Daily Price List -Thursday, 11th March, 2021
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE | ||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 6 | 133180 | 40352.73 | |||||||
ACCESS | 7.8 | 7.8 | 7.8 | 7.7 | 7.8 | 0 | 0 | 7.79 | 144 | 7264021 | 56570634.25 | ||||
AFRINSURE | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 3 | 600500 | 132110 | ||||
AFRIPRUD | 5.95 | 5.95 | 6 | 5.9 | 5.95 | 0 | 0 | 5.97 | 105 | 5325170 | 31765046.3 | ||||
AIICO | 1.17 | 1.17 | 1.22 | 1.17 | 1.22 | 0.05 | 4.27 | 1.19 | 78 | 19671014 | 23343629.64 | ||||
AIRTELAFRI | 930 | 930 | 930 | 0 | 837 | 3 | 16 | 13392 | 0 | ||||||
ARBICO | 1.03 | 1.03 | 1.03 | 0 | 1.03 | 1 | 43 | 44.29 | |||||||
ARDOVA | 14.85 | 14.85 | 14.85 | 0 | 15.03 | 12 | 82005 | 1232135 | |||||||
AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0 | 2.03 | 1 | 199 | 403.97 | |||||||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.35 | 8 | 5071 | 32214.7 | |||||||
BETAGLAS | 54 | 54 | 54 | 0 | 48.6 | 3 | 5510 | 267786 | |||||||
BOCGAS | 13.61 | 13.61 | 13.61 | 0 | 12.26 | 9 | 19507 | 239108.38 | |||||||
BUACEMENT | 74.75 | 74.75 | 74.75 | 0 | 67.44 | 16 | 12857 | 867097.5 | |||||||
CADBURY | 8 | 8 | 8 | 0 | 7.97 | 26 | 45686 | 363938.1 | |||||||
CAP | 20 | 20 | 20 | 0 | 20.03 | 9 | 127530 | 2554875 | |||||||
CAPHOTEL | 2.2 | 2.2 | 2.2 | 0 | 2.2 | 1 | 466 | 1025.2 | |||||||
CAVERTON | 1.8 | 1.8 | 1.92 | 1.92 | 1.92 | 0.12 | 6.67 | 1.93 | 14 | 507770 | 981772.7 | ||||
CHAMPION | 2.2 | 2.2 | 2.42 | 2.3 | 2.4 | 0.2 | 9.09 | 2.4 | 45 | 1567128 | 3758297.2 | ||||
CHAMS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 15 | 2473400 | 543878 | ||||
CHIPLC | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 2 | 978667 | 283813.43 | ||||
CILEASING | 5 | 5 | 5 | 0 | 4.9 | 9 | 34930 | 171040.45 | |||||||
CONOIL | 17.05 | 17.05 | 17.05 | 0 | 17 | 42 | 103313 | 1756708.65 | |||||||
CORNERST | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 8 | 2251106 | 1350638.92 | ||||
COURTVILLE | 0.2 | 0.2 | 0.21 | 0.2 | 0.2 | 0 | 0 | 0.2 | 10 | 3652001 | 731920.21 | ||||
CUSTODIAN | 6 | 6 | 6 | 0 | 6.05 | 11 | 37032 | 223912.4 | |||||||
CUTIX | 1.97 | 1.97 | 2 | 2 | 2 | 0.03 | 1.52 | 1.99 | 10 | 286520 | 571208.52 | ||||
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.29 | 1 | 809 | 1852.61 | |||||||
DAARCOMM | 0.25 | 0.25 | 0.25 | 0 | 0.23 | 1 | 1000 | 230 | |||||||
