Daily Price List – Thursday, 13th February, 2020
426 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.34 | 0.34 | 0.34 | 0 | 0.31 | 5 | 81214 | 25176.34 | |||
ACADEMY | 0.37 | 0.37 | 0.37 | 0 | 0.34 | 1 | 1000 | 340 | |||
ACCESS | 9.75 | 9.75 | 9.8 | 9.75 | 9.8 | 0.05 | 0.51 | 9.74 | 123 | 2105930 | 20521266.5 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 9000 | 1800 | |||
AFRIPRUD | 4.7 | 4.7 | 4.7 | 4.68 | 4.68 | -0.02 | -0.43 | 4.69 | 62 | 4298942 | 20165600.64 |
AIICO | 0.85 | 0.85 | 0.8 | 0.8 | 0.8 | -0.05 | -5.88 | 0.8 | 23 | 470850 | 378724 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 305.1 | 3 | 33 | 10068.3 | |||
BERGER | 6.75 | 6.75 | 6.75 | 0 | 7.4 | 3 | 1457 | 10781.8 | |||
BETAGLAS | 70 | 70 | 70 | 0 | 63 | 1 | 20 | 1260 | |||
BOCGAS | 4.5 | 4.5 | 4.5 | 0 | 4.5 | 2 | 30000 | 134950 | |||
BUACEMENT | 35.3 | 35.3 | 36 | 33.25 | 35.8 | 0.5 | 1.42 | 35.67 | 82 | 6244555 | 222770220.75 |
CADBURY | 9.1 | 9.1 | 9.1 | 0 | 9.05 | 27 | 114029 | 1031906.35 | |||
CAP | 24.6 | 24.6 | 24.6 | 0 | 23.92 | 8 | 16532 | 395447.8 | |||
CAVERTON | 2.5 | 2.5 | 2.5 | 0 | 2.66 | 5 | 51090 | 135826.8 | |||
CHAMPION | 0.97 | 0.97 | 0.97 | 0 | 0.93 | 3 | 19632 | 18268.8 | |||
CHAMS | 0.31 | 0.31 | 0.31 | 0 | 0.3 | 4 | 32352 | 9629.12 | |||
CILEASING | 5.4 | 5.4 | 5.4 | 0 | 5.3 | 2 | 2811 | 14888.7 | |||
CONOIL | 18 | 18 | 18 | 0 | 18.05 | 17 | 213098 | 3845939.4 | |||
CORNERST | 0.54 | 0.54 | 0.54 | 0 | 0.56 | 3 | 104000 | 57740 | |||
COURTVILLE | 0.21 | 0.21 | 0.22 | 0.22 | 0.22 | 0.01 | 4.76 | 0.22 | 4 | 402150 | 88453 |
CUSTODIAN | 6 | 6 | 6 | 0 | 5.9 | 7 | 143710 | 848277 | |||
CUTIX | 1.35 | 1.35 | 1.36 | 1.36 | 1.36 | 0.01 | 0.74 | 1.39 | 10 | 306889 | 427653.43 |
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 2 | 3000 | 900 | |||
DANGCEM | 170 | 170 | 170 | 0 | 163.93 | 61 | 128859 | 21124296.7 | |||
DANGSUGAR | 12.85 | 12.85 | 12.85 | 0 | 12.65 | 64 | 159821 | 2021657.15 | |||
ETERNA | 2.1 | 2.1 | 2.1 | 0 | 2.14 | 17 | 278085 | 595987.85 | |||
ETI | 7 | 7 | 7 | 0 | 6.73 | 32 | 294875 | 1985300.1 | |||
FBNH | 5.95 | 5.95 | 6 | 5.95 | 6 | 0.05 | 0.84 | 5.97 | 263 | 6570068 | 39201437.5 |
FCMB | 1.88 | 1.88 | 1.88 | 1.86 | 1.86 | -0.02 | -1.06 | 1.87 | 40 | 1442568 | 2698741.24 |
FIDELITYBK | 2.18 | 2.18 | 2.18 | 2.13 | 2.18 | 0 | 0 | 2.16 | 57 | 3269618 | 7057605.86 |
FIDSON | 2.55 | 2.55 | 2.55 | 0 | 2.32 | 6 | 32300 | 75005 | |||
FLOURMILL | 22.5 | 22.5 | 23 | 22.5 | 23 | 0.5 | 2.22 | 22.93 | 66 | 25058653 | 574519846.7 |
FO | 18.55 | 18.55 | 18.55 | 0 | 16.72 | 40 | 33196 | 555011.95 | |||
GLAXOSMITH | 5 | 5 | 5 | 0 | 5.08 | 14 | 132562 | 673296.3 | |||
