Daily Price List – Thursday, 24th December, 2020
118 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.33 | 0.33 | 0.33 | 0 | 0.32 | 2 | 19400 | 6212.5 | |||
ACADEMY | 0.31 | 0.31 | 0.31 | 0 | 0.3 | 1 | 150 | 45 | |||
ACCESS | 8.55 | 8.55 | 8.6 | 8.55 | 8.6 | 0.05 | 0.58479532163743 | 8.6 | 115 | 15236170 | 130960323.35 |
AFRIPRUD | 6.12 | 6.12 | 6.25 | 6.25 | 6.25 | 0.13 | 2.1241830065359 | 6.19 | 25 | 309603 | 1917421.53 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 65000 | 13000 | |||
AIICO | 1.3 | 1.3 | 1.3 | 1.25 | 1.26 | -0.04 | -3.0769230769231 | 1.26 | 29 | 2116659 | 2667886.02 |
AIRTELAFRI | 851.8 | 851.8 | 851.8 | 0 | 847.53 | 21 | 724 | 613609 | |||
ARDOVA | 13.55 | 13.55 | 13.55 | 0 | 13.12 | 10 | 43971 | 576738.8 | |||
BERGER | 7.35 | 7.35 | 7.35 | 0 | 6.85 | 2 | 6571 | 45011.35 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 51.22 | 4 | 1646 | 84314.5 | |||
BOCGAS | 8.7 | 8.7 | 8.7 | 0 | 9 | 8 | 30924 | 278400.25 | |||
BUACEMENT | 60 | 60 | 60 | 0 | 59.14 | 48 | 256296 | 15156553.4 | |||
CADBURY | 9 | 9 | 9 | 9 | 9 | 0 | 0 | 9 | 16 | 356162 | 3206248.9 |
CAP | 19.05 | 19.05 | 20.5 | 20.5 | 20.5 | 1.45 | 7.6115485564304 | 20.45 | 12 | 295269 | 6037783 |
CAPHOTEL | 2.2 | 2.2 | 2.2 | 0 | 2.3 | 1 | 3404 | 7829.2 | |||
CAVERTON | 2 | 2 | 2.05 | 2.05 | 2.05 | 0.05 | 2.5 | 1.96 | 20 | 298364 | 585967.06 |
CHAMPION | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -0.07 | -7.8651685393258 | 0.82 | 7 | 4551859 | 3742907.83 |
CHAMS | 0.22 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4.5454545454545 | 0.22 | 10 | 609318 | 136108.14 |
CHIPLC | 0.29 | 0.29 | 0.29 | 0 | 0.3 | 2 | 400 | 120 | |||
CILEASING | 4.31 | 4.31 | 4.31 | 0 | 4.26 | 23 | 789769 | 3360770.76 | |||
CONOIL | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 11 | 3109 | 58449.2 | |||
CORNERST | 0.6 | 0.6 | 0.6 | 0 | 0.63 | 8 | 516570 | 324690 | |||
CUSTODIAN | 6 | 6 | 6 | 0 | 5.64 | 5 | 6841 | 38564.25 | |||
CUTIX | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.02 | -0.92165898617512 | 2.15 | 21 | 432702 | 931868.13 |
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 1 | 12 | 3.24 | |||
DANGCEM | 245 | 245 | 245 | 0 | 240.3 | 232 | 3195119 | 767781005.5 | |||
DANGSUGAR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 0 | 17.91 | 91 | 1392313 | 24932630.25 |
ETERNA | 4.96 | 4.96 | 5.45 | 5.04 | 5.04 | 0.08 | 1.6129032258065 | 5.32 | 59 | 2284424 | 12160177.18 |
ETI | 6.55 | 6.55 | 6.55 | 6.5 | 6.55 | 0 | 0 | 6.54 | 43 | 3278535 | 21431755 |
FBNH | 7 | 7 | 7.1 | 7 | 7.1 | 0.1 | 1.4285714285714 | 7.01 | 117 | 8507907 | 59623550.9 |
FCMB | 2.9 | 2.9 | 3.02 | 2.85 | 3.02 | 0.12 | 4.1379310344828 | 2.87 | 47 | 15265585 | 43888392.46 |