DANGCEM | 228 | 228 | 220 | 220 | 220 | -8 | -3.51 | 220.05 | 93 | 2503194 | 550817327.9 | ||||
DANGSUGAR | 18 | 18 | 17.95 | 17.95 | 17.95 | -0.05 | -0.28 | 17.99 | 142 | 1508118 | 27124670.1 | ||||
EKOCORP | 6 | 6 | 6 | 0 | 6 | 1 | 53000 | 318000 | |||||||
ENAMELWA | 19.9 | 19.9 | 19.9 | 0 | 17.95 | 1 | 21 | 376.95 | |||||||
ETERNA | 4.62 | 4.62 | 4.62 | 0 | 4.39 | 16 | 96765 | 425081.46 | |||||||
ETI | 5 | 5 | 5.15 | 5.1 | 5.15 | 0.15 | 3 | 5.13 | 33 | 811591 | 4164863.1 | ||||
FBNH | 7.05 | 7.05 | 7.1 | 7.05 | 7.1 | 0.05 | 0.71 | 7.09 | 142 | 7976550 | 56543662.8 | ||||
FCMB | 2.9 | 2.9 | 2.9 | 0 | 2.93 | 36 | 296219 | 867133.83 | |||||||
FIDELITYBK | 2.2 | 2.2 | 2.24 | 2.2 | 2.24 | 0.04 | 1.82 | 2.22 | 78 | 3121855 | 6936022.7 | ||||
FIDSON | 4.8 | 4.8 | 4.8 | 0 | 4.86 | 18 | 169854 | 825051.33 | |||||||
FLOURMILL | 27 | 27 | 27 | 0 | 28.94 | 46 | 296119 | 8569798.1 | |||||||
FTNCOCOA | 0.42 | 0.42 | 0.42 | 0 | 0.41 | 13 | 137150 | 56057.3 | |||||||
GLAXOSMITH | 6.2 | 6.2 | 6.2 | 0 | 6.21 | 7 | 51358 | 318747.2 | |||||||
GSPECPLC | 4.19 | 4.19 | 4.19 | 0 | 4.1 | 1 | 23 | 94.3 | |||||||
GUARANTY | 30.7 | 30.7 | 31 | 30.9 | 30.95 | 0.25 | 0.81 | 30.95 | 179 | 8132901 | 251677793 | ||||
GUINNESS | 23.1 | 23.1 | 23.5 | 23.05 | 23.5 | 0.4 | 1.73 | 23.41 | 70 | 4684689 | 109691376.3 | ||||
HONYFLOUR | 1.16 | 1.16 | 1.23 | 1.2 | 1.23 | 0.07 | 6.03 | 1.2 | 33 | 2342428 | 2818456.5 | ||||
IKEJAHOTEL | 1.05 | 1.05 | 1.05 | 0 | 0.96 | 6 | 232970 | 223222 | |||||||
INTBREW | 4.55 | 4.55 | 5 | 4.95 | 5 | 0.45 | 9.89 | 4.96 | 19 | 518073 | 2571737.5 | ||||
JAIZBANK | 0.68 | 0.68 | 0.68 | 0.62 | 0.65 | -0.03 | -4.41 | 0.64 | 45 | 9454848 | 6057747.67 | ||||
JAPAULGOLD | 0.47 | 0.47 | 0.48 | 0.48 | 0.48 | 0.01 | 2.13 | 0.48 | 27 | 1581758 | 758100.33 | ||||
JBERGER | 17.7 | 17.7 | 17.7 | 0 | 18.02 | 23 | 70812 | 1276092.8 | |||||||
JOHNHOLT | 0.44 | 0.44 | 0.44 | 0 | 0.43 | 3 | 1394 | 601.92 | |||||||
LASACO | 1.22 | 1.22 | 1.3 | 1.26 | 1.26 | 0.04 | 3.28 | 1.29 | 26 | 1162820 | 1494321.89 | ||||
LEARNAFRCA | 1.08 | 1.08 | 1.08 | 0 | 1.14 | 4 | 13671 | 15536.94 | |||||||
LINKASSURE | 0.55 | 0.55 | 0.55 | 0 | 0.51 | 2 | 62000 | 31620 | |||||||
LIVESTOCK | 1.7 | 1.7 | 1.83 | 1.79 | 1.83 | 0.13 | 7.65 | 1.8 | 35 | 855496 | 1537910.52 | ||||
MANSARD | 1 | 1 | 0.99 | 0.92 | 0.99 | -0.01 | -1 | 0.99 | 58 | 10472148 | 10324986.36 | ||||
MAYBAKER | 3.96 | 3.96 | 3.96 | 0 | 3.86 | 17 | 76545 | 295730.01 | |||||||
