Daily Price List – Thursday, 17th September, 2020
285 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.33 | 0.33 | 0.33 | 0 | 0.31 | 6 | 13750 | 4311.09 | |||
ACADEMY | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 5 | 308001 | 89160.27 |
ACCESS | 6.6 | 6.6 | 6.65 | 6.55 | 6.6 | 0 | 0 | 6.58 | 218 | 30401826 | 200045732.4 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||
AFRIPRUD | 4.4 | 4.4 | 4.4 | 0 | 4.38 | 25 | 147953 | 648048.85 | |||
AIICO | 0.85 | 0.85 | 0.89 | 0.88 | 0.89 | 0.04 | 4.71 | 0.88 | 19 | 1251020 | 1105952.88 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 344.63 | 16 | 25629 | 8832629 | |||
ALEX | 8.1 | 8.1 | 8.1 | 0 | 8.9 | 2 | 66 | 587.4 | |||
ARDOVA | 11.4 | 11.4 | 11.4 | 0 | 11.38 | 21 | 265025 | 3014889.75 | |||
BERGER | 6.5 | 6.5 | 6.5 | 0 | 6.55 | 4 | 365 | 2390.5 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 49.9 | 6 | 1193 | 59530.7 | |||
BOCGAS | 4.36 | 4.36 | 4.36 | 0 | 4.76 | 5 | 1433 | 6820.87 | |||
BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 39.74 | 13 | 19235 | 764476.25 | |||
CADBURY | 7.1 | 7.1 | 7.4 | 6.4 | 7.4 | 0.3 | 4.23 | 6.54 | 39 | 2139114 | 13998214.85 |
CAP | 17.1 | 17.1 | 17.1 | 0 | 17.01 | 11 | 33535 | 570358.5 | |||
CAVERTON | 1.86 | 1.86 | 1.7 | 1.68 | 1.7 | -0.16 | -8.60 | 1.69 | 19 | 818890 | 1380400.1 |
CHAMPION | 0.9 | 0.9 | 0.9 | 0 | 0.89 | 1 | 1000 | 890 | |||
CHAMS | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 10 | 1061400 | 222492 |
CILEASING | 3.95 | 3.95 | 3.95 | 0 | 3.61 | 14 | 216648 | 782589 | |||
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 14.88 | 19 | 127998 | 1904440.3 | |||
CORNERST | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0.65 | 7 | 250000 | 162800 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 7 | 9270476 | 1854095.2 |
CUSTODIAN | 4.8 | 4.8 | 4.8 | 4.55 | 4.55 | -0.25 | -5.21 | 4.58 | 17 | 2380155 | 10905735.95 |
CUTIX | 1.75 | 1.75 | 1.75 | 0 | 1.75 | 9 | 67120 | 117715.6 | |||
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 1000 | 300 | |||
DANGCEM | 135 | 135 | 135 | 0 | 134.97 | 45 | 180917 | 24417964.6 | |||
DANGSUGAR | 11.9 | 11.9 | 11.2 | 11.2 | 11.2 | -0.7 | -5.88 | 11.27 | 60 | 2289083 | 25805736.05 |
EKOCORP | 6 | 6 | 6 | 0 | 6 | 3 | 1687 | 10122 | |||
ETERNA | 2.68 | 2.68 | 2.68 | 0 | 2.64 | 17 | 217379 | 573314.72 | |||
ETI | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -0.1 | -2.47 | 3.99 | 42 | 1252049 | 4990983.1 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.61 | 3 | 700 | 1827 | |||
FBNH | 4.95 | 5 | 5 | 4.9 | 4.9 | -0.05 | -1.01 | 4.93 | 275 | 33533567 | 165364315.9 |
FCMB | 2.05 | 2.05 | 2.05 | 2.04 | 2.04 | -0.01 | -0.49 | 2.05 | 26 | 20554125 | 42134643.09 |
FIDELITYBK | 1.78 | 1.78 | 1.87 | 1.76 | 1.77 | -0.01 | -0.56 | 1.8 | 80 | 3963593 | 7129135.89 |
