Daily Price List -Thursday, 12th November, 2020
150 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.32 | 0.32 | 0.35 | 0.32 | 0.32 | 0 | 0 | 0.34 | 21 | 3451285 | 1177679.3 |
ACADEMY | 0.29 | 0.29 | 0.29 | 0 | 0.28 | 4 | 60985 | 17132.21 | |||
ACCESS | 9.3 | 9.3 | 10.05 | 9.35 | 10 | 0.7 | 7.53 | 9.84 | 640 | 100847642 | 992773346.6 |
AFRIPRUD | 6.5 | 6.5 | 7.15 | 6.52 | 6.7 | 0.2 | 3.08 | 7 | 105 | 3670540 | 25687536.93 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
AIICO | 0.94 | 0.94 | 1.03 | 0.9 | 1 | 0.06 | 6.38 | 1 | 91 | 14654922 | 14668939.68 |
AIRTELAFRI | 410.2 | 410.2 | 451.2 | 451.2 | 451.2 | 41 | 10.00 | 451.2 | 7 | 100351 | 45278371.2 |
ARDOVA | 14.95 | 14.95 | 16.4 | 15.5 | 16.4 | 1.45 | 9.70 | 15.89 | 124 | 3006074 | 47776064.55 |
BERGER | 6.7 | 6.7 | 7.35 | 7.35 | 7.35 | 0.65 | 9.70 | 7.34 | 7 | 177685 | 1304215.4 |
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 52.52 | 13 | 21505 | 1129458.45 | |||
BOCGAS | 4.4 | 4.4 | 4.4 | 0 | 4.84 | 6 | 38092 | 184329.28 | |||
BUACEMENT | 46.5 | 46.5 | 51.15 | 49 | 51.15 | 4.65 | 10.00 | 49.93 | 121 | 1841803 | 91961387.7 |
CADBURY | 10 | 10 | 11 | 11 | 11 | 1 | 10.00 | 10.88 | 74 | 1258679 | 13695017.35 |
CAP | 23 | 23 | 23 | 0 | 22.99 | 65 | 928530 | 21351119 | |||
CAVERTON | 1.99 | 1.99 | 2.18 | 2 | 2.18 | 0.19 | 9.55 | 2.16 | 62 | 5688052 | 12292062 |
CHAMPION | 0.91 | 0.91 | 1 | 1 | 1 | 0.09 | 9.89 | 1 | 28 | 1699617 | 1694091.3 |
CHAMS | 0.24 | 0.24 | 0.26 | 0.23 | 0.26 | 0.02 | 8.33 | 0.26 | 35 | 6801986 | 1746182.06 |
CHIPLC | 0.37 | 0.37 | 0.37 | 0 | 0.35 | 2 | 52046 | 18195.64 | |||
CILEASING | 4.1 | 4.1 | 4.51 | 4.2 | 4.51 | 0.41 | 10.00 | 4.3 | 41 | 2567425 | 11043133.57 |
CONOIL | 17.85 | 17.85 | 19.05 | 19.05 | 19.05 | 1.2 | 6.72 | 19.03 | 31 | 440678 | 8384884.2 |
CORNERST | 0.62 | 0.62 | 0.64 | 0.64 | 0.64 | 0.02 | 3.23 | 0.64 | 10 | 682593 | 436124.32 |
COURTVILLE | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 6 | 1732155 | 363752.55 |
CUSTODIAN | 5.6 | 5.6 | 6.15 | 6.15 | 6.15 | 0.55 | 9.82 | 6.14 | 19 | 993873 | 6103010.65 |
CUTIX | 1.9 | 1.9 | 2.09 | 1.72 | 2.09 | 0.19 | 10.00 | 1.98 | 68 | 3199937 | 6349552.19 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.79 | 1 | 300 | 837 | |||
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 1 | 800 | 216 | |||