GUARANTY | 29 | 29 | 30.85 | 29.5 | 30.85 | 1.85 | 6.38 | 29.98 | 120 | 2519084 | 75523902.65 |
GUINNESS | 28 | 28 | 28 | 0 | 26.87 | 27 | 30127 | 809642.8 | |||
HONYFLOUR | 1.09 | 1.09 | 1.08 | 1.07 | 1.07 | -0.02 | -1.83 | 1.08 | 14 | 525250 | 566702.5 |
IKEJAHOTEL | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 | -1.79 | 1.07 | 5 | 173240 | 184912.4 |
INITSPLC | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 1 | 100 | 70 | |||
INTBREW | 7.75 | 7.75 | 7.75 | 0 | 7.16 | 8 | 133313 | 953992.6 | |||
JAIZBANK | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -0.03 | -4.55 | 0.64 | 9 | 276008 | 175445.26 |
JAPAULOIL | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 47 | 3863435 | 852201.7 |
JBERGER | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 | 0 | 22.46 | 32 | 609639 | 13691704.7 |
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.51 | 2 | 5658 | 2885.58 | |||
LASACO | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 9 | 793641 | 191442.84 |
LAWUNION | 1.22 | 1.22 | 1.1 | 1.1 | 1.1 | -0.12 | -9.84 | 1.1 | 3 | 155300 | 171207 |
LEARNAFRCA | 1.13 | 1.13 | 1.24 | 1.24 | 1.24 | 0.11 | 9.73 | 1.24 | 4 | 177500 | 220090 |
LINKASSURE | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 | -1.96 | 0.47 | 31 | 2024311 | 943896.84 |
LIVESTOCK | 0.6 | 0.6 | 0.65 | 0.65 | 0.65 | 0.05 | 8.33 | 0.65 | 27 | 1038953 | 679077.94 |
MANSARD | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 1.94 | 11 | 306350 | 592966.5 |
MAYBAKER | 2.02 | 2.02 | 2.02 | 0 | 1.86 | 14 | 70654 | 131487.89 | |||
MOBIL | 133.2 | 133.2 | 133.2 | 0 | 130.26 | 13 | 4214 | 548897.7 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 12.45 | 10 | 33259 | 414174.5 | |||
MTNN | 120 | 120 | 116 | 115 | 116 | -4 | -3.33 | 115.63 | 126 | 6854214 | 792584779.5 |
NAHCO | 2.78 | 2.78 | 2.78 | 0 | 2.73 | 18 | 312816 | 852644.5 | |||
NASCON | 13 | 13 | 13 | 0 | 12.35 | 10 | 102200 | 1262532.4 | |||
NB | 51.5 | 51.5 | 51.5 | 0 | 48.21 | 44 | 265383 | 12793118.6 | |||
NCR | 2.98 | 2.98 | 2.98 | 0 | 2.7 | 2 | 346 | 933.84 | |||
NEIMETH | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 7 | 747113 | 373269.31 |
NEM | 2.2 | 2.2 | 2.04 | 2.04 | 2.04 | -0.16 | -7.27 | 2.04 | 13 | 387787 | 791475.48 |
NESTLE | 1242 | 1242 | 1242 | 0 | 1199.49 | 95 | 201655 | 241883046.5 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 56.25 | 2 | 524 | 29475 | |||
NPFMCRFBK | 1.23 | 1.23 | 1.23 | 0 | 1.13 | 3 | 20000 | 22644.3 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
OANDO | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0 | 3.53 | 44 | 591985 | 2090906 |
OKOMUOIL | 68 | 68 | 68 | 0 | 64.99 | 7 | 11173 | 726170 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.1 | 1 | 10 | 21 | |||
