Daily Price List – Thursday, 12th March, 2020
432 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 | -6.25 | 0.3 | 2 | 496698 | 149009.4 |
ACCESS | 6.45 | 6.45 | 6.8 | 5.85 | 5.85 | -0.6 | -9.30 | 6.05 | 325 | 17446720 | 105593397.85 |
AFRIPRUD | 4 | 4 | 3.6 | 3.6 | 3.6 | -0.4 | -10.00 | 3.6 | 28 | 654090 | 2354724 |
AIICO | 0.73 | 0.73 | 0.67 | 0.66 | 0.67 | -0.06 | -8.22 | 0.66 | 32 | 1993881 | 1319228.99 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 290 | 2 | 2 | 580 | |||
ARDOVA | 15.3 | 15.3 | 15.3 | 0 | 13.8 | 3 | 3731 | 51487.8 | |||
BERGER | 6.1 | 6.1 | 6.1 | 0 | 5.72 | 10 | 17996 | 102976 | |||
BUACEMENT | 35.3 | 35.3 | 35.3 | 0 | 31.8 | 3 | 2028 | 64490.4 | |||
CADBURY | 6 | 6 | 5.5 | 5.4 | 5.5 | -0.5 | -8.33 | 5.5 | 46 | 887164 | 4877863.25 |
CAP | 19.95 | 19.95 | 19.95 | 0 | 18.04 | 15 | 87232 | 1573323 | |||
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10000 | 2000 | |||
CAVERTON | 2.1 | 2.1 | 2.31 | 2.31 | 2.31 | 0.21 | 10.00 | 2.25 | 13 | 130560 | 293826.15 |
CHAMPION | 0.78 | 0.78 | 0.78 | 0 | 0.71 | 7 | 79000 | 56090 | |||
CHAMS | 0.22 | 0.22 | 0.22 | 0.2 | 0.21 | -0.01 | -4.55 | 0.21 | 77 | 13104123 | 2708310.04 |
CONOIL | 14.6 | 14.6 | 14.6 | 0 | 13.28 | 34 | 68944 | 915453.15 | |||
CORNERST | 0.49 | 0.49 | 0.49 | 0 | 0.49 | 2 | 3219 | 1577.31 | |||
COURTVILLE | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 | -9.09 | 0.2 | 10 | 4065080 | 813016 |
CUSTODIAN | 5.45 | 5.45 | 4.95 | 4.95 | 4.95 | -0.5 | -9.17 | 4.96 | 13 | 1259296 | 6240058.7 |
CUTIX | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | -0.12 | -9.38 | 1.16 | 6 | 308877 | 358297.32 |
DANGCEM | 153 | 153 | 153 | 0 | 137.7 | 48 | 95297 | 13122396.9 | |||
DANGSUGAR | 9.75 | 9.75 | 9.75 | 0 | 9.13 | 67 | 431284 | 3939723.15 | |||
ETERNA | 2.02 | 2.02 | 2.02 | 0 | 1.85 | 7 | 46464 | 85839.96 | |||
ETI | 4.85 | 4.85 | 4.4 | 4.4 | 4.4 | -0.45 | -9.28 | 4.42 | 35 | 1945477 | 8592965.9 |
FBNH | 4.4 | 4.4 | 4.2 | 4 | 4 | -0.4 | -9.09 | 4.01 | 294 | 31947943 | 128213065.75 |
FCMB | 1.66 | 1.66 | 1.65 | 1.5 | 1.5 | -0.16 | -9.64 | 1.52 | 73 | 8812173 | 13370610.76 |
FIDELITYBK | 1.7 | 1.7 | 1.8 | 1.53 | 1.53 | -0.17 | -10.00 | 1.55 | 93 | 6787383 | 10497886.07 |
FIDSON | 2.55 | 2.55 | 2.45 | 2.3 | 2.45 | -0.1 | -3.92 | 2.3 | 27 | 3108637 | 7165112.6 |
FLOURMILL | 22 | 22 | 19.8 | 19.8 | 19.8 | -2.2 | -10.00 | 19.8 | 20 | 435424 | 8621407.2 |
