Daily Price List- Monday, October 15th, 2018
265 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ACCESS | 8 | 8 | 8.05 | 8 | 8.05 | 0.05 | 0.63 | 8.01 | 78 | 679672 | 5446201.35 |
AFRIPRUD | 4 | 4 | 4 | 0 | 3.93 | 20 | 147600 | 580025.96 | |||
AIICO | 0.77 | 0.77 | 0.77 | 0 | 0.77 | 8 | 67099 | 51773.73 | |||
AIRSERVICE | 6 | 6 | 6 | 0 | 5.98 | 4 | 690 | 4125 | |||
BERGER | 6.3 | 6.3 | 6.3 | 0 | 6.85 | 7 | 4720 | 32318 | |||
BETAGLAS | 78 | 78 | 78 | 0 | 70.2 | 3 | 10000 | 702000 | |||
CADBURY | 9.5 | 9.5 | 9.5 | 0 | 9.75 | 20 | 76985 | 750280.35 | |||
CAP | 33 | 33 | 33 | 0 | 31.69 | 12 | 30638 | 970905.5 | |||
CAVERTON | 1.97 | 1.97 | 1.97 | 0 | 2.03 | 6 | 17021 | 34633.05 | |||
CCNN | 25 | 25 | 25 | 25 | 25 | 0 | 0 | 24.74 | 23 | 157820 | 3904760 |
CHAMPION | 1.62 | 1.62 | 1.68 | 1.68 | 1.68 | 0.06 | 3.70 | 1.67 | 6 | 388090 | 649705.8 |
CILEASING | 3 | 3 | 3 | 0 | 3.02 | 16 | 93210 | 281313.2 | |||
CONOIL | 22.5 | 22.5 | 22.5 | 0 | 22.76 | 24 | 152613 | 3473366.8 | |||
CONTINSURE | 1.35 | 1.35 | 1.35 | 0 | 1.48 | 9 | 60001 | 88681.48 | |||
CORNERST | 0.22 | 0.22 | 0.22 | 0 | 0.2 | 1 | 1400 | 280 | |||
CUSTODIAN | 5.18 | 5.18 | 5.18 | 0 | 4.99 | 6 | 36230 | 180852.38 | |||
CUTIX | 1.85 | 1.85 | 1.85 | 0 | 2 | 39 | 464798 | 930913.18 | |||
DAARCOMM | 0.44 | 0.44 | 0.44 | 0 | 0.4 | 1 | 2000 | 800 | |||
DANGCEM | 200 | 200 | 200 | 0 | 201.4 | 20 | 7391 | 1488579.6 | |||
DANGFLOUR | 8 | 8 | 7.85 | 7.85 | 7.85 | -0.15 | -1.88 | 7.92 | 41 | 385550 | 3054245.05 |
DANGSUGAR | 14.7 | 14.7 | 15.3 | 14.55 | 15 | 0.3 | 2.04 | 14.92 | 46 | 1166342 | 17397089.2 |
DEAPCAP | 0.44 | 0.44 | 0.44 | 0 | 0.4 | 1 | 3000 | 1200 | |||
DIAMONDBNK | 1.25 | 1.25 | 1.23 | 1.22 | 1.23 | -0.02 | -1.60 | 1.23 | 22 | 599476 | 734689.96 |
ETERNA | 6.2 | 6.2 | 6.2 | 0 | 6.05 | 15 | 169364 | 1025385.1 | |||
ETI | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0 | 0 | 17.48 | 40 | 1584192 | 27693078.05 |
FBNH | 9.1 | 9.1 | 9.05 | 8.95 | 8.95 | -0.15 | -1.65 | 9 | 198 | 3166463 | 28506234.15 |
FCMB | 1.64 | 1.64 | 1.67 | 1.6 | 1.62 | -0.02 | -1.22 | 1.63 | 96 | 11869434 | 19385715.21 |
FIDELITYBK | 1.88 | 1.88 | 1.91 | 1.87 | 1.91 | 0.03 | 1.60 | 1.9 | 102 | 6907830 | 13106329.77 |
FIDSON | 6 | 6 | 5.4 | 5.4 | 5.4 | -0.6 | -10.00 | 5.4 | 5 | 79300 | 428220 |
FIRSTALUM | 0.33 | 0.33 | 0.36 | 0.33 | 0.33 | 0 | 0 | 0.34 | 6 | 403500 | 137690 |
FLOURMILL | 20.8 | 20.8 | 21.2 | 21.2 | 21.2 | 0.4 | 1.92 | 21.01 | 66 | 396584 | 8331917 |
FO | 20.25 | 20.25 | 22.25 | 22.25 | 22.25 | 2 | 9.88 | 22.23 | 49 | 417953 | 9291530.55 |
GLAXOSMITH | 14.05 | 14.05 | 14.05 | 0 | 14.01 | 6 | 25941 | 363363 | |||
