Daily Price List- Monday_ June 25th_ 2018
319 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.3 | 1.3 | 0 | 1.24 | 3 | 1500 | 1860 | ||||
ACCESS | 10.4 | 10.45 | 10.45 | 10.15 | 10.15 | -0.25 | -2.40 | 10.37 | 142 | 8317923 | 86254514.9 |
AFRIPRUD | 4 | 4.05 | 4.05 | 4.05 | 4.05 | 0.05 | 1.25 | 4.02 | 43 | 588533 | 2364314.55 |
AGLEVENT | 0.49 | 0.49 | 0 | 0.51 | 6 | 79580 | 40445.04 | ||||
AIICO | 0.61 | 0.61 | 0 | 0.61 | 14 | 380971 | 232482.66 | ||||
AIRSERVICE | 4.5 | 4.5 | 0 | 4.7 | 1 | 200 | 940 | ||||
ALEX | 9.2 | 8.75 | 9.2 | 0 | 8.73 | 9 | 14121 | 123269.95 | |||
ARBICO | 4.79 | 4.79 | 0 | 4.79 | 1 | 5 | 23.95 | ||||
BERGER | 8.55 | 8.55 | 0 | 8.24 | 6 | 3349 | 27579.95 | ||||
BETAGLAS | 86.3 | 86.3 | 0 | 82 | 4 | 702 | 57564 | ||||
CADBURY | 13 | 13 | 0 | 12.53 | 23 | 175216 | 2194868.9 | ||||
CAP | 36.8 | 35 | 35 | 35 | 35 | -1.8 | -4.89 | 35 | 17 | 178680 | 6253800 |
CAPHOTEL | 3.1 | 3.1 | 0 | 2.95 | 1 | 100 | 295 | ||||
CAVERTON | 2.28 | 2.34 | 2.28 | 0 | 2.29 | 12 | 39979 | 91487.32 | |||
CCNN | 24.75 | 25.4 | 25.95 | 25.4 | 25.95 | 1.2 | 4.85 | 25.68 | 31 | 812939 | 20875886.9 |
CHAMPION | 2 | 2.03 | 2 | 0 | 2 | 5 | 40215 | 80493.09 | |||
CHAMS | 0.37 | 0.37 | 0 | 0.36 | 1 | 1000 | 360 | ||||
CHELLARAM | 3.08 | 3.08 | 0 | 2.93 | 1 | 100 | 293 | ||||
CILEASING | 1.98 | 2.07 | 2.03 | 1.97 | 2.03 | 0.05 | 2.53 | 2.02 | 51 | 9501621 | 19204244.33 |
CONOIL | 30 | 30 | 0 | 28.5 | 6 | 11013 | 313870.5 | ||||
CONTINSURE | 1.43 | 1.43 | 0 | 1.45 | 2 | 4020 | 5830 | ||||
CORNERST | 0.35 | 0.35 | 0 | 0.34 | 7 | 20434 | 6947.56 | ||||
COURTVILLE | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | ||||
CUSTODIAN | 5.26 | 5.26 | 0 | 5.24 | 27 | 427626 | 2240060.19 | ||||
CUTIX | 3.14 | 3.14 | 0 | 3.05 | 10 | 75562 | 230440.38 | ||||
CWG | 2.54 | 2.54 | 0 | 2.66 | 2 | 639 | 1699.74 | ||||
DAARCOMM | 0.48 | 0.48 | 0 | 0.46 | 5 | 6766 | 3112.36 | ||||
DANGCEM | 225 | 230 | 230 | 225 | 230 | 5 | 2.22 | 229.43 | 217 | 5070449 | 1163303301.3 |
DANGFLOUR | 10.5 | 10.7 | 10.35 | 10.35 | 10.35 | -0.15 | -1.43 | 10.3 | 55 | 478456 | 4927883.2 |
DANGSUGAR | 19 | 19 | 19 | 18.5 | 19 | 0 | 0 | 18.91 | 98 | 1415651 | 26765433.6 |
