Daily Price List – Thursday, 15th October, 2020
157 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | - | - | - | 0 | 0.30 | 4 | 32328 | 9758.42 | |
ACADEMY | 0.29 | 0.29 | - | - | - | 0 | 0.27 | 3 | 50750 | 13732.5 | |
ACCESS | 7.85 | 7.85 | 7.8 | 7.75 | 7.8 | -0.05 | -0.64 | 7.76 | 143 | 9254150 | 71769797.9 |
AFRINSURE | 0.2 | 0.2 | - | - | - | 0 | 0.20 | 2 | 1000 | 200 | |
AFRIPRUD | 5.7 | 5.7 | 5.54 | 5.54 | 5.54 | -0.16 | -2.81 | 5.54 | 37 | 554301 | 3068594.56 |
AFROMEDIA | 0.2 | 0.2 | - | - | - | 0 | 0.20 | 1 | 700 | 140 | |
AIICO | 0.84 | 0.84 | 0.83 | 0.81 | 0.81 | -0.03 | -3.57 | 0.82 | 30 | 2331804 | 1902355.21 |
AIRTELAFRI | 410.2 | 410.2 | - | - | - | 0 | 445.27 | 10 | 322 | 143376.4 | |
ARDOVA | 12 | 12 | - | - | - | 0 | 12.10 | 34 | 94592 | 1144570.15 | |
BERGER | 6.7 | 6.7 | - | - | - | 0 | 6.75 | 6 | 3600 | 24303.2 | |
BETAGLAS | 55.4 | 55.4 | - | - | - | 0 | 55.19 | 6 | 3466 | 191302.35 | |
BOCGAS | 4.25 | 4.25 | - | - | - | 0 | 4.57 | 3 | 1237 | 5655.59 | |
BUACEMENT [BLS] | 40.9 | 40.9 | - | - | - | 0 | 39.96 | 12 | 6220 | 248548.2 | |
CADBURY | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 | 0 | 7.38 | 40 | 837532 | 6181578.7 |
CAP | 18.7 | 18.7 | - | - | - | 0 | 19.07 | 19 | 183154 | 3493064.15 | |
CAVERTON [BLS] | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 | 0 | 1.75 | 20 | 336835 | 590387 |
CHAMS | 0.21 | 0.21 | - | - | - | 0 | 0.20 | 4 | 77100 | 15560 | |
CILEASING | 4.45 | 4.45 | - | - | - | 0 | 4.05 | 48 | 2060000 | 8343000 | |
CONOIL | 14.4 | 14.4 | - | - | - | 0 | 15.71 | 17 | 63963 | 1004667.25 | |
CORNERST | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0.63 | 8 | 185052 | 116500.76 |
COURTVILLE | 0.2 | 0.2 | 0.21 | 0.2 | 0.2 | 0 | 0 | 0.21 | 2 | 200000 | 41000 |
CUSTODIAN | 5 | 5 | - | - | - | 0 | 5.27 | 7 | 8307 | 43808.8 | |
CUTIX | 1.82 | 1.82 | 1.82 | 1.8 | 1.8 | -0.02 | -1.10 | 1.81 | 15 | 474265 | 856277 |
DAARCOMM | 0.3 | 0.3 | - | - | - | 0 | 0.27 | 2 | 1000 | 270 | |
DANGCEM | 150 | 150 | - | - | - | 0 | 149.99 | 78 | 526914 | 79031837.5 | |
DANGSUGAR | 13.6 | 13.6 | 13.65 | 13.65 | 13.65 | 0.05 | 0.37 | 13.68 | 66 | 846533 | 11577806.2 |
ETERNA | 4.81 | 5.19 | 5.29 | 5.1 | 5.29 | 0.48 | 9.98 | 5.24 | 142 | 3610453 | 18927198.95 |
ETI | 4.35 | 4.35 | 4.4 | 4.3 | 4.3 | -0.05 | -1.15 | 4.32 | 63 | 3462511 | 14947353.6 |
ETRANZACT [BLS] | 1.91 | 1.91 | - | - | - | 0 | 2.10 | 5 | 47127 | 98947.7 | |
FBNH | 6.2 | 6.2 | 6.2 | 6.15 | 6.2 | 0 | 0 | 6.20 | 227 | 17944287 | 111171845 |