GUARANTY | 36.5 | 36.5 | 36.9 | 36.6 | 36.9 | 0.4 | 1.10 | 36.63 | 117 | 5922420 | 216930788.85 |
GUINEAINS | 0.29 | 0.29 | 0.29 | 0 | 0.27 | 1 | 10000 | 2700 | |||
GUINNESS | 79 | 79 | 78.5 | 78.5 | 78.5 | -0.5 | -0.63 | 78.42 | 42 | 1833971 | 143818133.9 |
HMARKINS | 0.3 | 0.3 | 0.3 | 0 | 0.29 | 3 | 28314 | 8346.06 | |||
HONYFLOUR | 1.27 | 1.27 | 1.3 | 1.26 | 1.26 | -0.01 | -0.79 | 1.28 | 97 | 4373716 | 5582151.6 |
INTBREW | 32 | 32 | 32 | 32 | 32 | 0 | 0 | 32.01 | 18 | 4072263 | 130340229 |
JAIZBANK | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 6 | 141150 | 71179 |
JAPAULOIL | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 22 | 2597110 | 597793.13 |
JBERGER | 23.9 | 23.9 | 23.9 | 0 | 21.55 | 5 | 40421 | 871072.55 | |||
JOHNHOLT | 0.44 | 0.44 | 0.44 | 0 | 0.41 | 2 | 2802 | 1149.02 | |||
LASACO | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 5 | 516500 | 155160 |
LAWUNION | 0.53 | 0.53 | 0.52 | 0.51 | 0.51 | -0.02 | -3.77 | 0.51 | 5 | 3550000 | 1818259.08 |
LEARNAFRCA | 1.16 | 1.16 | 1.16 | 0 | 1.2 | 3 | 31000 | 37343.11 | |||
LINKASSURE | 0.64 | 0.64 | 0.64 | 0 | 0.62 | 5 | 76000 | 46810 | |||
LIVESTOCK | 0.57 | 0.57 | 0.6 | 0.54 | 0.6 | 0.03 | 5.26 | 0.58 | 16 | 2198830 | 1269854.89 |
MANSARD | 1.8 | 1.8 | 1.98 | 1.97 | 1.98 | 0.18 | 10.00 | 1.97 | 9 | 517585 | 1021625.11 |
MAYBAKER | 2.3 | 2.3 | 2.3 | 0 | 2.3 | 7 | 57600 | 132620 | |||
MOBIL | 175 | 175 | 175 | 0 | 174.32 | 14 | 8706 | 1517651.5 | |||
MRS | 28.55 | 28.55 | 28.55 | 0 | 25.7 | 25 | 37683 | 968570.1 | |||
NAHCO | 3.27 | 3.27 | 3.27 | 0 | 3.41 | 10 | 161717 | 552224.97 | |||
NASCON | 18.5 | 18.5 | 19.9 | 19.9 | 19.9 | 1.4 | 7.57 | 19.46 | 21 | 100833 | 1962390.65 |
NB | 88 | 88 | 86 | 86 | 86 | -2 | -2.27 | 86.19 | 63 | 101253 | 8726797.6 |
NEIMETH | 0.64 | 0.64 | 0.64 | 0 | 0.6 | 14 | 160180 | 95412.48 | |||
NEM | 3 | 3 | 3 | 2.98 | 3 | 0 | 0 | 2.99 | 21 | 745490 | 2225955.4 |
NESTLE | 1400 | 1400 | 1400 | 0 | 1374.81 | 38 | 13837 | 19023242.2 | |||
NIGERINS | 0.33 | 0.33 | 0.33 | 0 | 0.31 | 5 | 205722 | 64116.6 | |||
NNFM | 5.9 | 5.9 | 5.9 | 0 | 6 | 1 | 20 | 120 | |||
NPFMCRFBK | 1.55 | 1.55 | 1.64 | 1.64 | 1.64 | 0.09 | 5.81 | 1.64 | 5 | 230580 | 377194.4 |
OANDO | 5.05 | 5.05 | 5.2 | 5.15 | 5.2 | 0.15 | 2.97 | 5.19 | 59 | 973386 | 5052866.2 |
OKOMUOIL | 79.8 | 79.8 | 79.8 | 0 | 75.27 | 13 | 33181 | 2497463 | |||
PHARMDEKO | 1.9 | 1.9 | 1.9 | 0 | 1.9 | 1 | 500 | 950 | |||
PORTPAINT | 2.8 | 2.8 | 2.8 | 0 | 2.52 | 3 | 14839 | 37394.28 | |||
PRESCO | 53 | 53 | 53 | 0 | 56.05 | 7 | 30905 | 1732150.75 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 3 | 595531 | 297765.5 |
