Daily Price List – Thursday, 16th July, 2020
194 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | -0.03 | -6 | 0.47 | 6 | 150000 | 70500 |
ACADEMY | 0.32 | 0.32 | 0.32 | 0 | 0.33 | 3 | 87466 | 28863.78 | |||
ACCESS | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0 | 0 | 6.16 | 98 | 1497787 | 9225217.4 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
AFRIPRUD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0 | 0 | 4.03 | 30 | 362769 | 1462763.72 |
AIICO | 0.9 | 0.9 | 0.9 | 0.87 | 0.9 | 0 | 0 | 0.89 | 55 | 3334597 | 2982427.15 |
AIRTELAFRI | 340 | 340 | 348 | 348 | 348 | 8 | 2.35 | 347.99 | 11 | 300882 | 104702562.6 |
ARDOVA | 11.65 | 11.65 | 11.65 | 0 | 12.26 | 20 | 89902 | 1102467.5 | |||
BERGER | 6.1 | 6.1 | 6.1 | 0 | 6.22 | 11 | 30000 | 186498 | |||
BETAGLAS | 61.55 | 61.55 | 61.55 | 0 | 60 | 1 | 150 | 9000 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.6 | 1 | 2000 | 9200 | |||
BUACEMENT | 41.45 | 41.45 | 41.45 | 0 | 38.75 | 30 | 282863 | 10960656 | |||
CADBURY | 6.75 | 6.75 | 7.25 | 7.25 | 7.25 | 0.5 | 7.41 | 7.22 | 35 | 294997 | 2130336.6 |
CAP | 20.65 | 20.65 | 20.65 | 0 | 19.49 | 8 | 16935 | 329996.25 | |||
CAVERTON | 1.83 | 1.83 | 1.83 | 0 | 1.81 | 8 | 122407 | 222032.67 | |||
CHAMPION | 0.95 | 0.95 | 0.95 | 0 | 0.91 | 2 | 290 | 262.7 | |||
CHAMS | 0.23 | 0.23 | 0.24 | 0.22 | 0.22 | -0.01 | -4.35 | 0.23 | 15 | 4790700 | 1089568 |
CILEASING | 4 | 4 | 4 | 0 | 3.9 | 3 | 52100 | 203190 | |||
CONOIL | 16.9 | 16.9 | 16.9 | 0 | 15.59 | 33 | 130794 | 2038554 | |||
COURTVILLE | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 2 | 115000 | 24150 |
CUSTODIAN | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0 | 4.8 | 15 | 10006928 | 48033254.4 |
CUTIX | 1.82 | 1.82 | 1.82 | 0 | 1.71 | 8 | 82150 | 140180 | |||
DANGCEM | 126 | 126 | 126 | 0 | 123.17 | 60 | 73289 | 9027354 | |||
DANGSUGAR | 12.2 | 12.2 | 12.2 | 0 | 12.38 | 91 | 214484 | 2655799.45 | |||
EKOCORP | 6 | 6 | 6 | 0 | 5.4 | 1 | 9114 | 49215.6 | |||
ETERNA | 2.03 | 2.03 | 2.03 | 0 | 1.97 | 22 | 268859 | 529380.72 | |||
ETI | 4.7 | 4.7 | 4.5 | 4.35 | 4.35 | -0.35 | -7.45 | 4.39 | 88 | 4689348 | 20589852.35 |
FBNH | 5.05 | 5.05 | 5.2 | 5 | 5 | -0.05 | -0.99 | 5 | 297 | 20670049 | 103401278.65 |
FCMB | 1.9 | 1.9 | 1.9 | 1.84 | 1.9 | 0 | 0 | 1.89 | 51 | 9337201 | 17687235.6 |
FIDELITYBK | 1.73 | 1.73 | 1.75 | 1.73 | 1.73 | 0 | 0 | 1.73 | 31 | 2313123 | 4005159.79 |
FIDSON | 2.85 | 2.85 | 2.65 | 2.65 | 2.65 | -0.2 | -7.02 | 2.78 | 18 | 339581 | 942375.4 |
