Daily Price List -Thursday, 22nd October, 2020
226 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | - | - | 0.3 | 0 | 0.28000102561473 | 2 | 39001 | 10920.32 | |
ACADEMY | 0.27 | 0.27 | - | - | 0.27 | 0 | 0.27 | 1 | 20 | 5.4 | |
ACCESS | 7.7 | 7.7 | 7.7 | 7.55 | 7.65 | -0.05 | -0.65 | 7.6792926571934 | 216 | 57658634 | 442777524.7 |
AFRINSURE | 0.2 | 0.2 | - | - | 0.2 | 0 | 0.2 | 1 | 130 | 26 | |
AFRIPRUD | 5.45 | 5.45 | 5.6 | 5.55 | 5.55 | 0.1 | 1.83 | 5.5586087059749 | 28 | 2021715 | 11237922.6 |
AIICO | 0.85 | 0.85 | 0.87 | 0.85 | 0.85 | 0 | 0 | 0.8556440197024 | 12 | 716461 | 613035.57 |
AIRTELAFRI | 410.2 | 410.2 | - | - | 410.2 | 0 | 422.26898921162 | 24 | 30125 | 12720853.3 | |
ARDOVA | 11.9 | 11.9 | - | - | 11.9 | 0 | 11.883210003777 | 16 | 156221 | 1856406.95 | |
BERGER | 6.7 | 6.7 | - | - | 6.7 | 0 | 6.402471636953 | 6 | 3702 | 23701.95 | |
BETAGLAS | 55.4 | 55.4 | - | - | 55.4 | 0 | 52.09 | 5 | 90 | 4688.1 | |
BUACEMENT | 40.9 | 40.9 | - | - | 40.9 | 0 | 39.894338904073 | 19 | 89276 | 3561607 | |
CADBURY | 7.5 | 7.5 | - | - | 7.5 | 0 | 7.6746756721764 | 19 | 231710 | 1778299.1 | |
CAP | 18.7 | 18.7 | 18.5 | 18.5 | 18.5 | -0.2 | -1.07 | 18.511216031859 | 24 | 561482 | 10393714.6 |
CAVERTON [BLS] | 1.77 | 1.77 | 1.84 | 1.84 | 1.84 | 0.07 | 3.95 | 1.8321024736295 | 20 | 807720 | 1479825.81 |
CHAMPION [BLS] | 0.89 | 0.89 | - | - | 0.89 | 0 | 0.90319597315436 | 8 | 29800 | 26915.24 | |
CHAMS | 0.21 | 0.21 | - | - | 0.21 | 0 | 0.20936241924913 | 2 | 10681 | 2236.2 | |
CHELLARAM | 2.51 | 2.51 | - | - | 2.51 | 0 | 2.45 | 1 | 6684 | 16375.8 | |
CHIPLC | 0.34 | 0.34 | 0.34 | 0.31 | 0.34 | 0 | 0 | 0.31421773399015 | 8 | 1015000 | 318931 |
CILEASING | 4.4 | 4.4 | - | - | 4.4 | 0 | 4.2 | 2 | 764 | 3208.8 | |
CONOIL | 15.8 | 15.8 | - | - | 15.8 | 0 | 16.243036962445 | 11 | 33764 | 548429.9 | |
CORNERST | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.60001498576352 | 4 | 500475 | 300292.5 |
CUSTODIAN | 5 | 5 | - | - | 5 | 0 | 5.3096686950642 | 4 | 2958 | 15706 | |
CUTIX | 1.78 | 1.78 | - | - | 1.78 | 0 | 1.793528719973 | 10 | 85881 | 154030.04 | |
DAARCOMM | 0.3 | 0.3 | - | - | 0.3 | 0 | 0.27 | 1 | 500 | 135 | |
DANGCEM | 150 | 150 | - | - | 150 | 0 | 143.23541989069 | 74 | 102098 | 14624049.9 | |
DANGSUGAR | 13.5 | 13.5 | 13.8 | 13.8 | 13.8 | 0.3 | 2.22 | 13.562828824772 | 49 | 515168 | 6987135.4 |
EKOCORP [BLS] | 6 | 6 | - | - | 6 | 0 | 6.05 | 1 | 17000 | 102850 | |
ETERNA | 4.46 | 4.46 | - | - | 4.46 | 0 | 4.4370454187781 | 8 | 63542 | 281938.74 | |
ETI | 4.5 | 4.5 | 4.6 | 4.5 | 4.5 | 0 | 0 | 4.5277572794628 | 139 | 14870328 | 67329235.85 |
ETRANZACT [BLS] | 1.74 | 1.74 | 1.8 | 1.8 | 1.8 | 0.06 | 3.45 | 1.8 | 5 | 150104 | 270187.2 |
FBNH | 6.1 | 6.1 | 6.1 | 6 | 6.05 | -0.05 | -0.82 | 6.0510019212982 | 190 | 21744672 | 131577052.05 |
