Daily Price List – Thursday, 18th February, 2021
by
GTI
·
February 18, 2021
131 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE | | | | |
ABBEYBDS | 1.05 | 1.05 | | | 1.05 | | 0 | 0.97 | 4 | 10050 | 9758.5 | | | | |
ABCTRANS | 0.35 | 0.35 | | | 0.35 | | 0 | 0.36 | 4 | 6816 | 2459.64 | | | | |
ACCESS | 8.3 | 8.3 | 8.3 | 8.05 | 8.1 | -0.2 | -2.41 | 8.1 | 227 | 15098654 | 122362306.7 | | | | |
AFRINSURE | 0.24 | 0.24 | | | 0.24 | | 0 | 0.23 | 1 | 1000 | 230 | | | | |
AFRIPRUD | 6.9 | 6.9 | | | 6.9 | | 0 | 6.84 | 56 | 306401 | 2094352.8 | | | | |
AIICO | 1.29 | 1.29 | 1.29 | 1.23 | 1.23 | -0.06 | -4.65 | 1.26 | 31 | 1307510 | 1646908.45 | | | | 0 |
AIRTELAFRI | 930 | 930 | | | 930 | | 0 | 841.68 | 14 | 1577 | 1327327 | | | | |
ARDOVA | 18.05 | 18.05 | | | 18.05 | | 0 | 17.78 | 15 | 16041 | 285134.3 | | | | |
BERGER | 7.25 | 7.25 | | | 7.25 | | 0 | 6.99 | 18 | 213868 | 1495636.55 | | | | |
BETAGLAS | 50 | 50 | | | 50 | | 0 | 52.82 | 8 | 8084 | 427000.25 | | | | |
BOCGAS | 13.61 | 13.61 | | | 13.61 | | 0 | 12.35 | 6 | 46163 | 569942.97 | | | | |
BUACEMENT | 72 | 72 | | | 72 | | 0 | 68.45 | 30 | 43624 | 2986102 | | | | |
CADBURY | 8.5 | 8.5 | | | 8.5 | | 0 | 8.68 | 38 | 194388 | 1686539.2 | | | | |
CAP | 19 | 19 | | | 19 | | 0 | 19.36 | 20 | 168681 | 3266033 | | | | |
CAVERTON | 2 | 2 | | | 2 | | 0 | 1.96 | 22 | 331092 | 650512.6 | | | | |
CHAMPION | 3.14 | 3.14 | 3.05 | 2.85 | 3.05 | -0.09 | -2.87 | 2.9 | 19 | 439775 | 1276001.69 | | | | |
CHAMS | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 10 | 2788337 | 614610.35 | | | | |
CHIPLC | 0.35 | 0.35 | 0.37 | 0.35 | 0.35 | 0 | 0 | 0.36 | 8 | 748500 | 271465 | | | | |
CILEASING | 5.13 | 5.13 | | | 5.13 | | 0 | 4.99 | 16 | 152482 | 760841.8 | | | | |
CONOIL | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0 | 0 | 18.9 | 17 | 412590 | 7796554 | | | | |
CORNERST | 0.59 | 0.59 | 0.64 | 0.63 | 0.64 | 0.05 | 8.47 | 0.64 | 20 | 2311828 | 1469569.92 | | | | |
COURTVILLE | 0.21 | 0.21 | | | 0.21 | | 0 | 0.21 | 3 | 62020 | 12994 | | | | |
CUSTODIAN | 5.75 | 5.75 | 6.25 | 6 | 6 | 0.25 | 4.35 | 6.23 | 10 | 1124087 | 6998092 | | | | |
CUTIX | 2.24 | 2.24 | 2.17 | 2.17 | 2.17 | -0.07 | -3.125 | 2.17 | 7 | 214528 | 465725.76 | | | | |
DAARCOMM | 0.25 | 0.25 | | | 0.25 | | 0 | 0.23 | 4 | 56000 | 12880 | | | | |
DANGCEM | 220 | 220 | | | 220 | | 0 | 211.82 | 70 | 338665 | 71734428.6 | | | | |
