Daily Price List – Thursday, 19th March, 2020
333 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.31 | 0.31 | 0.33 | 0.33 | 0.33 | 0.02 | 6.45 | 0.33 | 2 | 303927 | 100295.91 |
ACADEMY | 0.37 | 0.37 | 0.37 | 0 | 0.37 | 1 | 2702 | 999.74 | |||
ACCESS | 6.05 | 6.05 | 5.85 | 5.5 | 5.7 | -0.35 | -5.79 | 5.72 | 262 | 9048295 | 51734734.7 |
AFRIPRUD | 3.23 | 3.23 | 3.55 | 3.2 | 3.55 | 0.32 | 9.91 | 3.41 | 84 | 2238125 | 7631571.96 |
AIICO | 0.79 | 0.79 | 0.8 | 0.76 | 0.78 | -0.01 | -1.27 | 0.79 | 14 | 3702170 | 2924614.05 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 303.66 | 6 | 31 | 9413.6 | |||
ARBICO | 3.16 | 3.16 | 2.85 | 2.85 | 2.85 | -0.31 | -9.81 | 2.85 | 1 | 105200 | 299820 |
ARDOVA | 13.8 | 13.8 | 13.8 | 0 | 12.45 | 11 | 31956 | 397852.2 | |||
BERGER | 6.1 | 6.1 | 6.1 | 0 | 6.05 | 6 | 3750 | 22675 | |||
BUACEMENT | 35.3 | 35.3 | 35.3 | 0 | 31.8 | 4 | 54437 | 1731096.6 | |||
CADBURY | 6.25 | 6.25 | 6.25 | 0 | 6.71 | 27 | 151611 | 1017256 | |||
CAP | 18 | 18 | 18 | 0 | 19.5 | 17 | 105662 | 2059894 | |||
CAVERTON | 2.5 | 2.5 | 2.5 | 0 | 2.3 | 18 | 385433 | 887184.5 | |||
CHAMPION | 0.71 | 0.71 | 0.71 | 0 | 0.7 | 9 | 101100 | 70884 | |||
CHAMS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 10 | 6511800 | 1303640 |
CHELLARAM | 2.78 | 2.78 | 2.78 | 0 | 2.51 | 1 | 272 | 682.72 | |||
CILEASING | 6.85 | 6.85 | 6.85 | 0 | 6.2 | 2 | 100000 | 620000 | |||
CONOIL | 14.6 | 14.6 | 14.6 | 0 | 15.82 | 24 | 87469 | 1384000.25 | |||
CORNERST | 0.53 | 0.53 | 0.58 | 0.58 | 0.58 | 0.05 | 9.43 | 0.56 | 5 | 368640 | 206121.2 |
COURTVILLE | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 5 | 233258 | 49106.76 |
CUTIX | 1.16 | 1.16 | 1.16 | 0 | 1.23 | 7 | 143000 | 175230 | |||
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 100 | 30 | |||
DANGCEM | 133.4 | 133.4 | 129 | 129 | 129 | -4.4 | -3.30 | 127.01 | 163 | 1099928 | 139700749.4 |
DANGSUGAR | 9.85 | 9.85 | 10 | 9.8 | 10 | 0.15 | 1.52 | 9.84 | 43 | 836517 | 8234795.1 |
DEAPCAP | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 4 | 3000 | 900 | |||
EKOCORP | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6 | 2 | 217863 | 1307148 |
ETERNA | 2.22 | 2.22 | 2.22 | 0 | 2.17 | 11 | 154990 | 337063.7 | |||
ETI | 4.95 | 4.95 | 4.9 | 4.85 | 4.9 | -0.05 | -1.01 | 4.87 | 32 | 637905 | 3107842 |
FBNH | 4 | 4 | 4.15 | 3.95 | 4 | 0 | 0 | 4 | 389 | 35181175 | 140744843.85 |
FCMB | 1.54 | 1.54 | 1.55 | 1.51 | 1.55 | 0.01 | 0.65 | 1.53 | 81 | 21470668 | 32924097.2 |