GLAXOSMITH | 3.45 | 3.45 | 3.45 | 0 | 3.31 | 19 | 142960 | 473812 | |||
GUARANTY | 19.9 | 19.9 | 19.8 | 18 | 18.1 | -1.8 | -9.05 | 18.27 | 795 | 62183618 | 1136156253.35 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
GUINNESS | 25.2 | 25.2 | 25.2 | 0 | 24.83 | 17 | 33846 | 840357 | |||
HONYFLOUR | 0.92 | 0.92 | 0.9 | 0.83 | 0.83 | -0.09 | -9.78 | 0.87 | 25 | 1615596 | 1411897.58 |
IKEJAHOTEL | 1.21 | 1.21 | 1.09 | 1.09 | 1.09 | -0.12 | -9.92 | 1.09 | 2 | 150050 | 163554.5 |
INTBREW | 6.35 | 6.35 | 6.35 | 0 | 6.13 | 13 | 76004 | 465863 | |||
JAIZBANK | 0.48 | 0.48 | 0.45 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 20 | 3009321 | 1329306.42 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||
JBERGER | 22.4 | 22.4 | 20.2 | 20.2 | 20.2 | -2.2 | -9.82 | 20.2 | 7 | 200829 | 4056745.8 |
LASACO | 0.2 | 0.2 | 0.22 | 0.2 | 0.2 | 0 | 0 | 0.2 | 14 | 1791611 | 361634.42 |
LAWUNION | 1 | 1 | 1 | 1 | 1 | 0 | 0 | 1 | 13 | 3177103 | 3177103 |
LEARNAFRCA | 1.11 | 1.11 | 1 | 1 | 1 | -0.11 | -9.91 | 1 | 10 | 459414 | 460241.7 |
LINKASSURE | 0.4 | 0.4 | 0.4 | 0 | 0.36 | 5 | 76634 | 27588.24 | |||
LIVESTOCK | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 | -3.51 | 0.56 | 8 | 239000 | 133950 |
MANSARD | 1.67 | 1.67 | 1.51 | 1.51 | 1.51 | -0.16 | -9.58 | 1.51 | 12 | 3266000 | 4937600 |
MAYBAKER | 2.15 | 2.15 | 2.15 | 0 | 1.94 | 2 | 642 | 1245.48 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 9245 | 1849 | |||
MEYER | 0.46 | 0.46 | 0.46 | 0 | 0.5 | 1 | 1000 | 500 | |||
MOBIL | 146.5 | 146.5 | 146.5 | 0 | 142.74 | 24 | 80419 | 11478897.5 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 12.45 | 1 | 50 | 622.5 | |||
MTNN | 103.5 | 103.5 | 100 | 93.2 | 93.2 | -10.3 | -9.95 | 93.39 | 238 | 9164897 | 855946378.5 |
NAHCO | 2.14 | 2.14 | 2.14 | 0 | 1.97 | 62 | 1155620 | 2281779.69 | |||
NASCON | 10.55 | 10.55 | 9.5 | 9.5 | 9.5 | -1.05 | -9.95 | 9.51 | 26 | 408760 | 3886962.5 |
NB | 33 | 33 | 29.7 | 29.7 | 29.7 | -3.3 | -10.00 | 29.7 | 52 | 6912591 | 205310132.35 |
NEIMETH | 0.44 | 0.44 | 0.4 | 0.4 | 0.4 | -0.04 | -9.09 | 0.4 | 8 | 150150 | 60348 |
NEM | 1.75 | 1.75 | 1.6 | 1.6 | 1.6 | -0.15 | -8.57 | 1.6 | 46 | 2780962 | 4452941.2 |
NESTLE | 915.3 | 915.3 | 915.3 | 0 | 830.31 | 75 | 139502 | 115829957.4 | |||
NPFMCRFBK | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -0.08 | -8.60 | 0.85 | 20 | 1227735 | 1047054.75 |
OANDO | 2.1 | 2.1 | 2.1 | 1.89 | 1.89 | -0.21 | -10.00 | 1.91 | 83 | 13885962 | 26513541.35 |