MBENEFIT | 0.42 | 0.42 | 0.4 | 0.39 | 0.39 | -0.03 | -7.14 | 0.39 | 22 | 6110673 | 2402455.43 | ||||
MEYER | 0.41 | 0.41 | 0.41 | 0 | 0.38 | 2 | 50000 | 19000 | |||||||
MOBIL | 228 | 228 | 228 | 0 | 205.2 | 29 | 100515 | 20625678 | |||||||
MORISON | 0.79 | 0.79 | 0.79 | 0 | 0.86 | 4 | 121200 | 104232 | |||||||
MRS | 13.4 | 13.4 | 13.4 | 0 | 12.3 | 5 | 831 | 10223.7 | |||||||
MTNN | 160 | 160 | 160 | 159.9 | 160 | 0 | 0 | 159.78 | 71 | 628223 | 100380162.6 | ||||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 216500 | 43300 | ||||
NAHCO | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0 | 0 | 2.23 | 19 | 572350 | 1275111.91 | ||||
NASCON | 14 | 14 | 14 | 0 | 14 | 8 | 37936 | 531146.75 | |||||||
NB | 49.3 | 49.3 | 49.3 | 0 | 47.72 | 39 | 144481 | 6895033.1 | |||||||
NCR | 3.09 | 3.09 | 3.09 | 0 | 2.79 | 3 | 5071 | 14168.68 | |||||||
NEIMETH | 2.09 | 2.09 | 2.09 | 0 | 1.96 | 9 | 11616 | 22811.43 | |||||||
NEM | 1.76 | 1.76 | 1.85 | 1.75 | 1.85 | 0.09 | 5.11 | 1.78 | 33 | 2948228 | 5257315.87 | ||||
NESTLE | 1375 | 1375 | 1375 | 0 | 1337.98 | 40 | 34897 | 46691326.4 | |||||||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 19500 | 3900 | |||||||
NNFM | 5.15 | 5.15 | 5.15 | 0 | 5.17 | 12 | 52003 | 268714.1 | |||||||
NPFMCRFBK | 1.61 | 1.61 | 1.61 | 0 | 1.69 | 9 | 133719 | 226649.49 | |||||||
OANDO | 3.04 | 3.04 | 3.04 | 3.03 | 3.04 | 0 | 0 | 3.03 | 61 | 930865 | 2824576.23 | ||||
OKOMUOIL | 93 | 93 | 93 | 0 | 87.03 | 13 | 39926 | 3474586.7 | |||||||
OMATEK | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 395000 | 79000 | ||||
PRESCO | 69 | 69 | 69 | 0 | 64.26 | 3 | 250 | 16064 | |||||||
PRESTIGE | 0.43 | 0.43 | 0.43 | 0 | 0.43 | 5 | 15740 | 6829.28 | |||||||
PZ | 5 | 5 | 5 | 0 | 4.83 | 23 | 138715 | 670048.95 | |||||||
REDSTAREX | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0 | 0 | 3.18 | 11 | 224532 | 714517.55 | ||||
REGALINS | 0.29 | 0.29 | 0.3 | 0.3 | 0.3 | 0.01 | 3.45 | 0.3 | 6 | 240667 | 72300.1 | ||||
ROYALEX | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 5 | 1048310 | 272560.6 | ||||
SCOA | 2.38 | 2.38 | 2.38 | 0 | 2.38 | 1 | 449 | 1068.62 | |||||||
SEPLAT | 540 | 540 | 540 | 540 | 540 | 0 | 0 | 540.04 | 16 | 554540 | 299473867 | ||||
SKYAVN | 3.33 | 3.33 | 3.33 | 0 | 3.49 | 3 | 1460 | 5095 | |||||||
SMURFIT | 0.2 | 0.2 | 0.22 | 0.22 | 0.22 | 0.02 | 10 | 0.22 | 2 | 359000 | 78980 | ||||
SOVRENINS | 0.28 | 0.26 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 4 | 100223 | 26062.31 | ||||