DANGSUGAR | 19.05 | 19.05 | 19 | 18.4 | 18.5 | -0.55 | -2.89 | 18.54 | 244 | 37127613 | 688391209.45 | | | | |
ELLAHLAKES | 4.25 | 4.25 | | | 4.25 | | 0 | 4.25 | 4 | 20000 | 85000 | | | | |
ETERNA | 5.7 | 5.7 | | | 5.7 | | 0 | 5.32 | 11 | 138565 | 736632.15 | | | | |
ETI | 5.5 | 5.5 | 5.55 | 5.55 | 5.55 | 0.05 | 0.91 | 5.54 | 66 | 1452542 | 8051326.95 | | | | |
ETRANZACT | 2.25 | 2.25 | | | 2.25 | | 0 | 2.25 | 1 | 77 | 173.25 | | | | |
FBNH | 7.35 | 7.35 | 7.35 | 7.25 | 7.35 | 0 | 0 | 7.31 | 273 | 129802950 | 949312348.15 | | | | |
FCMB | 3.2 | 3.2 | 3.2 | 3.04 | 3.04 | -0.16 | -5 | 3.06 | 81 | 9859682 | 30201544.99 | | | | |
FIDELITYBK | 2.45 | 2.45 | 2.5 | 2.3 | 2.35 | -0.1 | -4.08 | 2.33 | 156 | 14119366 | 32880654.58 | | | | |
FIDSON | 5.35 | 5.35 | | | 5.35 | | 0 | 5.43 | 15 | 17859 | 96886.6 | | | | |
FLOURMILL | 30 | 30 | 28.6 | 28.6 | 28.6 | -1.4 | -4.67 | 28.6 | 90 | 1377727 | 39404684.55 | | | | |
FTNCOCOA | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 | -2 | 0.49 | 14 | 673454 | 331442.1 | | | | |
GLAXOSMITH | 6.65 | 6.65 | | | 6.65 | | 0 | 6.76 | 17 | 166184 | 1123502.8 | | | | |
GUARANTY | 30.9 | 30.9 | 30.95 | 30 | 30.3 | -0.6 | -1.94 | 30.46 | 531 | 35427659 | 1078974708.55 | | | | |
GUINNESS | 21.25 | 21.25 | 22 | 21.25 | 22 | 0.75 | 3.53 | 21.8 | 135 | 7233419 | 157667308 | | | | |
HONYFLOUR | 1.37 | 1.37 | 1.35 | 1.33 | 1.35 | -0.02 | -1.46 | 1.34 | 38 | 660681 | 882101.97 | | | | |
INTBREW | 6.02 | 6.02 | | | 6.02 | | 0 | 5.98 | 23 | 149197 | 892715.8 | | | | |
JAIZBANK | 0.68 | 0.68 | 0.68 | 0.65 | 0.68 | 0 | 0 | 0.67 | 37 | 1346318 | 904144.46 | | | | |
JAPAULGOLD | 0.72 | 0.72 | 0.72 | 0.68 | 0.68 | -0.04 | -5.56 | 0.7 | 49 | 2911440 | 2045276.38 | | | | |
JBERGER | 20.3 | 20.3 | | | 20.3 | | 0 | 19.66 | 42 | 158168 | 3109200.85 | | | | |
JOHNHOLT | 0.48 | 0.48 | | | 0.48 | | 0 | 0.49 | 1 | 58 | 28.42 | | | | |
LEARNAFRCA | 1.05 | 1.05 | | | 1.05 | | 0 | 1.03 | 10 | 56869 | 58691.62 | | | | |
LINKASSURE | 0.56 | 0.56 | | | 0.56 | | 0 | 0.56 | 8 | 187084 | 104084.83 | | | | |
LIVESTOCK | 2.17 | 2.17 | 2.1 | 2.05 | 2.05 | -0.12 | -5.53 | 2 | 94 | 3568799 | 7142743.84 | | | | |
MANSARD | 1.23 | 1.23 | 1.24 | 1.17 | 1.19 | -0.04 | -3.25 | 1.21 | 61 | 4418918 | 5336973.09 | | | | |
MAYBAKER | 4.65 | 4.65 | | | 4.65 | | 0 | 4.25 | 16 | 131492 | 559463.46 | | | | |