OKOMUOIL | 61.4 | 61.4 | 55.4 | 55.3 | 55.3 | -6.1 | -9.93 | 55.91 | 57 | 3459216 | 193393625.3 |
PRESCO | 44.9 | 44.9 | 40.45 | 40.45 | 40.45 | -4.45 | -9.91 | 40.45 | 31 | 664309 | 26871299.05 |
PRESTIGE | 0.55 | 0.55 | 0.55 | 0 | 0.55 | 1 | 100 | 55 | |||
PZ | 4.05 | 4.05 | 3.75 | 3.75 | 3.75 | -0.3 | -7.41 | 3.77 | 16 | 248934 | 938710 |
REDSTAREX | 3 | 3 | 3 | 0 | 3.28 | 11 | 12892 | 42290.59 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1500 | 300 | |||
SEPLAT | 605 | 605 | 605 | 0 | 544.5 | 2 | 1518 | 826551 | |||
SKYAVN | 2.34 | 2.34 | 2.57 | 2.57 | 2.57 | 0.23 | 9.83 | 2.57 | 1 | 470000 | 1207900 |
STANBIC | 28.35 | 28.35 | 29.3 | 29 | 29.3 | 0.95 | 3.35 | 29.27 | 44 | 956349 | 27988242.65 |
STERLNBANK | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -0.12 | -9.45 | 1.15 | 23 | 1321925 | 1520402.75 |
TOTAL | 107 | 107 | 107 | 0 | 96.35 | 10 | 15070 | 1451956.8 | |||
TRANSCORP | 0.76 | 0.76 | 0.74 | 0.69 | 0.71 | -0.05 | -6.58 | 0.7 | 54 | 7726483 | 5379293.67 |
UACN | 7.5 | 7.5 | 7.5 | 0 | 6.78 | 53 | 947954 | 6425844.6 | |||
UAC-PROP | 0.92 | 0.92 | 0.92 | 0 | 0.89 | 12 | 189343 | 168630.27 | |||
UBA | 6.2 | 6.15 | 6.15 | 5.6 | 5.6 | -0.6 | -9.68 | 5.62 | 513 | 371339102 | 2085236560.05 |
UBN | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 5.8 | 27 | 526804 | 3058025.3 |
UCAP | 2.11 | 2.11 | 2.11 | 1.9 | 1.9 | -0.21 | -9.95 | 1.93 | 80 | 2351816 | 4538249.2 |
UNILEVER | 11.65 | 11.65 | 11.65 | 0 | 10.88 | 31 | 160528 | 1745776.55 | |||
UNITYBNK | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 | -8.51 | 0.43 | 5 | 160582 | 69150.26 |
UPDCREIT | 3.2 | 3.2 | 3.2 | 0 | 3.15 | 9 | 137039 | 432124.55 | |||
UPL | 1 | 1 | 0.95 | 0.9 | 0.9 | -0.1 | -10.00 | 0.91 | 8 | 733605 | 665324.2 |
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 200 | 40 | |||
VITAFOAM | 4.45 | 4.45 | 4.01 | 4.01 | 4.01 | -0.44 | -9.89 | 4.01 | 7 | 123675 | 495936.75 |
WAPCO | 11.85 | 11.85 | 10.7 | 10.7 | 10.7 | -1.15 | -9.70 | 10.74 | 79 | 3197178 | 34326765.85 |
WAPIC | 0.3 | 0.3 | 0.32 | 0.27 | 0.27 | -0.03 | -10.00 | 0.28 | 67 | 20642809 | 5789925.82 |
WEMABANK | 0.51 | 0.51 | 0.5 | 0.46 | 0.46 | -0.05 | -9.80 | 0.46 | 47 | 3795215 | 1762352.14 |
ZENITHBANK | 12.05 | 10.85 | 11 | 10.85 | 10.85 | -1.2 | -9.96 | 10.85 | 1415 | 433157412 | 4700004638.05 |
TOTAL TRANSACTION (85) | 5501 | 1058914902 | 9806233825.28 |