DIAMONDBNK | 1.53 | 1.53 | 1.53 | 1.46 | 1.48 | -0.05 | -3.27 | 1.50 | 66 | 4994848 | 7481895.06 |
DUNLOP | 0.3 | 0.3 | 0 | 0.29 | 4 | 34897 | 10120.13 | ||||
ELLAHLAKES | 4.26 | 4.26 | 0 | 4.05 | 1 | 100 | 405 | ||||
EQUITYASUR | 0.23 | 0.23 | 0 | 0.22 | 5 | 47978 | 10577.45 | ||||
ETERNA | 6.75 | 6.75 | 0 | 6.42 | 29 | 578220 | 3712179.7 | ||||
ETI | 20.2 | 20 | 20 | 20 | 20 | -0.2 | -0.99 | 20.01 | 62 | 2527247 | 50561535.1 |
FBNH | 10.65 | 10.6 | 10.7 | 10.6 | 10.7 | 0.05 | 0.47 | 10.65 | 233 | 12558128 | 133718077.55 |
FCMB | 2.19 | 2.16 | 2.16 | 2.1 | 2.11 | -0.08 | -3.65 | 2.11 | 98 | 7163629 | 15126040.22 |
FIDELITYBK | 2.28 | 2.21 | 2.24 | 2.2 | 2.22 | -0.06 | -2.63 | 2.22 | 126 | 10519779 | 23306952.9 |
FIDSON | 6 | 6 | 0 | 5.7 | 8 | 4466 | 25456.2 | ||||
FIRSTALUM | 0.4 | 0.4 | 0 | 0.4 | 2 | 20000 | 7900 | ||||
FLOURMILL | 31 | 31.05 | 31.05 | 31.05 | 31.05 | 0.05 | 0.16 | 31.08 | 49 | 482742 | 15003613.75 |
FO | 34.05 | 34.05 | 0 | 32.68 | 71 | 289755 | 9468850.2 | ||||
FTNCOCOA | 0.2 | 0.2 | 0 | 0.20 | 1 | 15000 | 3000 | ||||
GLAXOSMITH | 19.2 | 19.2 | 0 | 18.38 | 30 | 92324 | 1696746.65 | ||||
GUARANTY | 40.7 | 40.1 | 41.1 | 40.1 | 41.05 | 0.35 | 0.86 | 40.75 | 192 | 5928552 | 241612361.6 |
GUINEAINS | 0.38 | 0.38 | 0 | 0.37 | 3 | 450 | 166.5 | ||||
GUINNESS | 97.5 | 97 | 97 | 97 | 97 | -0.5 | -0.51 | 97.02 | 25 | 361829 | 35106034.9 |
HMARKINS | 0.3 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 9 | 423990 | 123415.1 |
HONYFLOUR | 2.09 | 2.09 | 2.15 | 1.99 | 2.14 | 0.05 | 2.39 | 2.03 | 233 | 16893260 | 34225673.05 |
IKEJAHOTEL | 3.13 | 3.13 | 0 | 2.98 | 11 | 63878 | 190626 | ||||
INTBREW | 44 | 45.7 | 44 | 0 | 43.68 | 6 | 30595 | 1336372.75 | |||
INTENEGINS | 0.42 | 0.42 | 0 | 0.4 | 3 | 1788 | 715.2 | ||||
INTERLINK | 3.61 | 3.61 | 0 | 3.43 | 5 | 3334 | 11435.62 | ||||
JAIZBANK | 0.67 | 0.68 | 0.68 | 0.64 | 0.64 | -0.03 | -4.48 | 0.65 | 18 | 1080881 | 705786.22 |
JAPAULOIL | 0.47 | 0.45 | 0.45 | 0.45 | 0.45 | -0.02 | -4.26 | 0.45 | 17 | 875475 | 393963.75 |
JBERGER | 27.5 | 27.5 | 0 | 26.75 | 12 | 28650 | 766375.1 | ||||
JULI | 1.67 | 1.67 | 0 | 1.59 | 3 | 201 | 319.59 | ||||
LASACO | 0.34 | 0.35 | 0.36 | 0.35 | 0.36 | 0.02 | 5.88 | 0.35 | 16 | 735098 | 259565.97 |