FCMB | 2.26 | 2.26 | 2.44 | 2.3 | 2.44 | 0.18 | 7.96 | 2.3367533961416 | 48 | 4129392 | 9649370.78 |
FIDELITYBK | 2 | 2 | 2.03 | 1.93 | 1.95 | -0.05 | -2.50 | 1.9632832312714 | 64 | 7975387 | 15657943.56 |
FIDSON | 3.72 | 3.72 | - | - | 3.72 | 0 | 3.5901648926666 | 10 | 78354 | 281303.78 | |
FLOURMILL | 23 | 23 | - | - | 23 | 0 | 21.998519788586 | 24 | 63572 | 1398489.9 | |
GLAXOSMITH | 5.6 | 5.6 | 5.5 | 5.35 | 5.4 | -0.2 | -3.57 | 5.4095570282067 | 43 | 3802364 | 20569104.9 |
GUARANTY | 30 | 30 | 30.4 | 29.85 | 30 | 0 | 0 | 30.010333292366 | 201 | 77841807 | 2336058572.15 |
GUINNESS | 16 | 16 | 16 | 15.6 | 15.95 | -0.05 | -0.31 | 15.8223538754 | 180 | 3292447 | 52094261.55 |
HONYFLOUR | 0.92 | 0.92 | 0.95 | 0.91 | 0.95 | 0.03 | 3.26 | 0.93030647537805 | 54 | 3223750 | 2999075.5 |
INTBREW [BLS] | 6.44 | 6.44 | 6.4 | 6.21 | 6.25 | -0.19 | -2.95 | 6.3144810525823 | 81 | 2180086 | 13766111.74 |
JAIZBANK | 0.57 | 0.57 | 0.58 | 0.58 | 0.58 | 0.01 | 1.75 | 0.57875420875421 | 16 | 2970000 | 1718900 |
JAPAULOIL | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76 | 0.21726768726169 | 12 | 1470776 | 319552.1 |
JBERGER | 16.8 | 16.8 | - | - | 16.8 | 0 | 17.000951437066 | 22 | 70630 | 1200777.2 | |
JOHNHOLT | 0.56 | 0.56 | - | - | 0.56 | 0 | 0.51 | 2 | 2180 | 1111.8 | |
JULI [MRF] | 1.51 | 1.51 | - | - | 1.51 | 0 | 1.36 | 1 | 200 | 272 | |
LASACO | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 | 0 | 0.26051972072898 | 7 | 923977 | 240714.23 |
LEARNAFRCA | 1.1 | 1.1 | - | - | 1.1 | 0 | 1.0006786955802 | 2 | 6041 | 6045.1 | |
LINKASSURE | 0.4 | 0.4 | - | - | 0.4 | 0 | 0.41788045782111 | 2 | 18872 | 7886.24 | |
LIVESTOCK | 0.66 | 0.66 | 0.67 | 0.67 | 0.67 | 0.01 | 1.52 | 0.65921656379516 | 17 | 562190 | 370604.96 |
MANSARD | 1.83 | 1.83 | 1.84 | 1.84 | 1.84 | 0.01 | 0.55 | 1.8665808456648 | 6 | 350730 | 654665.9 |
MAYBAKER | 3 | 3 | - | - | 3 | 0 | 3.1187489155621 | 13 | 182122 | 567992.79 | |
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.20181843470293 | 6 | 611130 | 123337.3 |
MOBIL | 178.3 | 178.3 | - | - | 178.3 | 0 | 178.49158668396 | 22 | 34695 | 6192765.6 | |
MRS | 12.45 | 12.45 | - | - | 12.45 | 0 | 12.301862563628 | 2 | 4322 | 53168.65 | |
MTNN | 138 | 138 | 140 | 140 | 140 | 2 | 1.45 | 138.33776425961 | 156 | 1712757 | 236938974.1 |
NAHCO | 2.06 | 2.06 | - | - | 2.06 | 0 | 2.1141288781597 | 16 | 391455 | 827586.32 | |
NASCON | 13 | 13 | - | - | 13 | 0 | 13.351907447881 | 22 | 76411 | 1020232.6 | |
NB | 52 | 52 | - | - | 52 | 0 | 50.029827330901 | 36 | 189090 | 9460140.05 | |
NCR | 2 | 2 | - | - | 2 | 0 | 1.8181818181818 | 3 | 11000 | 20000 | |
NEIMETH | 1.71 | 1.71 | 1.8 | 1.75 | 1.8 | 0.09 | 5.26 | 1.7886868686869 | 18 | 955350 | 1708822 |
NEM | 2.06 | 2.06 | - | - | 2.06 | 0 | 2.07 | 1 | 6000 | 12420 | |
NESTLE | 1175 | 1175 | - | - | 1175 | 0 | 1292.5 | 16 | 73066 | 94437805 | |
