.45 | 1.95 | 10.00 | 20.91 | 283 | 24145166 | 505000000 |
WAPIC | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 | -4.55 | 0.42 | 24 | 461391 | 194446.4 |
WEMABANK | 0.64 | 0.64 | 0.7 | 0.61 | 0.69 | 0.05 | 7.81 | 0.67 | 92 | 15160415 | 10169293 |
ZENITHBANK | 22.3 | 22.3 | 24 | 22.95 | 23.95 | 1.65 | 7.40 | 23.69 | 777 | 70223185 | 1660000000 |
TOTAL TRANSACTION (97) | 7210 | 636010098 | 8244624771.68 |