MBENEFIT | 0.43 | 0.43 | 0.43 | 0.42 | 0.43 | 0 | 0 | 0.43 | 32 | 4036574 | 1718606.23 | | | | |
MOBIL | 228 | 228 | | | 228 | | 0 | 205.2 | 3 | 120 | 24624 | | | | |
MORISON | 0.55 | 0.55 | | | 0.55 | | 0 | 0.6 | 1 | 4218 | 2530.8 | | | | |
MRS | 13.4 | 13.4 | | | 13.4 | | 0 | 12.58 | 6 | 1955 | 24588 | | | | |
MTNN | 181.7 | 181.7 | 180 | 180 | 180 | -1.7 | -0.94 | 179.98 | 99 | 779774 | 140342959.7 | | | | |
MULTIVERSE | 0.26 | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 15 | 1591700 | 388512 | | | | |
NAHCO | 2.15 | 2.15 | 2.29 | 2.2 | 2.29 | 0.14 | 6.51 | 2.24 | 38 | 1884082 | 4213259.6 | | | | |
NASCON | 16.05 | 16.05 | | | 16.05 | | 0 | 15.97 | 23 | 258374 | 4125129.7 | | | | |
NB | 59 | 59 | | | 59 | | 0 | 58.04 | 42 | 216810 | 12582909.65 | | | | |
NCR | 3.43 | 3.43 | | | 3.43 | | 0 | 3.35 | 1 | 11 | 36.85 | | | | |
NEIMETH | 2.18 | 2.18 | | | 2.18 | | 0 | 2.15 | 14 | 122740 | 264249.79 | | | | |
NEM | 2.05 | 2.05 | | | 2.05 | | 0 | 2.03 | 13 | 66295 | 134788.5 | | | | |
NESTLE | 1450 | 1450 | | | 1450 | | 0 | 1350.19 | 63 | 14665 | 19800545.2 | | | | |
NIGERINS | 0.22 | 0.22 | 0.23 | 0.23 | 0.23 | 0.01 | 4.55 | 0.22 | 2 | 169572 | 36914.4 | | | | |
NNFM | 7.02 | 7.02 | | | 7.02 | | 0 | 6.81 | 8 | 15587 | 106184.44 | | | | |
NPFMCRFBK | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0 | 0 | 1.82 | 10 | 605939 | 1102529.6 | | | | |
OANDO | 3.08 | 3.08 | 3 | 3 | 3 | -0.08 | -2.60 | 3.03 | 53 | 601492 | 1823678.11 | | | | |
OKOMUOIL | 93 | 93 | | | 93 | | 0 | 85.19 | 15 | 8345 | 710948.9 | | | | |
PRESCO | 70.55 | 70.55 | | | 70.55 | | 0 | 65.53 | 8 | 7600 | 498050 | | | | |
PRESTIGE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0 | 0 | 0.46 | 2 | 200000 | 92000 | | | | |
PZ | 5.4 | 5.4 | | | 5.4 | | 0 | 5.23 | 25 | 195634 | 1023161.8 | | | | |
REDSTAREX | 3.37 | 3.37 | | | 3.37 | | 0 | 3.29 | 13 | 84448 | 277841.09 | | | | |
REGALINS | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 8 | 1882298 | 564680.46 | | | | |
ROYALEX | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8 | 0.27 | 6 | 1041112 | 280878 | | | | |
RTBRISCOE | 0.2 | 0.22 | 0.22 | 0.21 | 0.22 | 0.02 | 10 | 0.22 | 11 | 2251096 | 484219.2 | | | | |
SEPLAT | 549 | 549 | | | 549 | | 0 | 561.2 | 37 | 197581 | 110882357 | | | | |
SKYAVN | 3.04 | 3.04 | | | 3.04 | | 0 | 2.86 | 11 | 108959 | 311524.71 | | | | |
SOVRENINS | 0.24 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17 | 0.24 | 10 | 7240900 | 1770216 | | | | |