PZ | 12.6 | 12.6 | 12.6 | 0 | 12.82 | 30 | 51420 | 659380.75 | |||
REDSTAREX | 4.6 | 4.6 | 4.6 | 0 | 4.15 | 1 | 3000 | 12450 | |||
ROYALEX | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 3 | 525000 | 105500 |
SEPLAT | 630 | 630 | 630 | 0 | 623.39 | 11 | 753 | 469413.1 | |||
SKYESHELT | 95 | 95 | 95 | 0 | 85.5 | 1 | 500 | 42750 | |||
SOVRENINS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 2 | 200500 | 48115 |
STANBIC | 45.1 | 45.1 | 45.1 | 0 | 45.01 | 20 | 96057 | 4323186.7 | |||
STDINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 5101 | 1020.2 | |||
STERLNBANK | 1.51 | 1.51 | 1.51 | 0 | 1.5 | 13 | 340235 | 511005.81 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 250000 | 50000 |
TANTALIZER | 0.21 | 0.21 | 0.21 | 0 | 0.2 | 1 | 2000 | 400 | |||
TOTAL | 183 | 183 | 183 | 0 | 170.57 | 47 | 56908 | 9706771.7 | |||
TRANSCORP | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 | -0.79 | 1.26 | 56 | 2039917 | 2564101.52 |
TRANSEXPR | 0.78 | 0.78 | 0.78 | 0 | 0.78 | 1 | 4120 | 3213.6 | |||
TRIPPLEG | 0.77 | 0.77 | 0.77 | 0 | 0.7 | 1 | 380 | 266 | |||
UACN | 11 | 11 | 11 | 0 | 10.26 | 35 | 214998 | 2205780.05 | |||
UAC-PROP | 1.75 | 1.75 | 1.73 | 1.61 | 1.61 | -0.14 | -8.00 | 1.64 | 46 | 1459612 | 2398235.62 |
UBA | 8.1 | 8.1 | 8.2 | 8.1 | 8.15 | 0.05 | 0.62 | 8.1 | 80 | 14613285 | 118384545.35 |
UBN | 4.95 | 4.95 | 4.95 | 0 | 4.93 | 31 | 105852 | 522101.05 | |||
UCAP | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | -0.08 | -2.68 | 2.92 | 38 | 573717 | 1677252.83 |
UNILEVER | 43.5 | 43.5 | 41.2 | 41.2 | 41.2 | -2.3 | -5.29 | 42.25 | 50 | 336265 | 14206581.55 |
UNIONDAC | 0.3 | 0.3 | 0.31 | 0.31 | 0.31 | 0.01 | 3.33 | 0.31 | 16 | 1577000 | 495380 |
UNITYBNK | 0.9 | 0.9 | 0.9 | 0 | 0.95 | 2 | 33000 | 31500 | |||
UPDCREIT | 9 | 9 | 9 | 0 | 8.1 | 1 | 200 | 1620 | |||
UPL | 2.19 | 2.19 | 2.19 | 0 | 2.12 | 13 | 286518 | 608548.62 | |||
VANLEER | 9.1 | 9.1 | 9.1 | 0 | 10 | 2 | 25 | 250 | |||
VERITASKAP | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 5 | 110000 | 33000 | |||
VITAFOAM | 3.5 | 3.5 | 3.5 | 0 | 3.22 | 13 | 122529 | 394657.88 | |||
WAPCO | 23 | 23 | 21.5 | 21.5 | 21.5 | -1.5 | -6.52 | 21.44 | 43 | 215463 | 4619653.95 |
WAPIC | 0.44 | 0.44 | 0.42 | 0.4 | 0.4 | -0.04 | -9.09 | 0.4 | 31 | 3423427 | 1381385.88 |
WEMABANK | 0.66 | 0.66 | 0.68 | 0.66 | 0.68 | 0.02 | 3.03 | 0.66 | 36 | 1466414 | 969837.56 |
ZENITHBANK | 22.2 | 22.2 | 22.6 | 22.25 | 22.35 | 0.15 | 0.68 | 22.52 | 234 | 4334602 | 97612961.65 |
TOTAL TRANSACTION (99) | 2529 | 91405750 | 960906549.72 |