FIDSON | 3.5 | 3.5 | 3.5 | 0 | 3.52 | 13 | 84912 | 298954.95 | |||
FLOURMILL | 19.5 | 19.5 | 19.8 | 19.8 | 19.8 | 0.3 | 1.54 | 19.7 | 55 | 1454938 | 28662449.1 |
GLAXOSMITH | 5 | 5 | 5 | 0 | 5.01 | 32 | 638101 | 3199084.4 | |||
GUARANTY | 24.95 | 24.95 | 25.05 | 24.9 | 25 | 0.05 | 0.20 | 24.96 | 197 | 20285880 | 506254579.25 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 5300 | 1060 | |||
GUINNESS | 13.5 | 13.5 | 13.55 | 13.55 | 13.55 | 0.05 | 0.37 | 13.52 | 100 | 1625509 | 21981435.7 |
HONYFLOUR | 0.92 | 0.92 | 0.92 | 0 | 0.91 | 38 | 834581 | 755900.95 | |||
IKEJAHOTEL | 0.92 | 0.92 | 0.92 | 0 | 0.92 | 3 | 20920 | 19246.4 | |||
INTBREW | 3 | 3 | 3.3 | 3 | 3.3 | 0.3 | 10 | 3.15 | 65 | 1254575 | 3953622.65 |
INTERLINK | 2.91 | 2.91 | 2.91 | 0 | 2.89 | 3 | 40550 | 117280.5 | |||
JAIZBANK | 0.59 | 0.59 | 0.6 | 0.6 | 0.6 | 0.01 | 1.69 | 0.6 | 19 | 559210 | 333864.5 |
JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 4 | 127200 | 26440 |
JBERGER | 15.5 | 15.5 | 15.5 | 0 | 15.55 | 29 | 128280 | 1994174.05 | |||
JULI | 1.51 | 1.51 | 1.51 | 0 | 1.36 | 1 | 25 | 34 | |||
LASACO | 0.26 | 0.26 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85 | 0.26 | 24 | 2512504 | 641190.24 |
LAWUNION | 1.15 | 1.15 | 1.15 | 0 | 1.16 | 2 | 20600 | 23896 | |||
LEARNAFRCA | 1.14 | 1.14 | 1.14 | 0 | 1.1 | 6 | 9499 | 10448.9 | |||
LIVESTOCK | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.03 | -4.92 | 0.59 | 14 | 458375 | 268468.42 |
MANSARD | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.03 | -1.65 | 1.8 | 18 | 297047 | 535183.03 |
MAYBAKER | 3.07 | 3.07 | 3.07 | 0 | 2.99 | 17 | 62985 | 188491.14 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 10 | 3995150 | 799047.5 |
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 3 | 3350 | 1507.5 | |||
MOBIL | 192.5 | 192.5 | 192.5 | 0 | 188.72 | 32 | 61686 | 11641642 | |||
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.54 | 3 | 115008 | 62104.32 | |||
MTNN | 120 | 120 | 120 | 120 | 120 | 0 | 0 | 119.99 | 105 | 2683616 | 322012610.9 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 500000 | 100000 |
NAHCO | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2 | 40 | 1959200 | 3925310.4 |
NASCON | 10 | 10 | 10 | 0 | 10.17 | 9 | 38321 | 389754.25 | |||
NB | 42 | 42 | 42 | 0 | 42.52 | 50 | 112313 | 4775282.5 | |||
NEIMETH | 1.8 | 1.8 | 1.8 | 0 | 1.8 | 17 | 100858 | 182034.03 | |||
NEM | 2.03 | 2.03 | 2.03 | 0 | 2.03 | 3 | 26270 | 53355.1 | |||
NESF | 552.2 | 552.2 | 552.2 | 0 | 498.9 | 3 | 120 | 59868 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1207.05 | 34 | 16261 | 19627762.7 | |||
NNFM | 4.5 | 4.5 | 4.5 | 0 | 4.6 | 5 | 8480 | 39035 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 62.5 | 1 | 40 | 2500 | |||
NPFMCRFBK | 1.2 | 1.2 | 1.3 | 1.3 | 1.3 | 0.1 | 8.33 | 1.29 | 8 | 382476 | 492768.8 |