LEARNAFRCA | 1.51 | 1.51 | 0 | 1.52 | 17 | 237878 | 362605.55 | ||||
LINKASSURE | 0.87 | 0.85 | 0.85 | 0.83 | 0.83 | -0.04 | -4.60 | 0.83 | 12 | 980195 | 816209.85 |
LIVESTOCK | 0.79 | 0.79 | 0 | 0.79 | 11 | 84847 | 67201.84 | ||||
MANSARD | 2.78 | 2.77 | 2.8 | 2.77 | 2.8 | 0.02 | 0.72 | 2.80 | 12 | 8296438 | 23193543.69 |
MAYBAKER | 2.45 | 2.45 | 0 | 2.40 | 17 | 158900 | 382087.85 | ||||
MBENEFIT | 0.35 | 0.36 | 0.36 | 0.34 | 0.36 | 0.01 | 2.86 | 0.35 | 13 | 550341 | 194160.44 |
MEDVIEWAIR | 2.14 | 2.14 | 0 | 2.13 | 3 | 2800 | 5964 | ||||
MEYER | 0.68 | 0.68 | 0 | 0.65 | 4 | 9274 | 6028.1 | ||||
MOBIL | 183 | 183 | 0 | 180.86 | 27 | 26622 | 4814831.9 | ||||
MRS | 34.25 | 34.25 | 0 | 33.29 | 16 | 14684 | 488848.7 | ||||
NAHCO | 3.99 | 4 | 4 | 4 | 4 | 0.01 | 0.25 | 4.00 | 19 | 491883 | 1969183.69 |
NASCON | 22.75 | 22.75 | 0 | 22.70 | 17 | 56615 | 1285424.25 | ||||
NB | 110.5 | 110.3 | 110.6 | 110 | 110 | -0.5 | -0.45 | 110.24 | 94 | 1060738 | 116931546 |
NEIMETH | 0.57 | 0.58 | 0.58 | 0.58 | 0.58 | 0.01 | 1.75 | 0.58 | 14 | 693852 | 402012.52 |
NEM | 3.04 | 3.04 | 0 | 3.17 | 14 | 269954 | 854883.26 | ||||
NESTLE | 1495 | 1490 | 1490 | 1476.1 | 1490 | -5 | -0.33 | 1488.46 | 41 | 120821 | 179836815.9 |
NIGERINS | 0.25 | 0.25 | 0 | 0.25 | 12 | 66001 | 16611.82 | ||||
NPFMCRFBK | 1.8 | 1.8 | 0 | 1.72 | 11 | 241950 | 416184.5 | ||||
NSLTECH | 0.48 | 0.48 | 0 | 0.46 | 1 | 100 | 46 | ||||
OANDO | 6.55 | 6.5 | 6.6 | 6.35 | 6.35 | -0.2 | -3.05 | 6.47 | 167 | 6222520 | 40257921.1 |
OKOMUOIL | 94.2 | 94.2 | 0 | 91.9 | 16 | 18042 | 1658087.5 | ||||
PHARMDEKO | 2.2 | 2.2 | 0 | 2.21 | 2 | 647 | 1429.65 | ||||
PORTPAINT | 2.05 | 2.05 | 0 | 2.15 | 1 | 3000 | 6450 | ||||
PRESCO | 73.5 | 73.5 | 0 | 73.68 | 14 | 71472 | 5266322.3 | ||||
PRESTIGE | 0.66 | 0.63 | 0.63 | 0.63 | 0.63 | -0.03 | -4.55 | 0.65 | 9 | 445000 | 289550 |
PZ | 19.95 | 19.95 | 0 | 19.00 | 14 | 23598 | 448362 | ||||
REDSTAREX | 5.95 | 5.95 | 0 | 6.08 | 8 | 79493 | 483527.65 | ||||
REGALINS | 0.26 | 0.25 | 0.26 | 0.25 | 0.26 | 0 | 0 | 0.26 | 4 | 222372 | 56816.72 |
RTBRISCOE | 0.46 | 0.46 | 0 | 0.44 | 4 | 1120 | 492.8 | ||||
SCOA | 3.25 | 3.25 | 0 | 3.09 | 5 | 3349 | 10348.41 | ||||
SEPLAT | 685 | 650.8 | 650.8 | 650.8 | 650.8 | -34.2 | -4.99 | 661.02 | 70 | 128793 | 85135301.5 |