FIDELITYBK | 1.78 | 1.78 | 1.77 | 1.61 | 1.7 | -0.08 | -4.49 | 1.67 | 166 | 25472766 | 42514700.93 |
FIDSON | 2.45 | 2.45 | 2.21 | 2.21 | 2.21 | -0.24 | -9.80 | 2.21 | 3 | 173032 | 382400.72 |
FLOURMILL | 21.4 | 21.4 | 21.4 | 19.3 | 21.4 | 0 | 0 | 20.57 | 67 | 3793242 | 78041635.6 |
GLAXOSMITH | 3.45 | 3.45 | 3.45 | 0 | 3.64 | 11 | 59535 | 216490 | |||
GUARANTY | 18.4 | 18.4 | 18.5 | 17.55 | 18.3 | -0.1 | -0.54 | 18.17 | 909 | 100708788 | 1830187761 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 200 | 40 | |||
GUINNESS | 25.2 | 25.2 | 25.2 | 0 | 22.7 | 20 | 40135 | 911064.5 | |||
HONYFLOUR | 0.83 | 0.83 | 0.83 | 0 | 0.82 | 12 | 200600 | 164908.06 | |||
INTBREW | 5.25 | 5.25 | 5.5 | 5.25 | 5.5 | 0.25 | 4.76 | 5.3 | 33 | 1164781 | 6177552 |
JAIZBANK | 0.41 | 0.41 | 0.45 | 0.41 | 0.45 | 0.04 | 9.76 | 0.44 | 23 | 1723290 | 753123.2 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
JBERGER | 22.3 | 22.3 | 22.3 | 0 | 21.95 | 63 | 669445 | 14691843.5 | |||
LASACO | 0.22 | 0.2 | 0.22 | 0.2 | 0.21 | -0.01 | -4.55 | 0.21 | 10 | 889400 | 184774 |
LAWUNION | 0.96 | 0.96 | 1 | 1 | 1 | 0.04 | 4.17 | 1 | 17 | 1656129 | 1656108.94 |
LEARNAFRCA | 1 | 1 | 1 | 0 | 1.1 | 1 | 909 | 999.9 | |||
LINKASSURE | 0.43 | 0.43 | 0.43 | 0 | 0.43 | 1 | 50050 | 21521.5 | |||
LIVESTOCK | 0.55 | 0.55 | 0.6 | 0.6 | 0.6 | 0.05 | 9.09 | 0.6 | 5 | 4088100 | 2452860 |
MANSARD | 1.7 | 1.7 | 1.75 | 1.54 | 1.75 | 0.05 | 2.94 | 1.65 | 12 | 435319 | 718279.51 |
MAYBAKER | 2.15 | 2.15 | 1.98 | 1.98 | 1.98 | -0.17 | -7.91 | 1.98 | 5 | 150000 | 297000 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 1324530 | 264906 |
MOBIL | 146.5 | 146.5 | 146.5 | 0 | 150.95 | 17 | 28068 | 4236980.5 | |||
MTNN | 104.5 | 104.5 | 99.5 | 99.5 | 99.5 | -5 | -4.78 | 101.74 | 104 | 705552 | 71781618.6 |
NAHCO | 2.4 | 2.4 | 2.36 | 2.36 | 2.36 | -0.04 | -1.67 | 2.36 | 18 | 375700 | 885476.76 |
NASCON | 8.55 | 8.55 | 8.55 | 0 | 9.4 | 4 | 6200 | 58280 | |||
NB | 30 | 30 | 30 | 29 | 30 | 0 | 0 | 29.59 | 72 | 822515 | 24335486.35 |
NEIMETH | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 7 | 95006 | 38149.44 | |||
NEM | 1.58 | 1.58 | 1.59 | 1.59 | 1.59 | 0.01 | 0.63 | 1.59 | 6 | 302000 | 481380 |
NESF | 552.2 | 552.2 | 552.2 | 0 | 607 | 1 | 90 | 54630 | |||
NESTLE | 880 | 880 | 850 | 850 | 850 | -30 | -3.41 | 852.66 | 111 | 601673 | 513020250.6 |
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 373019 | 74603.8 |
NPFMCRFBK | 1.01 | 1.01 | 1.05 | 1.05 | 1.05 | 0.04 | 3.96 | 1.05 | 4 | 135100 | 142355 |