FIDELITYBK | 2.54 | 2.54 | 2.56 | 2.55 | 2.55 | 0.01 | 0.39370078740157 | 2.55 | 49 | 3822393 | 9747467.29 |
FIDSON | 4.5 | 4.5 | 4.5 | 0 | 4.26 | 4 | 22826 | 97243.2 | |||
FLOURMILL | 26.6 | 26.6 | 28.2 | 26.6 | 27.95 | 1.35 | 5.0751879699248 | 27.97 | 55 | 56161158 | 1571045451.9 |
FTNCOCOA | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.08 | 9.8765432098765 | 0.89 | 30 | 2117811 | 1884851.79 |
GLAXOSMITH | 6.8 | 6.8 | 6.95 | 6.8 | 6.8 | 0 | 0 | 6.87 | 14 | 406435 | 2790976.8 |
GUARANTY | 33 | 33 | 33 | 32.8 | 32.8 | -0.2 | -0.60606060606061 | 32.81 | 183 | 59180538 | 1941521929.85 |
GUINNESS | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0 | 0 | 19.5 | 43 | 1438517 | 28051516.3 |
HONYFLOUR | 1.15 | 1.15 | 1.23 | 1.2 | 1.23 | 0.08 | 6.9565217391304 | 1.21 | 19 | 924484 | 1116824.31 |
IKEJAHOTEL | 1.1 | 1.1 | 1.1 | 0 | 1.11 | 5 | 229247 | 254628.1 | |||
INFINITY | 1.36 | 1.36 | 1.36 | 0 | 1.25 | 1 | 1000 | 1250 | |||
INTBREW | 5.9 | 5.9 | 5.9 | 0 | 5.84 | 40 | 113710 | 663778.44 | |||
JAIZBANK | 0.63 | 0.63 | 0.63 | 0.6 | 0.6 | -0.03 | -4.7619047619048 | 0.61 | 15 | 1332439 | 813883.4 |
JAPAULGOLD | 0.44 | 0.48 | 0.48 | 0.48 | 0.48 | 0.04 | 9.0909090909091 | 0.48 | 19 | 1029386 | 494105.28 |
JBERGER | 18 | 18 | 18 | 0 | 18.77 | 12 | 125214 | 2349893.8 | |||
JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0.51 | 2 | 51676 | 26270.96 | |||
LASACO | 0.31 | 0.31 | 0.34 | 0.3 | 0.34 | 0.03 | 9.6774193548387 | 0.32 | 47 | 22987422 | 7286966.11 |
LEARNAFRCA | 1 | 1 | 1 | 0 | 1.02 | 1 | 7714 | 7868.28 | |||
LIVESTOCK | 1.25 | 1.25 | 1.3 | 1.3 | 1.3 | 0.05 | 4 | 1.3 | 19 | 2478935 | 3219668.59 |
MANSARD | 0.97 | 0.97 | 1.05 | 0.95 | 1.05 | 0.08 | 8.2474226804124 | 0.99 | 72 | 6943844 | 6850653.68 |
MAYBAKER | 3.75 | 3.75 | 3.7 | 3.7 | 3.7 | -0.05 | -1.3333333333333 | 3.62 | 23 | 708570 | 2562268.79 |
MBENEFIT | 0.27 | 0.27 | 0.28 | 0.26 | 0.27 | 0 | 0 | 0.28 | 11 | 2840800 | 781883 |
MOBIL | 228 | 228 | 228 | 0 | 208.32 | 10 | 3114 | 648712.7 | |||
MRS | 13.75 | 13.75 | 13.75 | 0 | 14.22 | 15 | 1064 | 15125.55 | |||
MTNN | 160 | 160 | 160.5 | 160 | 160 | 0 | 0 | 160.19 | 88 | 1974278 | 316252974.7 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 1358400 | 271680 |
NAHCO | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 0 | 2.29 | 20 | 645985 | 1481677.35 |
NASCON | 14.5 | 14.5 | 14.5 | 0 | 15.65 | 7 | 4233 | 66245.15 | |||
NB | 56 | 56 | 56 | 0 | 56.01 | 28 | 209782 | 11749490 | |||
NEIMETH | 2.3 | 2.3 | 2.3 | 0 | 2.36 | 17 | 154454 | 364736.86 | |||
NESTLE | 1505 | 1505 | 1505 | 0 | 1439.43 | 12 | 1273 | 1832397 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 30000 | 6000 | |||