OANDO | 2.35 | 2.35 | 2.35 | 2.29 | 2.3 | -0.05 | -2.13 | 2.32 | 34 | 910873 | 2110759.31 |
OKOMUOIL | 78 | 78 | 78 | 0 | 78.99 | 21 | 8316 | 656864.95 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.23 | 1 | 20 | 44.6 | |||
PRESCO | 49 | 49 | 49 | 0 | 47.67 | 10 | 28996 | 1382230.25 | |||
PRESTIGE | 0.52 | 0.52 | 0.55 | 0.49 | 0.55 | 0.03 | 5.77 | 0.52 | 17 | 1337639 | 700613.93 |
PZ | 4.25 | 4.25 | 4.25 | 0 | 4.18 | 34 | 167820 | 700909.2 | |||
REDSTAREX | 3.52 | 3.52 | 3.52 | 0 | 3.57 | 7 | 16253 | 58035.13 | |||
REGALINS | 0.24 | 0.24 | 0.24 | 0 | 0.23 | 1 | 8800 | 2024 | |||
ROYALEX | 0.27 | 0.27 | 0.29 | 0.26 | 0.29 | 0.02 | 7.41 | 0.27 | 3 | 345684 | 93457.84 |
SEPLAT | 385 | 385 | 385 | 0 | 377.71 | 17 | 10797 | 4078104.5 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.93 | 1 | 3500 | 10255 | |||
STANBIC | 39.1 | 39.1 | 39.1 | 0 | 36.12 | 23 | 81967 | 2960987.85 | |||
STERLNBANK | 1.17 | 1.17 | 1.18 | 1.17 | 1.18 | 0.01 | 0.85 | 1.17 | 18 | 6325411 | 7403891.85 |
STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 1.95 | 1 | 20000 | 39000 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 681 | 136.2 | |||
THOMASWY | 0.35 | 0.35 | 0.35 | 0 | 0.35 | 1 | 200 | 70 | |||
TOTAL | 80 | 80 | 80 | 0 | 83.62 | 16 | 6603 | 552115.6 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 1 | 1000 | 3600 | |||
TRANSCORP | 0.61 | 0.61 | 0.61 | 0.59 | 0.61 | 0 | 0 | 0.6 | 28 | 2624015 | 1564176.8 |
TRANSEXPR | 0.75 | 0.75 | 0.75 | 0 | 0.75 | 1 | 1000 | 750 | |||
TRIPPLEG | 0.44 | 0.44 | 0.4 | 0.4 | 0.4 | -0.04 | -9.09 | 0.4 | 8 | 455891 | 183474.84 |
UACN | 6.05 | 6.05 | 6.1 | 6.05 | 6.05 | 0 | 0 | 6.07 | 43 | 1750171 | 10617577.15 |
UAC-PROP | 0.95 | 0.95 | 0.95 | 0 | 0.9 | 6 | 8236 | 7425.8 | |||
UBA | 5.95 | 5.95 | 6.2 | 5.95 | 6 | 0.05 | 0.84 | 6.01 | 204 | 7249625 | 43596391.15 |
UBN | 5.35 | 5.35 | 5.35 | 0 | 4.95 | 40 | 235793 | 1168259.65 | |||
UCAP | 3.11 | 3.11 | 3.11 | 3.06 | 3.11 | 0 | 0 | 3.1 | 127 | 13543924 | 42045762.45 |
UHOMREIT | 40.65 | 40.65 | 40.65 | 0 | 40.65 | 1 | 100 | 4065 | |||
UNILEVER | 14.4 | 14.4 | 14.4 | 0 | 13.61 | 28 | 145672 | 1982835.85 | |||
UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0.25 | 1 | 6950 | 1737.5 | |||
UNITYBNK | 0.52 | 0.52 | 0.54 | 0.53 | 0.54 | 0.02 | 3.85 | 0.54 | 8 | 1449619 | 778269.58 |
UPL | 1.57 | 1.57 | 1.57 | 0 | 1.6 | 42 | 29025 | 46312.75 | |||
VITAFOAM | 5.8 | 5.8 | 5.8 | 0 | 5.64 | 27 | 837389 | 4724024.35 | |||
WAPCO | 13 | 13 | 13.1 | 13 | 13 | 0 | 0 | 13.01 | 104 | 7243656 | 94222846.6 |
WAPIC | 0.33 | 0.33 | 0.36 | 0.36 | 0.36 | 0.03 | 9.09 | 0.36 | 21 | 1506754 | 542431.44 |
WEMABANK | 0.54 | 0.54 | 0.55 | 0.52 | 0.55 | 0.01 | 1.85 | 0.54 | 51 | 8539275 | 4643042.89 |
ZENITHBANK | 16.7 | 16.7 | 16.8 | 16.6 | 16.7 | 0 | 0 | 16.67 | 400 | 25075012 | 418011002.7 |
TOTAL TRANSACTION (106) | 3360 | 231201739 | 2095227477.7 |