SKYEBANK | 0.69 | 0.7 | 0.71 | 0.68 | 0.71 | 0.02 | 2.90 | 0.69 | 44 | 2244836 | 1558870.9 |
SKYESHELT | 95 | 95 | 0 | 90.30 | 2 | 20 | 1806 | ||||
SMURFIT | 0.54 | 0.54 | 0 | 0.56 | 3 | 600 | 336 | ||||
SOVRENINS | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0 | 0 | 0.31 | 30 | 4823176 | 1498074.86 |
STANBIC | 48.75 | 48.95 | 49 | 48.95 | 49 | 0.25 | 0.51 | 48.99 | 42 | 826395 | 40485512.65 |
STDINSURE | 0.42 | 0.42 | 0 | 0.40 | 4 | 13454 | 5381.6 | ||||
STERLNBANK | 1.36 | 1.36 | 1.4 | 1.36 | 1.4 | 0.04 | 2.94 | 1.36 | 27 | 11293607 | 15394732.84 |
TOTAL | 193.3 | 193.3 | 0 | 202.49 | 11 | 6055 | 1226075 | ||||
TRANSCOHOT | 7.45 | 7.45 | 0 | 7.10 | 1 | 100 | 710 | ||||
TRANSCORP | 1.46 | 1.4 | 1.44 | 1.4 | 1.44 | -0.02 | -1.37 | 1.41 | 82 | 5006443 | 7045098.27 |
TRANSEXPR | 0.81 | 0.81 | 0 | 0.80 | 1 | 2250 | 1800 | ||||
TRIPPLEG | 0.88 | 0.88 | 0 | 0.84 | 4 | 13069 | 10977.96 | ||||
UACN | 14.05 | 14 | 14 | 14 | 14 | -0.05 | -0.36 | 14.01 | 37 | 724983 | 10155547.5 |
UAC-PROP | 2.01 | 2.01 | 0 | 2.04 | 8 | 13521 | 27626.32 | ||||
UBA | 10.6 | 10.5 | 10.7 | 10.5 | 10.6 | 0 | 0 | 10.51 | 119 | 43711718 | 459243805.4 |
UBN | 5.9 | 5.85 | 5.85 | 5.85 | 5.85 | -0.05 | -0.85 | 5.88 | 60 | 503451 | 2958847.9 |
UCAP | 3.22 | 3.23 | 3.27 | 3.23 | 3.26 | 0.04 | 1.24 | 3.24 | 85 | 3785757 | 12268085.2 |
UNIC | 0.2 | 0.2 | 0 | 0.20 | 5 | 21666 | 4333.2 | ||||
UNILEVER | 50.75 | 50.3 | 51 | 50.3 | 51 | 0.25 | 0.49 | 50.56 | 27 | 866000 | 43784311.85 |
UNITYBNK | 0.88 | 0.88 | 0 | 0.87 | 10 | 42156 | 36709.78 | ||||
UPL | 2.41 | 2.41 | 0 | 2.39 | 9 | 126941 | 303508.01 | ||||
VANLEER | 9.1 | 9.1 | 0 | 9.55 | 2 | 2681 | 25603.55 | ||||
VITAFOAM | 3.06 | 3.15 | 3.15 | 3.15 | 3.15 | 0.09 | 2.94 | 3.15 | 16 | 1565745 | 4928006.52 |
WAPCO | 39 | 38.1 | 38.1 | 38.1 | 38.1 | -0.9 | -2.31 | 38.64 | 55 | 726118 | 28059867.1 |
WAPIC | 0.5 | 0.5 | 0 | 0.49 | 34 | 216334 | 106145.68 | ||||
WEMABANK | 0.72 | 0.7 | 0.73 | 0.73 | 0.73 | 0.01 | 1.39 | 0.72 | 21 | 692871 | 500183.25 |
ZENITHBANK | 25.9 | 25.8 | 26 | 25.8 | 25.95 | 0.05 | 0.19 | 25.86 | 275 | 16189539 | 418659017.5 |
TOTAL TRANSACTION (117) | 3822 | 207407329 | 3424419257.96 |