NNFM | 6.13 | 6.13 | 6.13 | 0 | 6.35 | 9 | 18124 | 115046.95 | |||
NPFMCRFBK | 1.55 | 1.55 | 1.55 | 0 | 1.52 | 12 | 64029 | 97570 | |||
OANDO | 3.35 | 3.35 | 3.65 | 3.3 | 3.64 | 0.29 | 8.6567164179104 | 3.5 | 106 | 6782634 | 23752563.42 |
OKOMUOIL | 91 | 91 | 91 | 91 | 91 | 0 | 0 | 90.82 | 15 | 188425 | 17113303 |
PRESCO | 71.8 | 71.8 | 71.8 | 0 | 66.12 | 11 | 23072 | 1525605.2 | |||
PZ | 5.3 | 5.3 | 5.3 | 0 | 5.16 | 28 | 410712 | 2117298.8 | |||
REDSTAREX | 3.36 | 3.36 | 3.36 | 0 | 3.39 | 5 | 11648 | 39453.9 | |||
REGALINS | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 4 | 990200 | 207942 |
ROYALEX | 0.25 | 0.25 | 0.25 | 0 | 0.23 | 2 | 89423 | 20667.29 | |||
SEPLAT | 402.3 | 402.3 | 402.3 | 0 | 412.9 | 10 | 3041 | 1255640.5 | |||
SKYAVN | 2.93 | 2.93 | 3.2 | 2.93 | 3.2 | 0.27 | 9.2150170648464 | 2.93 | 9 | 13124827 | 38486680.9 |
STANBIC | 44.05 | 44.05 | 44.05 | 0 | 44.33 | 4 | 12291 | 544882.95 | |||
STERLNBANK | 1.92 | 1.92 | 1.92 | 1.91 | 1.92 | 0 | 0 | 1.91 | 17 | 2568336 | 4914327.54 |
THOMASWY | 0.35 | 0.35 | 0.35 | 0 | 0.35 | 2 | 417 | 145.95 | |||
TOTAL | 130 | 130 | 130 | 0 | 138.42 | 13 | 3778 | 522934.2 | |||
TRANSCORP | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0.93 | 30 | 2874655 | 2672696.99 |
TRIPPLEG | 0.66 | 0.66 | 0.66 | 0 | 0.7 | 2 | 6037 | 4225.9 | |||
UACN | 7.45 | 7.45 | 7.5 | 7.5 | 7.5 | 0.05 | 0.67114093959732 | 7.49 | 12 | 386111 | 2891892.5 |
UAC-PROP | 0.8 | 0.8 | 0.81 | 0.81 | 0.81 | 0.01 | 1.25 | 0.81 | 11 | 302908 | 245176.4 |
UBA | 8.5 | 8.5 | 8.5 | 8.4 | 8.45 | -0.05 | -0.58823529411765 | 8.48 | 108 | 16646971 | 141177903.15 |
UBN | 5.6 | 5.6 | 5.6 | 0 | 5.61 | 22 | 127095 | 712991 | |||
UCAP | 4.67 | 4.67 | 4.75 | 4.67 | 4.75 | 0.08 | 1.7130620985011 | 4.69 | 49 | 4044152 | 18980352.06 |
UNILEVER | 13.9 | 13.9 | 13.9 | 0 | 13.91 | 21 | 31039 | 431716.9 | |||
UNIONDAC | 0.29 | 0.29 | 0.29 | 0 | 0.3 | 3 | 104850 | 31903.5 | |||
UNITYBNK | 0.68 | 0.68 | 0.68 | 0 | 0.68 | 7 | 12542 | 8474.57 | |||
UPL | 1.28 | 1.28 | 1.28 | 0 | 1.38 | 4 | 41300 | 56979.15 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 42820 | 8564 | |||
VITAFOAM | 7.5 | 7.5 | 7.6 | 7.45 | 7.6 | 0.1 | 1.3333333333333 | 7.52 | 31 | 652868 | 4908443.75 |
WAPCO | 22.05 | 22.05 | 22.05 | 21 | 21 | -1.05 | -4.7619047619048 | 21.36 | 184 | 26074596 | 556887225.65 |
WAPIC | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0 | 0.4 | 23 | 2053901 | 827128.97 |
WEMABANK | 0.69 | 0.69 | 0.7 | 0.7 | 0.7 | 0.01 | 1.4492753623188 | 0.7 | 14 | 415877 | 290572.57 |
ZENITHBANK | 24.5 | 24.5 | 25.4 | 24.5 | 24.5 | 0 | 0 | 25.22 | 294 | 84434319 | 2129505342.5 |
TOTAL TRANSACTION (94) | 2925 | 389724476 | 7965182408.04 |