DANGCEM | 185 | 185 | 201.9 | 191.2 | 200 | 15 | 8.11 | 196.76 | 269 | 3679620 | 724014672.5 |
DANGSUGAR | 19.45 | 19.45 | 21.35 | 19.8 | 21.35 | 1.9 | 9.77 | 21.13 | 317 | 15563460 | 328843212.95 |
EKOCORP | 6 | 6 | 6 | 0 | 6 | 1 | 365 | 2190 | |||
ETERNA | 5.07 | 5.07 | 5.1 | 4.57 | 4.57 | -0.5 | -9.86 | 4.95 | 43 | 1151535 | 5704103.56 |
ETI | 6.65 | 6.65 | 7.3 | 6.75 | 7.3 | 0.65 | 9.77 | 7.23 | 278 | 34783189 | 251489141.75 |
FBNH | 7.7 | 7.7 | 8.45 | 7.7 | 8.4 | 0.7 | 9.09 | 8.29 | 710 | 121494561 | 1006806070.15 |
FCMB | 3.5 | 3.5 | 3.8 | 3.5 | 3.8 | 0.3 | 8.57 | 3.64 | 140 | 14740403 | 53611139.03 |
FIDELITYBK | 2.85 | 2.85 | 3.1 | 2.85 | 3.07 | 0.22 | 7.72 | 3.01 | 477 | 79500091 | 239481350 |
FIDSON | 4.95 | 4.95 | 5.44 | 5.44 | 5.44 | 0.49 | 9.90 | 5.44 | 42 | 2020424 | 10982990.6 |
FLOURMILL | 28.5 | 28.5 | 30.3 | 28.5 | 30.25 | 1.75 | 6.14 | 29.56 | 158 | 20644811 | 610332388.8 |
GLAXOSMITH | 7.25 | 7.25 | 7.95 | 7.9 | 7.95 | 0.7 | 9.66 | 7.94 | 114 | 8214840 | 65255045.1 |
GSPECPLC | 4.65 | 4.65 | 4.19 | 4.19 | 4.19 | -0.46 | -9.89 | 4.19 | 2 | 100216 | 419905.04 |
GUARANTY | 36 | 36 | 38.45 | 35 | 38.2 | 2.2 | 6.11 | 37.15 | 534 | 49671100 | 1845034185.25 |
GUINNESS | 20.9 | 20.9 | 22.95 | 22 | 22 | 1.1 | 5.26 | 22.68 | 231 | 6772565 | 153603735.8 |
HONYFLOUR | 1.07 | 1.08 | 1.17 | 1.08 | 1.17 | 0.1 | 9.35 | 1.16 | 131 | 33024547 | 38231710.61 |
INTBREW | 7.15 | 7.15 | 7.74 | 7.1 | 7.25 | 0.1 | 1.40 | 7.37 | 153 | 4195384 | 30923506.62 |
JAIZBANK | 0.75 | 0.75 | 0.82 | 0.8 | 0.8 | 0.05 | 6.67 | 0.81 | 90 | 9185122 | 7428579.61 |
JAPAULOIL | 0.28 | 0.28 | 0.3 | 0.3 | 0.3 | 0.02 | 7.14 | 0.3 | 26 | 1487001 | 445700.3 |
JBERGER | 17.5 | 17.5 | 19.25 | 19 | 19.25 | 1.75 | 10.00 | 19.07 | 27 | 838530 | 15987831.3 |
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.51 | 5 | 27776 | 14165.76 | |||
LASACO | 0.35 | 0.35 | 0.38 | 0.34 | 0.38 | 0.03 | 8.57 | 0.36 | 26 | 14960275 | 5361866.29 |
LEARNAFRCA | 1 | 1 | 1.05 | 1 | 1.05 | 0.05 | 5.00 | 1.04 | 34 | 1338660 | 1393845.63 |
LINKASSURE | 0.47 | 0.47 | 0.5 | 0.5 | 0.5 | 0.03 | 6.38 | 0.5 | 8 | 240630 | 119988.7 |
LIVESTOCK | 1.39 | 1.39 | 1.52 | 1.28 | 1.5 | 0.11 | 7.91 | 1.47 | 144 | 14070981 | 20641581.8 |
MANSARD | 2.2 | 2.2 | 2.42 | 2.21 | 2.41 | 0.21 | 9.55 | 2.32 | 38 | 1439433 | 3344165.93 |