FLOURMILL | 17.9 | 17.9 | 17 | 17 | 17 | -0.9 | -5.03 | 17.01 | 59 | 2325971 | 39575216.85 |
GLAXOSMITH | 4.3 | 4.3 | 4.4 | 4.35 | 4.35 | 0.05 | 1.16 | 4.4 | 99 | 1716266 | 7551359.7 |
GUARANTY | 21.5 | 21.5 | 22 | 21.8 | 22 | 0.5 | 2.33 | 21.94 | 201 | 3889480 | 85345771.25 |
GUINNESS | 14 | 14 | 13.9 | 13.9 | 13.9 | -0.1 | -0.71 | 13.9 | 68 | 658478 | 9151890.2 |
HONYFLOUR | 0.92 | 0.92 | 0.96 | 0.9 | 0.96 | 0.04 | 4.35 | 0.93 | 17 | 504879 | 468920 |
IKEJAHOTEL | 1.02 | 1.02 | 1.12 | 1.12 | 1.12 | 0.1 | 9.80 | 1.11 | 3 | 303600 | 336360 |
INTBREW | 3.8 | 3.8 | 3.8 | 0 | 3.71 | 22 | 345443 | 1282618.4 | |||
JAIZBANK | 0.56 | 0.56 | 0.56 | 0.52 | 0.56 | 0 | 0 | 0.53 | 21 | 2116629 | 1114800.83 |
JAPAULOIL | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 0.25 | 36 | 17284299 | 4287152.75 |
JBERGER | 15.5 | 15.5 | 15.5 | 0 | 16.08 | 32 | 440915 | 7089114.85 | |||
JOHNHOLT | 0.52 | 0.52 | 0.52 | 0 | 0.52 | 2 | 5790 | 3010.8 | |||
LASACO | 0.25 | 0.25 | 0.26 | 0.26 | 0.26 | 0.01 | 4.00 | 0.26 | 2 | 140300 | 36075 |
LAWUNION | 1.04 | 1.04 | 1.04 | 0 | 1.01 | 10 | 641000 | 647530 | |||
LEARNAFRCA | 1.06 | 1.06 | 1.06 | 0 | 1.04 | 4 | 15875 | 16441.25 | |||
LINKASSURE | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 | -4.35 | 0.47 | 22 | 1489500 | 695730 |
LIVESTOCK | 0.6 | 0.6 | 0.6 | 0 | 0.59 | 6 | 103250 | 61202.91 | |||
MANSARD | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.01 | -0.63 | 1.58 | 9 | 533989 | 845058.62 |
MAYBAKER | 2.78 | 2.78 | 2.78 | 0 | 2.72 | 32 | 321849 | 874658.1 | |||
MBENEFIT | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 7 | 5183250 | 1088482.5 |
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 2 | 3000 | 1500 | |||
MOBIL | 173.4 | 173.4 | 173.4 | 0 | 156.72 | 13 | 17362 | 2720991.5 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 12.41 | 2 | 2800 | 34740 | |||
MTNN | 115 | 115 | 118 | 118 | 118 | 3 | 2.61 | 118.34 | 72 | 610000 | 72189514.9 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5500 | 1100 | |||
NAHCO | 2.18 | 2.18 | 2.02 | 1.98 | 1.98 | -0.2 | -9.17 | 2.01 | 51 | 1689098 | 3391651.99 |
NASCON | 9.6 | 9.6 | 9.6 | 0 | 9.2 | 13 | 38635 | 355521.9 | |||
NB | 30.7 | 30.7 | 30.7 | 0 | 28.37 | 161 | 1732309 | 49142313.4 | |||
NEIMETH | 1.5 | 1.5 | 1.5 | 0 | 1.45 | 4 | 3616 | 5234 | |||
NEM | 2.06 | 2.06 | 2.06 | 0 | 1.95 | 6 | 76000 | 148000 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1104.18 | 35 | 20952 | 23134789.4 | |||
NPFMCRFBK | 1.32 | 1.32 | 1.32 | 0 | 1.31 | 4 | 51960 | 67958 | |||
OANDO | 2.3 | 2.3 | 2.3 | 2.23 | 2.23 | -0.07 | -3.04 | 2.24 | 36 | 1494165 | 3346483.34 |