FCMB | 2.26 | 2.26 | - | - | - | 0 | 2.27 | 38 | 453575 | 1030894.6 | |
FIDELITYBK | 2.04 | 2.04 | 2.03 | 2.02 | 2.02 | -0.02 | -0.98 | 2.03 | 81 | 4378707 | 8882959.74 |
FIDSON | 3.67 | 3.67 | 3.56 | 3.56 | 3.56 | -0.11 | -3.00 | 3.58 | 8 | 590360 | 2110903.5 |
FLOURMILL | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 0 | 0 | 21.11 | 48 | 940516 | 19858222.4 |
GLAXOSMITH | 5.8 | 5.8 | 5.7 | 5.5 | 5.6 | -0.2 | -3.45 | 5.56 | 33 | 1526804 | 8481507.65 |
GUARANTY | 30 | 30 | 29.9 | 29.5 | 29.5 | -0.5 | -1.67 | 29.60 | 299 | 54685493 | 1618650289.6 |
GUINNESS | 15.5 | 15.5 | 16 | 15.9 | 16 | 0.5 | 3.23 | 15.99 | 138 | 6514107 | 104192999.95 |
HONYFLOUR | 0.96 | 0.96 | - | - | - | 0 | 0.95 | 14 | 220400 | 208431.72 | |
IKEJAHOTEL | 1.01 | 1.01 | - | - | - | 0 | 0.99 | 3 | 31000 | 30640 | |
INTBREW [BLS] | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 | 0 | 4.73 | 55 | 461887 | 2182633.55 |
JAIZBANK | 0.58 | 0.58 | 0.59 | 0.57 | 0.58 | 0 | 0 | 0.58 | 27 | 3783322 | 2196310.64 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.20 | 11 | 1408750 | 281750 |
JBERGER | 16.8 | 16.8 | - | - | - | 0 | 16.92 | 29 | 184555 | 3122364.85 | |
LASACO | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 | 0.28 | 11 | 2095000 | 587800 |
LAWUNION [DIP] | 1.1 | 1.1 | - | - | - | 0 | 1.09 | 4 | 15000 | 16330 | |
LIVESTOCK | 0.62 | 0.62 | 0.63 | 0.63 | 0.63 | 0.01 | 1.61 | 0.63 | 14 | 555043 | 347827.09 |
MANSARD | 1.83 | 1.83 | - | - | - | 0 | 1.86 | 2 | 20075 | 37337.25 | |
MAYBAKER | 3 | 3 | 3.01 | 3.01 | 3.01 | 0.01 | 0.33 | 3.01 | 12 | 312174 | 939815.96 |
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.20 | 4 | 782000 | 159550 |
MOBIL | 186.9 | 186.9 | - | - | - | 0 | 184.63 | 22 | 10129 | 1870138.1 | |
MRS | 12.45 | 12.45 | - | - | - | 0 | 11.51 | 2 | 1540 | 17719 | |
MTNN | 140 | 140 | 140 | 140 | 140 | 0 | 0 | 140.01 | 139 | 2873011 | 402241266.1 |
MULTIVERSE | 0.2 | 0.2 | - | - | - | 0 | 0.20 | 2 | 30000 | 6000 | |
NAHCO | 2.1 | 2.1 | 2.1 | 2.08 | 2.08 | -0.02 | -0.95 | 2.10 | 34 | 982261 | 2061085.42 |
NASCON | 12.1 | 12.1 | - | - | - | 0 | 12.35 | 16 | 61625 | 761338.75 | |
NB | 49.1 | 49.1 | 49.2 | 49.2 | 49.2 | 0.1 | 0.20 | 49.33 | 34 | 840146 | 41445616.25 |
NEIMETH | 1.87 | 1.87 | - | - | - | 0 | 1.86 | 2 | 4000 | 7451 | |
NEM | 2 | 2 | - | - | - | 0 | 2.03 | 13 | 89000 | 180770.2 | |
NESTLE | 1175 | 1175 | - | - | - | 0 | 1292.50 | 8 | 7782 | 10058235 | |
NNFM | 4.65 | 4.65 | - | - | - | 0 | 4.25 | 1 | 1000 | 4250 | |
NPFMCRFBK | 1.37 | 1.37 | - | - | - | 0 | 1.40 | 3 | 8500 | 11881 | |