NNFM | 4.65 | 4.65 | - | - | 4.65 | 0 | 4.2283289817232 | 10 | 191500 | 809725 | |
NPFMCRFBK | 1.34 | 1.34 | 1.4 | 1.4 | 1.4 | 0.06 | 4.48 | 1.4 | 5 | 350000 | 490000 |
NSLTECH | 0.2 | 0.2 | - | - | 0.2 | 0 | 0.2 | 1 | 545 | 109 | |
OANDO [MRF] | 2.3 | 2.3 | 2.28 | 2.25 | 2.28 | -0.02 | -0.87 | 2.27453356425 | 39 | 858607 | 1952930.44 |
OKOMUOIL | 80 | 80 | - | - | 80 | 0 | 87.899471308833 | 8 | 7755 | 681660.4 | |
PRESCO | 65.9 | 65.9 | - | - | 65.9 | 0 | 62.249309565654 | 12 | 11949 | 743817 | |
PZ | 4.1 | 4.1 | - | - | 4.1 | 0 | 4.4592088704213 | 14 | 134289 | 598822.7 | |
REDSTAREX | 3.25 | 3.25 | 3.2 | 3.2 | 3.2 | -0.05 | -1.54 | 3.2056407506702 | 8 | 186500 | 597852 |
ROYALEX | 0.23 | 0.23 | - | - | 0.23 | 0 | 0.23 | 1 | 1515 | 348.45 | |
SEPLAT | 420 | 420 | - | - | 420 | 0 | 407.4292369525 | 13 | 34087 | 13888040.4 | |
SFSREIT | 69.3 | 69.3 | - | - | 69.3 | 0 | 62.5 | 1 | 350 | 21875 | |
STANBIC | 43 | 43 | 44 | 44 | 44 | 1 | 2.33 | 44.049270511118 | 19 | 1302830 | 57388711.1 |
STERLNBANK | 1.4 | 1.4 | 1.4 | 1.35 | 1.4 | 0 | 0 | 1.3837830461195 | 28 | 1996074 | 2762133.36 |
TOTAL | 112.2 | 112.2 | - | - | 112.2 | 0 | 117.35804729938 | 40 | 42157 | 4947463.2 | |
TRANSCOHOT [BLS] | 4 | 4 | - | - | 4 | 0 | 3.6 | 2 | 13956 | 50241.6 | |
TRANSCORP | 0.59 | 0.59 | 0.62 | 0.6 | 0.6 | 0.01 | 1.69 | 0.60787333043635 | 45 | 11184060 | 6798491.8 |
UACN | 6.6 | 6.6 | 7.15 | 6.8 | 7.15 | 0.55 | 8.33 | 6.9112648823494 | 40 | 1171690 | 8097859.95 |
UAC-PROP [BLS] | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.03 | -3.66 | 0.78652756424336 | 8 | 204885 | 161147.7 |
UBA | 6.6 | 6.6 | 6.85 | 6.7 | 6.8 | 0.2 | 3.03 | 6.7624833568567 | 197 | 18160632 | 122810971.65 |
UBN [BLS] | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 | 0 | 4.7147529932522 | 69 | 2551489 | 12029640.4 |
UCAP | 3.57 | 3.57 | 3.8 | 3.7 | 3.8 | 0.23 | 6.44 | 3.7163364044666 | 106 | 6500532 | 24158163.72 |
UNILEVER | 13.15 | 13.15 | - | - | 13.15 | 0 | 12.891007294452 | 34 | 233328 | 3007832.95 | |
UNIONDAC | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.26854932301741 | 7 | 517000 | 138840 |
UNITYBNK | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0.58 | 5 | 219492 | 127305.36 |
UPL | 1.21 | 1.21 | - | - | 1.21 | 0 | 1.33 | 3 | 22630 | 30097.9 | |
VITAFOAM | 6 | 6 | 6.2 | 6.2 | 6.2 | 0.2 | 3.33 | 6.1951071630006 | 8 | 319140 | 1977106.5 |
WAPCO | 17.3 | 17.3 | 17.75 | 17.2 | 17.65 | 0.35 | 2.02 | 17.346663964093 | 149 | 5357856 | 92940927.6 |
WAPIC | 0.44 | 0.44 | 0.44 | 0.4 | 0.4 | -0.04 | -9.09 | 0.42699402471153 | 15 | 1794223 | 766122.5 |
WEMABANK | 0.56 | 0.56 | 0.58 | 0.55 | 0.56 | 0 | 0 | 0.56110078398341 | 27 | 3704160 | 2078407.08 |
ZENITHBANK | 20.8 | 20.8 | 20.65 | 20.05 | 20.65 | -0.15 | -0.72 | 20.557949631888 | 448 | 39584053 | 813766967.8 |
TOTAL TRANSACTION (92) | 3375 | 311333143 | 4691198861.38 |