OKOMUOIL | 70.5 | 70.5 | 70.5 | 0 | 66.5 | 10 | 14170 | 942279.55 | |||
PRESCO | 45.25 | 45.25 | 49.45 | 49.45 | 49.45 | 4.2 | 9.28 | 48.17 | 33 | 555047 | 26735608.6 |
PRESTIGE | 0.52 | 0.52 | 0.54 | 0.54 | 0.54 | 0.02 | 3.85 | 0.53 | 8 | 491665 | 259715.91 |
PZ | 4.35 | 4.35 | 4.35 | 0 | 4.32 | 18 | 88732 | 383601.95 | |||
REDSTAREX | 3.52 | 3.52 | 3.52 | 0 | 3.33 | 8 | 77670 | 258482.15 | |||
REGALINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 4 | 2800000 | 644000 |
ROYALEX | 0.26 | 0.26 | 0.27 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 2 | 101594 | 27398.5 |
SEPLAT | 386 | 386 | 386 | 0 | 347.4 | 6 | 714 | 248043.6 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 62.4 | 1 | 257 | 16036.8 | |||
STANBIC | 29 | 29 | 29 | 29 | 29 | 0 | 0 | 29 | 39 | 546557 | 15847452.5 |
STERLNBANK | 1.24 | 1.24 | 1.25 | 1.22 | 1.25 | 0.01 | 0.81 | 1.24 | 231 | 60083622 | 74418755.23 |
SUNUASSUR | 0.22 | 0.22 | 0.22 | 0 | 0.22 | 4 | 100427 | 22093.94 | |||
TOTAL | 97.5 | 97.5 | 97.5 | 0 | 88.06 | 21 | 46162 | 4064924.2 | |||
TRANSCORP | 0.62 | 0.62 | 0.62 | 0.6 | 0.62 | 0 | 0 | 0.61 | 64 | 11569066 | 7002577.99 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.7 | 1 | 15000 | 10500 | |||
TRIPPLEG | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 1 | 250 | 112.5 | |||
UACN | 7.3 | 7.3 | 7.3 | 0 | 7.09 | 17 | 329721 | 2338130.35 | |||
UAC-PROP | 0.9 | 0.9 | 0.9 | 0 | 0.92 | 3 | 3875 | 3575.75 | |||
UBA | 6.05 | 6.05 | 6.35 | 6 | 6.2 | 0.15 | 2.48 | 6.23 | 111 | 5303700 | 33061348.65 |
UBN | 5.45 | 5.45 | 5.45 | 0 | 5.06 | 45 | 331588 | 1676479.2 | |||
UCAP | 2.61 | 2.61 | 2.7 | 2.62 | 2.7 | 0.09 | 3.45 | 2.66 | 54 | 5262273 | 14011526.98 |
UHOMREIT | 40.7 | 40.7 | 40.7 | 0 | 37.3 | 1 | 50 | 1865 | |||
UNILEVER | 13.65 | 13.65 | 12.85 | 12.85 | 12.85 | -0.8 | -5.86 | 12.89 | 47 | 599342 | 7724081.65 |
UNITYBNK | 0.49 | 0.49 | 0.47 | 0.45 | 0.45 | -0.04 | -8.16 | 0.46 | 12 | 1277837 | 585202.06 |
UPL | 1.01 | 1.01 | 1.01 | 0 | 1.11 | 3 | 115000 | 127650 | |||
VITAFOAM | 5.33 | 5.33 | 5.33 | 0 | 5.09 | 34 | 590450 | 3007228 | |||
WAPCO | 11 | 11 | 11 | 11 | 11 | 0 | 0 | 11 | 74 | 5781972 | 63590847.55 |
WAPIC | 0.3 | 0.3 | 0.31 | 0.3 | 0.31 | 0.01 | 3.33 | 0.31 | 22 | 1637366 | 503855.76 |
WEMABANK | 0.54 | 0.54 | 0.53 | 0.52 | 0.52 | -0.02 | -3.70 | 0.52 | 34 | 1779478 | 931399.21 |
ZENITHBANK | 15.55 | 15.55 | 15.8 | 15.7 | 15.75 | 0.2 | 1.29 | 15.78 | 308 | 4464820 | 70475631.95 |
TOTAL TRANSACTION (93) | 3323 | 207401330 | 987771130.3 |