STANBIC | 43 | 43 | | | 43 | | 0 | 42.97 | 19 | 92265 | 3964575.05 | | | | |
STERLNBANK | 1.86 | 1.86 | 1.93 | 1.83 | 1.83 | -0.03 | -1.61 | 1.84 | 42 | 890044 | 1634828.49 | | | | |
TOTAL | 142 | 142 | | | 142 | | 0 | 133.44 | 9 | 7152 | 954393.1 | | | | |
TRANSCORP | 0.94 | 0.94 | 0.97 | 0.91 | 0.91 | -0.03 | -3.19 | 0.92 | 146 | 28854031 | 26612622.37 | | | | |
TRANSEXPR | 0.9 | 0.9 | | | 0.9 | | 0 | 0.81 | 1 | 700 | 567 | | | | |
TRIPPLEG | 0.8 | 0.8 | | | 0.8 | | 0 | 0.82 | 2 | 45079 | 36964.78 | | | | |
UACN | 8 | 8 | 8 | 8 | 8 | 0 | 0 | 8 | 29 | 2557791 | 20450283.7 | | | | |
UAC-PROP | 0.83 | 0.83 | 0.84 | 0.81 | 0.82 | -0.01 | -1.20 | 0.83 | 31 | 3694296 | 3050352.89 | | | | |
UBA | 8.4 | 8.4 | 8.4 | 8 | 8 | -0.4 | -4.76 | 8.21 | 224 | 15640116 | 128380414.1 | | | | |
UBN | 5.15 | 5.15 | | | 5.15 | | 0 | 5.17 | 34 | 218499 | 1129794.7 | | | | |
UCAP | 6 | 6 | 5.99 | 5.8 | 5.98 | -0.02 | -0.33 | 5.92 | 161 | 8664683 | 51284659.77 | | | | |
UHOMREIT | 40.65 | 40.65 | | | 40.65 | | 0 | 37 | 1 | 125 | 4625 | | | | |
UNILEVER | 13.95 | 13.95 | | | 13.95 | | 0 | 13.45 | 32 | 181259 | 2438126.3 | | | | |
UNIONDAC | 0.31 | 0.31 | | | 0.31 | | 0 | 0.29 | 1 | 60000 | 17400 | | | | |
UNITYBNK | 0.67 | 0.67 | 0.68 | 0.68 | 0.68 | 0.01 | 1.49 | 0.7 | 10 | 388407 | 271659.61 | | | | |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 27 | 14716784 | 2943356.8 | | | | |
UPDCREIT | 5.8 | 5.8 | 5.9 | 5.25 | 5.35 | -0.45 | -7.76 | 5.57 | 25 | 815792 | 4541441.95 | | | | |
UPL | 1.32 | 1.32 | 1.4 | 1.2 | 1.2 | -0.12 | -9.09 | 1.38 | 8 | 1089313 | 1501715.72 | | | | |
VERITASKAP | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 11 | 1419333 | 298669.93 | | | | |
VITAFOAM | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -0.3 | -3.77 | 7.64 | 53 | 882190 | 6740393.65 | | | | |
WAPCO | 26 | 26 | 25.55 | 25.55 | 25.55 | -0.45 | -1.73 | 25.08 | 115 | 1445459 | 36253027.35 | | | | |
WAPIC | 0.59 | 0.59 | 0.6 | 0.54 | 0.56 | -0.03 | -5.08 | 0.57 | 58 | 4839424 | 2744449.98 | | | | |
WEMABANK | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 | -2.90 | 0.67 | 38 | 1018371 | 680031.63 | | | | |
ZENITHBANK | 25 | 25 | 25 | 23.9 | 24.1 | -0.9 | -3.6 | 24.17 | 624 | 37737353 | 912013954.7 | | | | |
TOTAL TRANSACTION (103) | | | | | | | | | 4965 | 426255229 | 4750052486.22 | | | | |