Daily Price List – Thursday, 14th January, 2021
82 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.34 | 0.34 | 0.37 | 0.35 | 0.35 | 0.01 | 2.94 | 0.36 | 9 | 339500 | 121605 |
ACADEMY | 0.33 | 0.33 | 0.36 | 0.36 | 0.36 | 0.03 | 9.09 | 0.36 | 7 | 1265000 | 455400 |
ACCESS | 9.15 | 9.15 | 9.5 | 9.15 | 9.5 | 0.35 | 3.83 | 9.34 | 329 | 27682892 | 258627474 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 100000 | 20000 |
AFRIPRUD | 6.77 | 6.77 | 7 | 6.85 | 7 | 0.23 | 3.40 | 6.94 | 53 | 1587915 | 11022439.77 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 97700 | 19540 | |||
AIICO | 1.18 | 1.18 | 1.2 | 1.19 | 1.2 | 0.02 | 1.69 | 1.2 | 41 | 3508291 | 4207129.58 |
AIRTELAFRI | 851.8 | 851.8 | 851.8 | 0 | 848.16 | 44 | 58705 | 49791488.8 | |||
ARDOVA | 20 | 20 | 22 | 21.3 | 21.85 | 1.85 | 9.25 | 21.84 | 256 | 7541954 | 164732027.85 |
BERGER | 8.05 | 8.05 | 8.05 | 0 | 7.49 | 11 | 15979 | 119729.7 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 55.08 | 10 | 15035 | 828099 | |||
BOCGAS | 12.52 | 12.52 | 12.52 | 0 | 13.62 | 24 | 93583 | 1274447.4 | |||
BUACEMENT | 79.9 | 79.9 | 79.9 | 0 | 76.41 | 47 | 187450 | 14322635.6 | |||
CADBURY | 9 | 9 | 9.3 | 9.2 | 9.3 | 0.3 | 3.33 | 9.23 | 49 | 1232825 | 11378073.3 |
CAP | 20 | 20 | 20 | 0 | 20 | 36 | 518848 | 10376998.45 | |||
CAVERTON | 1.9 | 2 | 2.09 | 1.98 | 2 | 0.1 | 5.26 | 2.01 | 49 | 2926530 | 5885884.12 |
CHAMPION | 1.12 | 1.12 | 1.23 | 1.23 | 1.23 | 0.11 | 9.82 | 1.23 | 4 | 269228 | 331150.44 |
CHAMS | 0.24 | 0.25 | 0.26 | 0.25 | 0.26 | 0.02 | 8.33 | 0.26 | 46 | 13816823 | 3551589 |
CHIPLC | 0.31 | 0.31 | 0.34 | 0.31 | 0.32 | 0.01 | 3.23 | 0.32 | 10 | 1283790 | 405098.9 |
CILEASING | 5.7 | 5.7 | 5.7 | 0 | 5.4 | 2 | 6500 | 35085 | |||
CONOIL | 21 | 21 | 21 | 0 | 19.97 | 26 | 119302 | 2382516.3 | |||
CORNERST | 0.6 | 0.6 | 0.62 | 0.6 | 0.62 | 0.02 | 3.33 | 0.61 | 10 | 653820 | 399512.5 |
COURTVILLE | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | -0.02 | -8.33 | 0.24 | 7 | 698000 | 164360 |
CUSTODIAN | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 5.99 | 23 | 661057 | 3959430.5 |
CUTIX | 2.09 | 2.09 | 2.09 | 0 | 2.1 | 10 | 70633 | 148243.15 | |||
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 5 | 2467 | 666.09 | |||
DANGCEM | 230 | 230 | 237.8 | 234.9 | 237 | 7 | 3.04 | 236.91 | 97 | 3872056 | 917323428.4 |
DANGSUGAR | 19.65 | 19.65 | 20.45 | 19.65 | 20.35 | 0.7 | 3.56 | 20.18 | 236 | 6598222 | 133120508 |
DEAPCAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 10 | 606700 | 121340 |
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 22.1 | 2 | 3126 | 69084.6 | |||
ETERNA | 5.27 | 5.27 | 5.5 | 5.3 | 5.3 | 0.03 | 0.57 | 5.37 | 33 | 1366467 | 7341175.84 |
ETI | 6.4 | 6.4 | 6.5 | 6.5 | 6.5 | 0.1 | 1.56 | 6.5 | 66 | 5876922 | 38198220.25 |
ETRANZACT | 2.33 | 2.33 | 2.33 | 0 | 2.3 | 1 | 245 | 563.5 | |||
FBNH | 7.35 | 7.35 | 7.5 | 7.25 | 7.5 | 0.15 | 2.04 | 7.4 | 285 | 44533521 | 329473070.35 |
FCMB | 3.2 | 3.2 | 3.27 | 3.2 | 3.22 | 0.02 | 0.63 | 3.21 | 61 | 4007447 | 12869365.69 |
FIDELITYBK | 2.68 | 2.68 | 2.73 | 2.66 | 2.7 | 0.02 | 0.75 | 2.69 | 129 | 22811898 | 61342681.58 |
FIDSON | 4.6 | 4.6 | 4.6 | 0 | 4.64 | 15 | 123255 | 571569.65 | |||
FLOURMILL | 29.3 | 29.3 | 30 | 29.6 | 30 | 0.7 | 2.39 | 29.89 | 145 | 7990683 | 238849890.85 |
FTNCOCOA | 0.64 | 0.64 | 0.66 | 0.62 | 0.66 | 0.02 | 3.13 | 0.64 | 39 | 4624619 | 2939056.26 |
GLAXOSMITH | 7 | 7 | 7 | 0 | 6.91 | 54 | 638021 | 4411308.9 | |||
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.89 | 1 | 16331 | 14534.59 | |||
GUARANTY | 32.4 | 32.4 | 33.1 | 32.35 | 33 | 0.6 | 1.85 | 32.64 | 624 | 68993112 | 2251734120.25 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 10300 | 2060 | |||
GUINNESS | 18.9 | 18.9 | 18.9 | 18.85 | 18.85 | -0.05 | -0.26 | 18.88 | 73 | 1290634 | 24361141.25 |
HONYFLOUR | 1.2 | 1.2 | 1.25 | 1.2 | 1.24 | 0.04 | 3.33 | 1.22 | 56 | 2108511 | 2571476.77 |
INTBREW | 6.8 | 6.8 | 6.8 | 0 | 6.84 | 34 | 179361 | 1226594.19 | |||
JAIZBANK | 0.72 | 0.72 | 0.7 | 0.67 | 0.7 | -0.02 | -2.78 | 0.69 | 36 | 1487366 | 1021247.52 |
JAPAULGOLD | 1.27 | 1.39 | 1.39 | 1.39 | 1.39 | 0.12 | 9.45 | 1.39 | 49 | 10742899 | 14932629.61 |
JBERGER | 17.7 | 17.7 | 18.55 | 18.5 | 18.55 | 0.85 | 4.80 | 18.42 | 33 | 528586 | 9734919.15 |
JOHNHOLT | 0.51 | 0.51 | 0.5 | 0.46 | 0.5 | -0.01 | -1.96 | 0.47 | 10 | 331925 | 157596.3 |
LASACO | 0.42 | 0.42 | 0.46 | 0.4 | 0.45 | 0.03 | 7.14 | 0.43 | 144 | 25805038 | 11170509.03 |
LEARNAFRCA | 1 | 1 | 1 | 0.99 | 1 | 0 | 0 | 1 | 20 | 2631955 | 2621713.87 |
LINKASSURE | 0.61 | 0.61 | 0.67 | 0.63 | 0.63 | 0.02 | 3.28 | 0.64 | 18 | 3200221 | 2062925.83 |
LIVESTOCK | 1.76 | 1.76 | 1.93 | 1.75 | 1.92 | 0.16 | 9.09 | 1.88 | 125 | 9890623 | 18549232.37 |
MANSARD | 1.38 | 1.38 | 1.51 | 1.35 | 1.51 | 0.13 | 9.42 | 1.51 | 102 | 32327788 | 48726414.4 |