STANBIC | 40 | 40 | 40 | 0 | 43.14 | 17 | 121156 | 5226709.95 | |||||||
STERLNBANK | 1.52 | 1.52 | 1.55 | 1.55 | 1.55 | 0.03 | 1.97 | 1.56 | 30 | 533142 | 830570.03 | ||||
SUNUASSUR | 0.66 | 0.66 | 0.66 | 0 | 0.6 | 4 | 20200 | 12120 | |||||||
TOTAL | 142 | 142 | 142 | 0 | 129.89 | 20 | 37856 | 4917064.5 | |||||||
TOURIST | 2.84 | 2.84 | 2.84 | 0 | 2.84 | 1 | 415 | 1178.6 | |||||||
TRANSCOHOT | 3.25 | 3.25 | 3.25 | 0 | 2.93 | 1 | 2478 | 7260.54 | |||||||
TRANSCORP | 0.87 | 0.87 | 0.88 | 0.86 | 0.88 | 0.01 | 1.15 | 0.87 | 86 | 6426428 | 5619306.35 | ||||
TRANSEXPR | 0.81 | 0.81 | 0.81 | 0 | 0.81 | 1 | 36 | 29.16 | |||||||
TRIPPLEG | 0.72 | 0.72 | 0.72 | 0 | 0.72 | 2 | 15005 | 10803.6 | |||||||
UACN | 7.4 | 7.4 | 7.4 | 0 | 7.21 | 21 | 63776 | 459946.2 | |||||||
UAC-PROP | 0.73 | 0.73 | 0.78 | 0.75 | 0.78 | 0.05 | 6.85 | 0.77 | 27 | 1018488 | 779878.18 | ||||
UBA | 7 | 7 | 7.05 | 6.95 | 6.95 | -0.05 | -0.71 | 6.97 | 266 | 16242308 | 113241634.85 | ||||
UBN | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0 | 0 | 5.1 | 34 | 426793 | 2178138.3 | ||||
UCAP | 4.99 | 4.99 | 4.9 | 4.8 | 4.82 | -0.17 | -3.41 | 4.83 | 128 | 6202812 | 29954460.7 | ||||
UHOMREIT | 36.6 | 36.6 | 36.6 | 0 | 34.72 | 5 | 1455 | 50517 | |||||||
UNILEVER | 13.25 | 13.25 | 13.25 | 0 | 12.61 | 26 | 273203 | 3443990.05 | |||||||
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 1 | 81 | 801.9 | |||||||
UNITYBNK | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0.73 | 14 | 1921866 | 1404864.94 | ||||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 10000 | 2000 | |||||||
UPDCREIT | 5.1 | 5.1 | 5.1 | 0 | 4.97 | 10 | 16604 | 82443.25 | |||||||
UPL | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -0.06 | -4.92 | 1.21 | 17 | 268859 | 323993.54 | ||||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 267000 | 53400 | ||||
VITAFOAM | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 | 0 | 7.39 | 42 | 754378 | 5577357.8 | ||||
WAPCO | 22 | 22 | 23.7 | 22.05 | 22.05 | 0.05 | 0.23 | 22.52 | 64 | 1287960 | 29007342.7 | ||||
WAPIC | 0.49 | 0.49 | 0.49 | 0 | 0.49 | 28 | 184404 | 89661.45 | |||||||
WEMABANK | 0.65 | 0.65 | 0.66 | 0.65 | 0.65 | 0 | 0 | 0.65 | 51 | 4653467 | 3033098.99 | ||||
ZENITHBANK | 21.75 | 21.75 | 21.75 | 21.4 | 21.45 | -0.3 | -1.38 | 21.52 | 431 | 11495379 | 247414777.8 | ||||
TOTAL TRANSACTION (115) | 3567 | 169353790 | 2119751323.14 |