MAYBAKER | 3.6 | 3.6 | 3.93 | 3.25 | 3.25 | -0.35 | -9.72 | 3.69 | 59 | 2460736 | 9092165.9 |
MBENEFIT | 0.22 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09 | 0.23 | 43 | 19240137 | 4405745.72 |
MOBIL | 190 | 190 | 190 | 0 | 205.51 | 12 | 8010 | 1646130 | |||
MORISON | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -0.05 | -9.26 | 0.49 | 2 | 200000 | 98000 |
MRS | 12.45 | 12.45 | 13.65 | 13.65 | 13.65 | 1.2 | 9.64 | 13.65 | 10 | 168112 | 2294728.8 |
MTNN | 160 | 160 | 162 | 160 | 162 | 2 | 1.25 | 161.29 | 243 | 17006283 | 2742940882 |
NAHCO | 2.32 | 2.32 | 2.55 | 2.42 | 2.55 | 0.23 | 9.91 | 2.5 | 85 | 4135947 | 10347968.18 |
NASCON | 16.95 | 16.95 | 16.95 | 0 | 18.6 | 32 | 284680 | 5294317.2 | |||
NB | 57.5 | 57.5 | 63.25 | 60.1 | 63.1 | 5.6 | 9.74 | 61.61 | 87 | 1157329 | 71298473.35 |
NCR | 1.8 | 1.8 | 1.8 | 0 | 1.97 | 3 | 10502 | 20703.4 | |||
NEIMETH | 2.42 | 2.42 | 2.66 | 2.66 | 2.66 | 0.24 | 9.92 | 2.63 | 46 | 1435826 | 3782851.16 |
NEM | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.05 | -2.22 | 2.21 | 12 | 837268 | 1851698.1 |
NESTLE | 1400 | 1400 | 1450 | 1450 | 1450 | 50 | 3.57 | 1448.42 | 67 | 463124 | 670796294.7 |
NNFM | 7 | 7 | 7.7 | 7.7 | 7.7 | 0.7 | 10.00 | 7.7 | 16 | 393248 | 3028009.6 |
NPFMCRFBK | 1.8 | 1.8 | 1.93 | 1.85 | 1.93 | 0.13 | 7.22 | 1.92 | 39 | 2174917 | 4165936.77 |
OANDO | 3.58 | 3.58 | 3.93 | 3.9 | 3.93 | 0.35 | 9.78 | 3.92 | 179 | 19567086 | 76778791.54 |
OKOMUOIL | 80 | 80 | 80 | 0 | 87.85 | 16 | 18228 | 1601383 | |||
PORTPAINT | 2.9 | 2.9 | 2.93 | 2.9 | 2.91 | 0.01 | 0.34 | 2.91 | 6 | 401823 | 1169886.7 |
PRESCO | 72.5 | 72.5 | 79.75 | 79.75 | 79.75 | 7.25 | 10.00 | 79.54 | 43 | 1412071 | 112315826.2 |
PRESTIGE | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 | -3.51 | 0.55 | 9 | 739255 | 406485.43 |
PZ | 4.8 | 4.8 | 5.25 | 5.25 | 5.25 | 0.45 | 9.38 | 5.21 | 56 | 1115890 | 5816413.7 |
REDSTAREX | 3.4 | 3.4 | 3.6 | 3.32 | 3.6 | 0.2 | 5.88 | 3.44 | 59 | 2737968 | 9427351.98 |
REGALINS | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 6 | 737609 | 177058.34 |
ROYALEX | 0.25 | 0.25 | 0.25 | 0.24 | 0.25 | 0 | 0 | 0.25 | 8 | 1421550 | 349374.3 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 268595 | 53719 |
SEPLAT | 420 | 420 | 420 | 0 | 434.62 | 36 | 96389 | 41892804.7 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 62.4 | 1 | 150 | 9360 | |||