OANDO [MRF] | 2.28 | 2.28 | 2.28 | 2.2 | 2.28 | 0 | 0 | 2.25 | 48 | 1462756 | 3284467.6 |
OKOMUOIL | 80 | 80 | - | - | - | 0 | 87.62 | 15 | 12810 | 1122459.85 | |
PORTPAINT [BLS] | 2 | 2 | - | - | - | 0 | 2.20 | 1 | 1362 | 2996.4 | |
PRESCO | 60.5 | 60.5 | - | - | - | 0 | 56.84 | 11 | 98004 | 5570877 | |
PZ | 4.2 | 4.2 | 4.3 | 4.3 | 4.3 | 0.1 | 2.38 | 4.31 | 46 | 866616 | 3738547.95 |
REDSTAREX | 3.26 | 3.26 | 3.3 | 3.3 | 3.3 | 0.04 | 1.23 | 3.30 | 17 | 940165 | 3099391.45 |
ROYALEX | 0.25 | 0.25 | - | - | - | 0 | 0.25 | 5 | 127914 | 32278.5 | |
SEPLAT | 420 | 420 | - | - | - | 0 | 407.29 | 17 | 66951 | 27268404.4 | |
SKYAVN [BLS] | 2.93 | 2.93 | - | - | - | 0 | 2.64 | 5 | 157500 | 416300 | |
STANBIC | 42.5 | 42.5 | - | - | - | 0 | 42.61 | 26 | 151695 | 6463920.65 | |
STERLNBANK | 1.38 | 1.38 | 1.4 | 1.39 | 1.4 | 0.02 | 1.45 | 1.39 | 113 | 1934450 | 2696597.27 |
TOTAL | 102 | 102 | - | - | - | 0 | 111.12 | 19 | 19863 | 2207114.3 | |
TRANSCORP | 0.63 | 0.63 | 0.64 | 0.62 | 0.62 | -0.01 | -1.59 | 0.63 | 77 | 19216214 | 12026284.94 |
TRANSEXPR | 0.92 | 0.92 | - | - | - | 0 | 1.00 | 1 | 1312 | 1312 | |
TRIPPLEG | 0.36 | 0.36 | - | - | - | 0 | 0.39 | 1 | 598 | 233.22 | |
UACN | 6.9 | 6.9 | - | - | - | 0 | 6.54 | 37 | 687728 | 4500389.15 | |
UAC-PROP | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0.80 | 12 | 408789 | 327548.28 |
UBA | 6.6 | 6.6 | 6.75 | 6.55 | 6.6 | 0 | 0 | 6.61 | 301 | 89668479 | 592361180.05 |
UBN [BLS] | 5 | 5 | - | - | - | 0 | 4.92 | 35 | 262350 | 1290964.1 | |
UCAP | 3.5 | 3.5 | 3.55 | 3.5 | 3.5 | 0 | 0 | 3.52 | 103 | 4882079 | 17168561.83 |
UNILEVER | 13.5 | 13.5 | - | - | - | 0 | 13.03 | 72 | 611680 | 7972828.65 | |
UNIONDAC | 0.26 | 0.26 | - | - | - | 0 | 0.28 | 2 | 100649 | 27968.74 | |
UNITYBNK | 0.57 | 0.57 | - | - | - | 0 | 0.60 | 6 | 29942 | 17816.94 | |
UNIVINSURE | 0.2 | 0.2 | - | - | - | 0 | 0.20 | 1 | 500 | 100 | |
UPDCREIT | 3.8 | 3.8 | - | - | - | 0 | 4.15 | 2 | 35913 | 149038.95 | |
UPL | 1.24 | 1.24 | - | - | - | 0 | 1.25 | 1 | 1042 | 1302.5 | |
VITAFOAM | 6 | 6 | 6.1 | 6.1 | 6.1 | 0.1 | 1.67 | 6.07 | 21 | 320103 | 1944498 |
WAPCO | 17.35 | 17.35 | 18.05 | 17.5 | 18.05 | 0.7 | 4.03 | 17.79 | 167 | 3527899 | 62774508 |
WAPIC | 0.37 | 0.37 | 0.38 | 0.37 | 0.38 | 0.01 | 2.70 | 0.37 | 18 | 569971 | 212471.44 |
WEMABANK | 0.55 | 0.55 | 0.56 | 0.55 | 0.55 | 0 | 0 | 0.56 | 16 | 675575 | 375595.75 |
ZENITHBANK | 20 | 20 | 20.45 | 19.95 | 20.05 | 0.05 | 0.25 | 20.08 | 375 | 60683801 | 1218327411.9 |
TOTAL TRANSACTION (92) | 3732 | 314591975 | 4542331126.22 |