Daily Price List – Thursday, 23rd January, 2020
507 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 1.05 | 1 | 39319 | 41284.95 | |||
ACADEMY | 0.37 | 0.37 | 0.37 | 0 | 0.34 | 1 | 24640 | 8377.6 | |||
ACCESS | 10.1 | 10.1 | 10.35 | 10 | 10.35 | 0.25 | 2.48 | 10.11 | 282 | 20393728 | 206097436.1 |
AFRIPRUD | 4.6 | 4.6 | 4.6 | 0 | 4.6 | 27 | 404300 | 1860657.41 | |||
AIICO | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -0.05 | -5.68 | 0.83 | 14 | 498500 | 413312.82 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 299.34 | 4 | 853 | 255340.5 | |||
BERGER | 6.75 | 6.75 | 6.75 | 0 | 7.28 | 6 | 18336 | 133458 | |||
BETAGLAS | 63.9 | 63.9 | 63.9 | 0 | 58 | 5 | 10000 | 580000 | |||
BOCGAS | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | 0 | 4.95 | 5 | 221000 | 1093950 |
BUACEMENT | 37 | 37 | 37.8 | 37 | 37.8 | 0.8 | 2.16 | 37.15 | 46 | 1340088 | 49781302.45 |
CADBURY | 10.85 | 10.85 | 10.85 | 0 | 10.01 | 13 | 78532 | 786020 | |||
CAP | 25 | 25 | 27.5 | 27.5 | 27.5 | 2.5 | 10.00 | 27.5 | 26 | 106307 | 2923015 |
CAVERTON | 2.8 | 2.8 | 2.8 | 0 | 2.86 | 7 | 177500 | 507955 | |||
CHAMPION | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 | -1.10 | 0.89 | 15 | 580406 | 515793.76 |
CHAMS | 0.31 | 0.31 | 0.33 | 0.31 | 0.33 | 0.02 | 6.45 | 0.32 | 20 | 3489063 | 1116021.79 |
CHIPLC | 0.36 | 0.36 | 0.36 | 0 | 0.35 | 3 | 38400 | 13556.6 | |||
CILEASING | 7.35 | 7.35 | 7.35 | 0 | 6.65 | 5 | 6400 | 42560 | |||
CONOIL | 20 | 20 | 20 | 0 | 19.01 | 29 | 34317 | 652209.45 | |||
CORNERST | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 | -3.57 | 0.59 | 16 | 832720 | 488798.2 |
COURTVILLE | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 2 | 200000 | 44000 |
CUSTODIAN | 5.95 | 5.95 | 5.95 | 0 | 6.18 | 8 | 125365 | 774991.2 | |||
CUTIX | 1.43 | 1.43 | 1.43 | 0 | 1.41 | 7 | 164162 | 231058.65 | |||
DANGCEM | 172.8 | 172.8 | 174.9 | 174.9 | 174.9 | 2.1 | 1.22 | 173.39 | 100 | 871685 | 151142312.1 |
DANGSUGAR | 14.65 | 14.65 | 14.65 | 0 | 13.95 | 63 | 1096119 | 15286426.35 | |||
ETERNA | 3.15 | 3.15 | 3.15 | 0 | 2.98 | 9 | 9480 | 28296.75 | |||
ETI | 7.7 | 7.7 | 7.65 | 7.5 | 7.6 | -0.1 | -1.30 | 7.55 | 42 | 2219549 | 16753912.1 |
FBNH | 7.5 | 7.5 | 7.5 | 7.3 | 7.5 | 0 | 0 | 7.37 | 153 | 6271954 | 46229803.35 |
FCMB | 1.95 | 1.95 | 2 | 1.95 | 2 | 0.05 | 2.56 | 1.99 | 74 | 23435270 | 46628186.11 |
FIDELITYBK | 2.2 | 2.2 | 2.3 | 2.18 | 2.3 | 0.1 | 4.55 | 2.24 | 66 | 6446130 | 14467366.86 |