MAYBAKER | 3.85 | 3.85 | 3.85 | 0 | 3.85 | 25 | 248797 | 957736.9 | |||
MBENEFIT | 0.36 | 0.39 | 0.39 | 0.37 | 0.39 | 0.03 | 8.33 | 0.39 | 124 | 70590783 | 27389418.45 |
MOBIL | 249.5 | 249.5 | 249.5 | 0 | 225.1 | 20 | 10828 | 2437340.8 | |||
MORISON | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 2 | 1916 | 958 | |||
MRS | 13.75 | 13.75 | 13.75 | 0 | 15.04 | 17 | 45146 | 679116.8 | |||
MTNN | 165 | 165 | 168 | 168 | 168 | 3 | 1.82 | 167.57 | 93 | 354710 | 59438079.3 |
NAHCO | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -0.04 | -1.75 | 2.26 | 39 | 845498 | 1909432.22 |
NASCON | 15.95 | 15.95 | 17.5 | 17.5 | 17.5 | 1.55 | 9.72 | 17.41 | 52 | 695797 | 12112793.3 |
NB | 58 | 58 | 58.05 | 58 | 58.05 | 0.05 | 0.09 | 58.05 | 44 | 1143457 | 66378040.35 |
NCR | 2.36 | 2.36 | 2.36 | 0 | 2.59 | 2 | 10200 | 26418 | |||
NEIMETH | 2.2 | 2.2 | 2.1 | 2.06 | 2.06 | -0.14 | -6.36 | 2.08 | 16 | 561022 | 1168956.83 |
NEM | 2.3 | 2.3 | 2.3 | 2.25 | 2.3 | 0 | 0 | 2.29 | 18 | 2539054 | 5825725.3 |
NESF | 552.2 | 552.2 | 552.2 | 0 | 552.2 | 1 | 150 | 82830 | |||
NESTLE | 1505 | 1505 | 1505 | 0 | 1400.63 | 50 | 490502 | 687009728.8 | |||
NIGERINS | 0.24 | 0.26 | 0.26 | 0.22 | 0.24 | 0 | 0 | 0.25 | 43 | 9607703 | 2425880.16 |
NNFM | 6.74 | 6.74 | 6.74 | 0 | 7.28 | 15 | 285867 | 2082463.61 | |||
NPFMCRFBK | 1.72 | 1.72 | 1.72 | 0 | 1.74 | 5 | 13099 | 22773.28 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 300 | 60 | |||
OANDO | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0 | 3.5 | 58 | 2798127 | 9800627.77 |
OKOMUOIL | 93 | 93 | 93 | 0 | 90.09 | 13 | 8386 | 755473 | |||
OMATEK | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 1 | 200000 | 44000 |
PORTPAINT | 2.44 | 2.44 | 2.44 | 0 | 2.67 | 3 | 35000 | 93450 | |||
PRESCO | 72 | 72 | 72 | 0 | 72.02 | 10 | 149349 | 10755782 | |||
PRESTIGE | 0.47 | 0.47 | 0.5 | 0.48 | 0.5 | 0.03 | 6.38 | 0.5 | 28 | 5812713 | 2883239.62 |
PZ | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0 | 0 | 5.18 | 31 | 881627 | 4567229.85 |
REDSTAREX | 3.4 | 3.4 | 3.5 | 3.5 | 3.5 | 0.1 | 2.94 | 3.46 | 46 | 2493773 | 8620987.02 |
REGALINS | 0.28 | 0.28 | 0.3 | 0.28 | 0.3 | 0.02 | 7.14 | 0.3 | 49 | 19586000 | 5862870 |
ROYALEX | 0.29 | 0.3 | 0.31 | 0.29 | 0.31 | 0.02 | 6.90 | 0.31 | 48 | 12303800 | 3769565.78 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 8 | 491295 | 98259 |