OANDO | 2.21 | 2.21 | 2.4 | 2.15 | 2.21 | 0 | 0 | 2.28 | 88 | 3123199 | 7124741.81 |
OKOMUOIL | 55.05 | 55.05 | 55.05 | 0 | 55.06 | 13 | 11973 | 659284.15 | |||
PRESCO | 40.45 | 40.45 | 40.45 | 0 | 37.23 | 5 | 1369 | 50962.6 | |||
PRESTIGE | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | -0.05 | -9.09 | 0.5 | 1 | 100000 | 50000 |
PZ | 4.45 | 4.45 | 4.45 | 0 | 4.83 | 35 | 315199 | 1521059.15 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 115000 | 23000 |
ROYALEX | 0.22 | 0.22 | 0.22 | 0 | 0.2 | 1 | 20000 | 4000 | |||
SEPLAT | 544.5 | 544.5 | 544.5 | 0 | 490.1 | 4 | 33 | 16173.3 | |||
SKYAVN | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0 | 0 | 2.31 | 4 | 8490755 | 19613644.05 |
STANBIC | 28.25 | 28.25 | 28.25 | 0 | 26.65 | 37 | 335691 | 8945083.8 | |||
STERLNBANK | 0.99 | 0.99 | 1.08 | 0.99 | 1.08 | 0.09 | 9.09 | 1.01 | 60 | 3823433 | 3862213.39 |
TOTAL | 107 | 107 | 107 | 0 | 99.73 | 5 | 2266 | 225994 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 4 | 3 | 10200 | 40800 | |||
TRANSCORP | 0.68 | 0.68 | 0.68 | 0.62 | 0.62 | -0.06 | -8.82 | 0.63 | 93 | 12852457 | 8078262.02 |
TRANSEXPR | 0.9 | 0.9 | 0.9 | 0 | 0.81 | 1 | 18 | 14.58 | |||
UACN | 7.2 | 7.2 | 7.2 | 7 | 7.2 | 0 | 0 | 6.94 | 62 | 2448616 | 16984016.75 |
UAC-PROP | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.03 | -3.16 | 0.95 | 10 | 422696 | 401068.96 |
UBA | 5.35 | 5.35 | 5.2 | 5 | 5 | -0.35 | -6.54 | 5.05 | 378 | 30754353 | 155447177.5 |
UBN | 7.2 | 7.2 | 7.2 | 0 | 6.52 | 42 | 964767 | 6287711.5 | |||
UCAP | 2.6 | 2.6 | 2.35 | 2.34 | 2.34 | -0.26 | -10.00 | 2.36 | 63 | 2512933 | 5930454.42 |
UNILEVER | 11.65 | 11.65 | 11.65 | 0 | 11.65 | 21 | 65338 | 760863.25 | |||
UNITYBNK | 0.46 | 0.46 | 0.46 | 0.42 | 0.46 | 0 | 0 | 0.42 | 18 | 2931217 | 1239205.14 |
UPDCREIT | 3.2 | 3.2 | 3.2 | 0 | 3.4 | 1 | 3000 | 10200 | |||
UPL | 0.99 | 0.99 | 0.99 | 0 | 1.07 | 1 | 1000 | 1070 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 300 | 60 | |||
VITAFOAM | 3.95 | 3.95 | 3.95 | 0 | 3.88 | 13 | 85965 | 333851.12 | |||
WAPCO | 10.8 | 10.8 | 10.1 | 10.1 | 10.1 | -0.7 | -6.48 | 10.12 | 96 | 1147831 | 11613002.6 |
WAPIC | 0.22 | 0.22 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55 | 0.22 | 43 | 102443336 | 22484484.91 |
WEMABANK | 0.49 | 0.49 | 0.48 | 0.47 | 0.48 | -0.01 | -2.04 | 0.48 | 40 | 5091495 | 2431367.35 |
ZENITHBANK | 13.5 | 13.5 | 13.5 | 12.15 | 12.15 | -1.35 | -10.00 | 12.45 | 1360 | 118447125 | 1474934986.8 |
TOTAL TRANSACTION (91) | 5450 | 525847823 | 4742806496 |