Daily Price List- Thursday, 23rd May, 2019
255 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.26 | 0.26 | 0.28 | 0.26 | 0.26 | 0 | 0 | 0.26 | 9 | 1036926 | 271600.76 |
ACADEMY | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 2 | 103165 | 27854.55 |
ACCESS | 5.95 | 5.95 | 6 | 5.8 | 5.85 | -0.1 | -1.68 | 5.89 | 242 | 14142292 | 83321343.9 |
AFRIPRUD | 3.66 | 3.66 | 3.7 | 3.66 | 3.7 | 0.04 | 1.09 | 3.66 | 84 | 1705488 | 6237666.55 |
AFROMEDIA | 0.41 | 0.41 | 0.41 | 0 | 0.37 | 1 | 1000 | 370 | |||
AGLEVENT | 0.28 | 0.28 | 0.28 | 0 | 0.3 | 3 | 28343 | 8502.9 | |||
AIICO | 0.66 | 0.66 | 0.66 | 0 | 0.65 | 20 | 96979 | 63282.2 | |||
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.85 | 5 | 1569 | 12317.15 | |||
BETAGLAS | 69.7 | 69.7 | 75 | 75 | 75 | 5.3 | 7.60 | 67.6 | 25 | 198447 | 13414975.9 |
BOCGAS | 4.16 | 4.16 | 4.16 | 0 | 4.57 | 2 | 1074 | 4908.18 | |||
CADBURY | 10.5 | 10.5 | 10.95 | 10.95 | 10.95 | 0.45 | 4.29 | 10.82 | 31 | 315846 | 3418273.5 |
CAP | 34 | 34 | 34 | 0 | 34.02 | 12 | 55449 | 1886573 | |||
CAVERTON | 2.45 | 2.45 | 2.26 | 2.26 | 2.26 | -0.19 | -7.76 | 2.3 | 32 | 592150 | 1363253.9 |
CCNN | 14 | 14 | 14 | 0 | 14.83 | 22 | 102560 | 1520727.6 | |||
CHAMPION | 1.1 | 1.1 | 1.1 | 0 | 1 | 6 | 61379 | 61388 | |||
CHAMS | 0.36 | 0.36 | 0.34 | 0.33 | 0.33 | -0.03 | -8.33 | 0.33 | 24 | 6030399 | 1996445.66 |
CHIPLC | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 9 | 728217 | 182054.25 |
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 6.49 | 7 | 101003 | 655429.44 | |||
CONOIL | 20.15 | 20.15 | 21.55 | 21.5 | 21.55 | 1.4 | 6.95 | 21.59 | 32 | 420896 | 9086881.1 |
CORNERST | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 194200 | 38924 |
COURTVILLE | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 13 | 1502200 | 315516 |
CUSTODIAN | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0 | 0 | 6.05 | 8 | 1315000 | 7956200 |
CUTIX | 1.65 | 1.65 | 1.65 | 1.6 | 1.65 | 0 | 0 | 1.63 | 19 | 1059228 | 1723241.85 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 1 | 1500 | 3810 | |||
DANGCEM | 203 | 203 | 215 | 194.7 | 205 | 2 | 0.99 | 200.17 | 196 | 4768124 | 954427749 |
DANGFLOUR | 16.45 | 16.45 | 16.65 | 15.35 | 15.95 | -0.5 | -3.04 | 15.95 | 128 | 3609233 | 57550440.25 |
DANGSUGAR | 13.4 | 13.4 | 13.5 | 13.35 | 13.4 | 0 | 0 | 13.42 | 128 | 6698843 | 89876130.5 |
ETERNA | 4 | 4 | 4 | 4 | 4 | 0 | 0 | 3.85 | 14 | 166156 | 639500.8 |
ETI | 9.15 | 9.15 | 9.15 | 0 | 9.78 | 18 | 46937 | 459172.55 | |||
ETRANZACT | 2.38 | 2.38 | 2.38 | 0 | 2.15 | 1 | 500 | 1075 | |||
FBNH | 6.9 | 6.9 | 7 | 6.25 | 6.95 | 0.05 | 0.72 | 6.89 | 189 | 9090910 | 62640590.7 |
FCMB | 1.6 | 1.6 | 1.6 | 1.56 | 1.6 | 0 | 0 | 1.59 | 122 | 12548389 | 19920323.52 |
FIDELITYBK | 1.65 | 1.65 | 1.65 | 1.61 | 1.65 | 0 | 0 | 1.64 | 97 | 8527284 | 13967277.1 |
FIDSON | 4.6 | 4.6 | 4.6 | 0 | 4.17 | 11 | 33175 | 138413.75 | |||