PRESCO | 49.85 | 49.85 | 49.85 | 0 | 44.9 | 1 | 10000 | 449000 | |||
PZ | 5 | 5 | 5 | 0 | 4.93 | 21 | 90558 | 446511.65 | |||
REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.87 | 2 | 445 | 2169.2 | |||
ROYALEX | 0.23 | 0.23 | 0.23 | 0 | 0.22 | 2 | 47107 | 10363.54 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 560 | 1478.4 | |||
SEPLAT | 605 | 605 | 605 | 0 | 544.5 | 8 | 12781 | 6959254.5 | |||
SKYAVN | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.03 | -0.98 | 3.02 | 4 | 233000 | 703000 |
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 100452 | 20094.92 | |||
STANBIC | 38 | 38 | 38 | 0 | 39.06 | 12 | 55433 | 2165217.85 | |||
STERLNBANK | 1.55 | 1.55 | 1.56 | 1.55 | 1.56 | 0.01 | 0.65 | 1.56 | 92 | 4980933 | 7747056.58 |
STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 2.1 | 1 | 300 | 630 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
TOTAL | 107 | 107 | 107 | 0 | 109.75 | 12 | 33156 | 3639009.6 | |||
TRANSCOHOT | 4.05 | 4.05 | 4.05 | 0 | 3.9 | 2 | 110 | 429 | |||
TRANSCORP | 0.96 | 0.96 | 0.97 | 0.94 | 0.97 | 0.01 | 1.04 | 0.95 | 49 | 5398022 | 5116668.94 |
UACN | 9.5 | 9.5 | 9.35 | 8.9 | 9.35 | -0.15 | -1.58 | 8.93 | 63 | 1567412 | 14001681.95 |
UAC-PROP | 0.9 | 0.9 | 0.9 | 0 | 0.9 | 4 | 70818 | 63752.38 | |||
UBA | 7.8 | 7.8 | 7.8 | 7.75 | 7.8 | 0 | 0 | 7.75 | 169 | 10907248 | 84532032.4 |
UBN | 7.05 | 7.05 | 7.05 | 0 | 7.1 | 67 | 1091994 | 7749687.75 | |||
UCAP | 2.6 | 2.6 | 2.86 | 2.5 | 2.86 | 0.26 | 10.00 | 2.71 | 206 | 21779776 | 59040464.95 |
UHOMREIT | 40.7 | 40.7 | 40.7 | 0 | 40.7 | 1 | 2 | 81.4 | |||
UNILEVER | 15 | 15 | 15 | 0 | 15.04 | 44 | 187463 | 2818640.5 | |||
UNIONDAC | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 120000 | 24000 |
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 1 | 5 | 49.5 | |||
UNITYBNK | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0.57 | 6 | 171200 | 97646 |
UPDCREIT | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.05 | -1.43 | 3.45 | 6 | 560790 | 1934725.5 |
UPL | 1.2 | 1.2 | 1.2 | 0 | 1.26 | 4 | 3341 | 4199.68 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 100100 | 20020 |
VITAFOAM | 4.79 | 4.79 | 4.79 | 0 | 4.5 | 16 | 63616 | 285976.31 | |||
WAPCO | 15.6 | 15.6 | 15.6 | 0 | 15.43 | 51 | 537200 | 8289705.4 | |||
WAPIC | 0.33 | 0.33 | 0.36 | 0.35 | 0.36 | 0.03 | 9.09 | 0.35 | 46 | 1298561 | 459757.99 |
WEMABANK | 0.67 | 0.67 | 0.67 | 0.65 | 0.67 | 0 | 0 | 0.66 | 24 | 1603798 | 1053949.28 |
ZENITHBANK | 19.95 | 20 | 20 | 19.65 | 19.9 | -0.05 | -0.25 | 19.77 | 455 | 25409638 | 502432496 |
TOTAL TRANSACTION (101) | 3198 | 150725160 | 2781539014.08 |