FIDSON | 2.6 | 2.6 | 2.64 | 2.64 | 2.64 | 0.04 | 1.54 | 2.61 | 12 | 168721 | 440793.56 |
FLOURMILL | 22.65 | 22.65 | 22.65 | 0 | 22.8 | 43 | 793414 | 18093175.15 | |||
FO | 20.6 | 20.6 | 20.6 | 0 | 19.38 | 17 | 96311 | 1866580.75 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 1927620 | 385524 |
GLAXOSMITH | 6 | 6 | 6 | 0 | 6 | 11 | 244945 | 1468549.5 | |||
GUARANTY | 32.2 | 32.2 | 32.35 | 32.1 | 32.1 | -0.1 | -0.31 | 32.13 | 197 | 15988982 | 513651845.25 |
GUINNESS | 30.2 | 30.2 | 30.2 | 0 | 30.69 | 18 | 52626 | 1615077.7 | |||
HONYFLOUR | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -0.09 | -7.69 | 1.08 | 22 | 691897 | 747560.82 |
IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0 | 1.03 | 2 | 48400 | 49984 | |||
INITSPLC | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 1 | 10000 | 7000 | |||
INTBREW | 9 | 9 | 9 | 0 | 9 | 21 | 67723 | 609507 | |||
JAIZBANK | 0.68 | 0.68 | 0.7 | 0.65 | 0.65 | -0.03 | -4.41 | 0.68 | 31 | 3336056 | 2283699.81 |
JBERGER | 20 | 20 | 20 | 0 | 21.5 | 16 | 519195 | 11162778.5 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.59 | 3 | 2200 | 1307.6 | |||
LASACO | 0.26 | 0.26 | 0.26 | 0 | 0.26 | 3 | 46478 | 12084.28 | |||
LAWUNION | 0.66 | 0.66 | 0.66 | 0 | 0.6 | 1 | 15000 | 9000 | |||
LEARNAFRCA | 1.21 | 1.21 | 1.21 | 0 | 1.33 | 2 | 7500 | 9975 | |||
LINKASSURE | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 11 | 647500 | 286840 |
LIVESTOCK | 0.56 | 0.56 | 0.56 | 0 | 0.55 | 4 | 188400 | 102860.78 | |||
MANSARD | 2.13 | 2.13 | 2.13 | 0 | 2.13 | 4 | 19800 | 42174 | |||
MAYBAKER | 2.17 | 2.17 | 2.17 | 0 | 2 | 8 | 78045 | 156039 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 2339500 | 467900 |
MOBIL | 147.9 | 147.9 | 147.9 | 0 | 136.34 | 8 | 3122 | 425669 | |||
MORISON | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 1 | 583 | 291.5 | |||
MRS | 15.3 | 15.3 | 15.3 | 0 | 13.83 | 24 | 5663 | 78329.4 | |||
MTNN | 128.2 | 128.2 | 127 | 127 | 127 | -1.2 | -0.94 | 126.89 | 57 | 4109280 | 521419774.8 |
NAHCO | 2.4 | 2.4 | 2.4 | 0 | 2.41 | 25 | 500729 | 1206143.46 | |||
NASCON | 15 | 15 | 15 | 0 | 15.19 | 14 | 79440 | 1206668.75 | |||
NB | 52 | 52 | 52 | 0 | 54.1 | 30 | 286340 | 15490424.6 | |||
NCR | 3.65 | 3.65 | 3.65 | 0 | 3.31 | 5 | 130100 | 430631 | |||
NEIMETH | 0.51 | 0.51 | 0.51 | 0 | 0.5 | 2 | 1126 | 561.74 | |||
NEM | 2 | 2 | 2 | 0 | 2.09 | 4 | 12200 | 25515 | |||
NESTLE | 1380 | 1380 | 1380 | 0 | 1367.04 | 23 | 23788 | 32519209.9 | |||
OANDO | 3.7 | 3.7 | 3.86 | 3.72 | 3.86 | 0.16 | 4.32 | 3.75 | 64 | 1747153 | 6559716.85 |