FLOURMILL | 15.5 | 15.5 | 14.4 | 14.15 | 14.4 | -1.1 | -7.10 | 14.36 | 104 | 1171056 | 16821838.7 |
FO | 27.8 | 27.8 | 27.8 | 0 | 26.13 | 66 | 254984 | 6663743 | |||
GLAXOSMITH | 8.95 | 8.95 | 8.7 | 8.5 | 8.5 | -0.45 | -5.03 | 8.65 | 23 | 357669 | 3092218.15 |
GSPECPLC | 5.75 | 5.75 | 5.75 | 0 | 6.3 | 2 | 20 | 126 | |||
GUARANTY | 30.5 | 30.5 | 32 | 31 | 31.05 | 0.55 | 1.80 | 31.25 | 251 | 4469600 | 139658155.2 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 5025 | 1005 | |||
GUINNESS | 50.5 | 50.5 | 50.5 | 0 | 48.62 | 36 | 166230 | 8081621.8 | |||
HONYFLOUR | 1.1 | 1.1 | 1.05 | 0.99 | 1.05 | -0.05 | -4.55 | 1.02 | 27 | 1016430 | 1035474.2 |
IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 0 | 1.33 | 4 | 11350 | 15082 | |||
INFINITY | 1.39 | 1.39 | 1.39 | 0 | 1.52 | 1 | 100 | 152 | |||
INTBREW | 20 | 20 | 20 | 0 | 19.09 | 4 | 5500 | 105000 | |||
JAIZBANK | 0.48 | 0.48 | 0.48 | 0.47 | 0.47 | -0.01 | -2.08 | 0.48 | 18 | 8152135 | 3902228.11 |
JAPAULOIL | 0.22 | 0.22 | 0.24 | 0.23 | 0.24 | 0.02 | 9.09 | 0.23 | 26 | 3590062 | 840796.44 |
JBERGER | 23 | 23 | 23 | 0 | 22.33 | 30 | 63395 | 1415521.7 | |||
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.5 | 4 | 7703 | 3856.2 | |||
LASACO | 0.31 | 0.31 | 0.31 | 0 | 0.3 | 4 | 65000 | 19750 | |||
LAWUNION | 0.4 | 0.4 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 2 | 264500 | 116380 |
LEARNAFRCA | 1.22 | 1.22 | 1.22 | 0 | 1.32 | 6 | 50358 | 66329.26 | |||
LINKASSURE | 0.48 | 0.48 | 0.48 | 0 | 0.52 | 7 | 1700 | 884 | |||
LIVESTOCK | 0.6 | 0.6 | 0.58 | 0.54 | 0.54 | -0.06 | -10.00 | 0.55 | 31 | 2178727 | 1196727.98 |
MANSARD | 1.8 | 1.8 | 1.8 | 0 | 1.9 | 4 | 2210 | 4204 | |||
MAYBAKER | 2.28 | 2.28 | 2.28 | 0 | 2.32 | 8 | 26190 | 60701.12 | |||
MBENEFIT | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 7 | 30800 | 6544 | |||
MEDVIEWAIR | 1.8 | 1.8 | 1.8 | 0 | 1.75 | 1 | 100 | 175 | |||
MOBIL | 170 | 170 | 175 | 175 | 175 | 5 | 2.94 | 174.98 | 21 | 707822 | 123852673 |
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 3 | 1176 | 22108.8 | |||
MTNN | 144.85 | 159.3 | 159.3 | 145 | 149 | 4.15 | 2.87 | 153.06 | 1600 | 34226952 | 5238818543.6 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 22000 | 4400 | |||
NAHCO | 3.16 | 3.16 | 3.41 | 3.41 | 3.41 | 0.25 | 7.91 | 3.34 | 41 | 557413 | 1861691.4 |
NASCON | 17.95 | 17.95 | 17 | 17 | 17 | -0.95 | -5.29 | 16.98 | 26 | 285666 | 4851267 |
NB | 61.7 | 61.7 | 61.7 | 0 | 58.83 | 45 | 109059 | 6416214.95 | |||
NEIMETH | 0.56 | 0.56 | 0.56 | 0 | 0.55 | 10 | 157844 | 86109.22 | |||
NEM | 2.36 | 2.36 | 2.36 | 0 | 2.22 | 97 | 290750 | 646669.5 | |||
NESTLE | 1320 | 1320 | 1365 | 1330 | 1365 | 45 | 3.41 | 1351.31 | 68 | 326443 | 441124852.9 |
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 7 | 213218 | 43515 | |||
NPFMCRFBK | 1.36 | 1.36 | 1.36 | 1.34 | 1.34 | -0.02 | -1.47 | 1.35 | 19 | 1104914 | 1496172.32 |