SEPLAT | 496.5 | 496.5 | 540 | 540 | 540 | 43.5 | 8.76 | 536.02 | 45 | 122487 | 65655637.6 |
SKYAVN | 3.2 | 3.2 | 3.2 | 0 | 3.25 | 1 | 1000 | 3250 | |||
SOVRENINS | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 23 | 11651933 | 2796463.92 |
STANBIC | 44 | 44 | 44 | 0 | 44.17 | 41 | 485133 | 21427666.6 | |||
STERLNBANK | 1.99 | 1.99 | 2.04 | 2 | 2.04 | 0.05 | 2.51 | 2 | 67 | 4555535 | 9128844.7 |
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 3000 | 600 | |||
TOTAL | 143 | 143 | 143 | 0 | 141.96 | 24 | 118626 | 16839984.4 | |||
TRANSCOHOT | 3.6 | 3.6 | 3.6 | 0 | 3.6 | 1 | 449 | 1616.4 | |||
TRANSCORP | 0.95 | 0.97 | 1.01 | 0.93 | 0.95 | 0 | 0 | 0.95 | 232 | 136578001 | 130187282.08 |
TRANSEXPR | 0.73 | 0.73 | 0.73 | 0 | 0.74 | 1 | 500 | 370 | |||
TRIPPLEG | 0.66 | 0.66 | 0.72 | 0.72 | 0.72 | 0.06 | 9.09 | 0.72 | 1 | 101949 | 73403.28 |
UACN | 7.5 | 7.5 | 7.5 | 7.45 | 7.5 | 0 | 0 | 7.5 | 164 | 24988941 | 187334389 |
UAC-PROP | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 | 0 | 0.8 | 37 | 1154392 | 926478.57 |
UBA | 8.8 | 8.8 | 9.1 | 8.85 | 9.05 | 0.25 | 2.84 | 9.01 | 267 | 26887032 | 242328364.35 |
UBN | 5.35 | 5.35 | 5.6 | 5.5 | 5.6 | 0.25 | 4.67 | 5.54 | 51 | 1998625 | 11062616.6 |
UCAP | 5.08 | 5.08 | 5.2 | 5.05 | 5.19 | 0.11 | 2.17 | 5.14 | 138 | 5933821 | 30514489.39 |
UNILEVER | 13.5 | 13.5 | 13.5 | 0 | 13.45 | 59 | 338940 | 4558424.6 | |||
UNIONDAC | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 | -3.13 | 0.31 | 8 | 212970 | 65690.25 |
UNITYBNK | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 0 | 0.7 | 15 | 1116703 | 782686.98 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 3490903 | 698180.6 |
UPDCREIT | 5.5 | 5.5 | 5.5 | 0 | 5.24 | 6 | 169070 | 885199.95 | |||
UPL | 1.25 | 1.25 | 1.25 | 0 | 1.33 | 2 | 463 | 616.95 | |||
VERITASKAP | 0.22 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09 | 0.23 | 40 | 13658790 | 3160726.96 |
VITAFOAM | 9 | 9 | 9 | 8.95 | 9 | 0 | 0 | 8.99 | 69 | 2706938 | 24330431.05 |
WAPCO | 22.6 | 22.6 | 23.7 | 22.55 | 23.5 | 0.9 | 3.98 | 23.02 | 355 | 61851781 | 1423886590.65 |
WAPIC | 0.46 | 0.46 | 0.5 | 0.5 | 0.5 | 0.04 | 8.70 | 0.5 | 61 | 3895903 | 1941520.89 |
WEMABANK | 0.7 | 0.7 | 0.75 | 0.69 | 0.75 | 0.05 | 7.14 | 0.73 | 56 | 4968129 | 3616205.3 |
ZENITHBANK | 25.9 | 25.9 | 26.5 | 26 | 26.4 | 0.5 | 1.93 | 26.3 | 464 | 42813568 | 1126078848.35 |
TOTAL TRANSACTION (112) | 6706 | 809362140 | 8905564819.01 |