OKOMUOIL | 66 | 66 | 66 | 0 | 66.33 | 6 | 30595 | 2029270 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.45 | 1 | 300 | 735 | |||
PREMPAINTS | 9.4 | 9.4 | 9.4 | 0 | 10.3 | 1 | 11159 | 114937.7 | |||
PRESCO | 52.25 | 52.25 | 52.25 | 0 | 49.25 | 6 | 12830 | 631920.5 | |||
PRESTIGE | 0.54 | 0.54 | 0.54 | 0 | 0.5 | 1 | 49170 | 24585 | |||
PZ | 5.85 | 5.85 | 5.85 | 0 | 5.94 | 22 | 178372 | 1059177.8 | |||
REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.3 | 2 | 18020 | 77486 | |||
SEPLAT | 588 | 588 | 600 | 600 | 600 | 12 | 2.04 | 600 | 11 | 8784972 | 5270983200 |
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 1020000 | 204000 |
STANBIC | 42.5 | 42.5 | 42.5 | 0 | 44.11 | 16 | 223406 | 9853910.75 | |||
STERLNBANK | 1.9 | 1.9 | 1.96 | 1.9 | 1.96 | 0.06 | 3.16 | 1.87 | 69 | 4241075 | 7938208.28 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 4500 | 900 | |||
TOTAL | 117 | 117 | 117 | 0 | 116.59 | 8 | 5202 | 606519.1 | |||
TRANSCOHOT | 4.45 | 4.45 | 4.45 | 0 | 4.05 | 2 | 5200 | 21060 | |||
TRANSCORP | 1.03 | 1.03 | 1.08 | 1.02 | 1.08 | 0.05 | 4.85 | 1.04 | 62 | 9363242 | 9773857.36 |
TRANSEXPR | 0.9 | 0.9 | 0.9 | 0 | 0.81 | 1 | 10000 | 8100 | |||
TRIPPLEG | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0.58 | 2 | 13515456 | 7838963.48 |
UACN | 10.55 | 10.55 | 10.55 | 10.5 | 10.5 | -0.05 | -0.47 | 10.52 | 59 | 3934293 | 41375524.05 |
UAC-PROP | 1 | 1 | 1 | 0 | 0.91 | 1 | 23300 | 21203 | |||
UBA | 8.75 | 8.75 | 8.65 | 8.5 | 8.65 | -0.1 | -1.14 | 8.54 | 274 | 26596467 | 227024198.1 |
UBN | 6.2 | 6.2 | 6.2 | 0 | 6 | 35 | 198670 | 1192617.6 | |||
UCAP | 2.7 | 2.7 | 2.7 | 0 | 2.7 | 29 | 568604 | 1537044.84 | |||
UNILEVER | 18 | 18 | 19.45 | 19.45 | 19.45 | 1.45 | 8.06 | 18.85 | 32 | 380530 | 7174140.7 |
UNITYBNK | 0.69 | 0.69 | 0.69 | 0 | 0.66 | 22 | 614991 | 408359.9 | |||
UPDCREIT | 3.4 | 3.4 | 3.4 | 0 | 3.35 | 3 | 56010 | 187483.5 | |||
UPL | 1.25 | 1.25 | 1.25 | 0 | 1.26 | 5 | 40256 | 50795 | |||
VITAFOAM | 5 | 5 | 5 | 0 | 4.91 | 6 | 27258 | 133749.78 | |||
WAPCO | 16.8 | 16.8 | 17.2 | 17 | 17.2 | 0.4 | 2.38 | 17.04 | 176 | 5436672 | 92613837.75 |
WAPIC | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 | -7.89 | 0.35 | 22 | 2111558 | 739045.3 |
WEMABANK | 0.73 | 0.73 | 0.73 | 0.71 | 0.71 | -0.02 | -2.74 | 0.71 | 19 | 910128 | 649369.88 |
ZENITHBANK | 22 | 22 | 22 | 21.95 | 22 | 0 | 0 | 21.99 | 280 | 15232894 | 334985718.9 |
TOTAL TRANSACTION (94) | 2915 | 196929090 | 7710990515.07 |