OANDO | 4.55 | 4.55 | 4.55 | 4.35 | 4.35 | -0.2 | -4.40 | 4.47 | 67 | 1259082 | 5629939.95 |
OKOMUOIL | 74 | 74 | 74 | 0 | 66.6 | 9 | 3629 | 241691.4 | |||
PREMPAINTS | 9.4 | 9.4 | 9.4 | 0 | 10 | 2 | 20 | 200 | |||
PRESCO | 58 | 58 | 58 | 0 | 52.53 | 12 | 33521 | 1760730.25 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0 | 0.54 | 4 | 4143 | 2237.22 | |||
PZ | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0 | 8.48 | 19 | 149582 | 1267752.8 |
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 4.96 | 3 | 660 | 3275 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 9 | 1220193 | 244042.6 |
ROYALEX | 0.23 | 0.23 | 0.23 | 0 | 0.23 | 3 | 21520 | 4938.4 | |||
SEPLAT | 520 | 520 | 520 | 0 | 514.97 | 14 | 3242 | 1669530.2 | |||
SOVRENINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 42 | 280755959 | 64602868.57 |
STANBIC | 44.05 | 44.05 | 44.05 | 0 | 42.58 | 22 | 54054 | 2301778.25 | |||
STERLNBANK | 2.29 | 2.29 | 2.1 | 2.08 | 2.1 | -0.19 | -8.30 | 2.1 | 52 | 10219286 | 21453934.08 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 4500 | 900 | |||
THOMASWY | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0 | 0.38 | 35 | 2612247 | 988890.5 |
TOTAL | 162 | 162 | 162 | 0 | 148.41 | 25 | 44970 | 6674012.9 | |||
TRANSCORP | 1.18 | 1.18 | 1.17 | 1.12 | 1.14 | -0.04 | -3.39 | 1.14 | 104 | 17427537 | 19869929.35 |
TRANSEXPR | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -0.04 | -5.19 | 0.72 | 7 | 204950 | 146913.5 |
TRIPPLEG | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 1 | 1000 | 700 | |||
UACN | 6.6 | 6.6 | 6.65 | 6.4 | 6.4 | -0.2 | -3.03 | 6.6 | 71 | 3051484 | 20130484.65 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.65 | 5 | 81825 | 134961.25 | |||
UBA | 5.7 | 5.7 | 5.9 | 5.6 | 5.65 | -0.05 | -0.88 | 5.77 | 309 | 44424048 | 256508614.15 |
UBN | 7.1 | 7.1 | 7 | 7 | 7 | -0.1 | -1.41 | 6.99 | 44 | 1130919 | 7905628.4 |
UCAP | 2.3 | 2.3 | 2.25 | 2.1 | 2.1 | -0.2 | -8.70 | 2.15 | 208 | 15664643 | 33646692.77 |
UNILEVER | 31 | 31 | 32.5 | 32 | 32 | 1 | 3.23 | 32.45 | 29 | 8076891 | 262063615.5 |
UNIONDAC | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 7 | 1323964 | 317751.36 |
UNITYBNK | 0.68 | 0.68 | 0.68 | 0 | 0.67 | 8 | 44173 | 29720.02 | |||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 31000 | 6200 | |||
UPL | 1.8 | 1.8 | 1.8 | 0 | 1.8 | 4 | 33086 | 59554.8 | |||
VITAFOAM | 4.25 | 4.25 | 4.25 | 0 | 3.9 | 18 | 264460 | 1031874.33 | |||
WAPCO | 10 | 10 | 10 | 10 | 10 | 0 | 0 | 9.89 | 58 | 416529 | 4121042.35 |
WAPIC | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0 | 0.4 | 20 | 564923 | 225567.16 |
WEMABANK | 0.62 | 0.62 | 0.63 | 0.6 | 0.6 | -0.02 | -3.23 | 0.6 | 39 | 1963636 | 1186588.72 |
ZENITHBANK | 19 | 19 | 19 | 18.7 | 18.8 | -0.2 | -1.05 | 18.83 | 662 | 33493590 | 630729922.15 |
TOTAL TRANSACTION (105) | 6042 | 559764328 | 8680487447.69 |