STANBIC | 46 | 46 | 46 | 46 | 46 | 0 | 0 | 46.01 | 74 | 8648794 | 397973882.95 |
STERLNBANK | 2.2 | 2.2 | 2.42 | 2.35 | 2.42 | 0.22 | 10.00 | 2.41 | 151 | 23272256 | 56048575.96 |
STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 1.9 | 1 | 2421 | 4599.9 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 7 | 4320 | 864 | |||
THOMASWY | 0.35 | 0.35 | 0.35 | 0 | 0.38 | 1 | 1050 | 399 | |||
TOTAL | 129.9 | 129.9 | 129.9 | 0 | 128.67 | 28 | 42157 | 5424303.8 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 4.4 | 2 | 4000 | 17600 | |||
TRANSCORP | 1.12 | 1.22 | 1.23 | 1.13 | 1.23 | 0.11 | 9.82 | 1.23 | 195 | 76518261 | 93914713.87 |
TRIPPLEG | 0.46 | 0.46 | 0.46 | 0 | 0.42 | 1 | 542 | 227.64 | |||
UACN | 8.4 | 8.4 | 9.1 | 8.15 | 8.85 | 0.45 | 5.36 | 8.8 | 108 | 6619269 | 58241285.9 |
UAC-PROP | 0.9 | 0.9 | 0.99 | 0.81 | 0.95 | 0.05 | 5.56 | 0.84 | 71 | 35710892 | 29868310.94 |
UBA | 9.1 | 9.1 | 9.8 | 9 | 9.75 | 0.65 | 7.14 | 9.58 | 627 | 80454340 | 770426850.8 |
UBN | 6.1 | 6.1 | 6.7 | 6.15 | 6.7 | 0.6 | 9.84 | 6.46 | 197 | 18112784 | 117081186.7 |
UCAP | 4.7 | 4.59 | 5.17 | 4.59 | 5.11 | 0.41 | 8.72 | 4.96 | 314 | 53634378 | 266035052.55 |
UNILEVER | 14.35 | 14.35 | 15.75 | 15.5 | 15.75 | 1.4 | 9.76 | 15.71 | 134 | 6083762 | 95589958.75 |
UNIONDAC | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 3 | 115001 | 27900.26 |
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 1 | 10000 | 99000 | |||
UNITYBNK | 0.72 | 0.72 | 0.72 | 0 | 0.75 | 26 | 483998 | 363406.34 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 4.01 | 3 | 80000 | 320600 | |||
UPL | 1.28 | 1.28 | 1.4 | 1.4 | 1.4 | 0.12 | 9.38 | 1.4 | 13 | 403400 | 564760 |
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 770500 | 154110 |
VITAFOAM | 6.85 | 6.85 | 7.1 | 6.85 | 7.1 | 0.25 | 3.65 | 6.98 | 78 | 4330533 | 30209843.6 |
WAPCO | 21.8 | 21.8 | 23.95 | 21.8 | 23.95 | 2.15 | 9.86 | 23.75 | 352 | 20382995 | 484182077.3 |
WAPIC | 0.45 | 0.45 | 0.49 | 0.45 | 0.49 | 0.04 | 8.89 | 0.48 | 40 | 2526801 | 1212697.76 |
WEMABANK | 0.82 | 0.82 | 0.9 | 0.82 | 0.9 | 0.08 | 9.76 | 0.9 | 165 | 21652590 | 19446709.35 |
ZENITHBANK | 25.6 | 25.6 | 28.15 | 25.6 | 28.15 | 2.55 | 9.96 | 27.65 | 1345 | 161383290 | 4462744025.8 |
TOTAL TRANSACTION (104) | 10704 | 1192804641 | 17395925115.15 |