Daily Price List – Thursday, 24th September, 2020
143 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.31 | 7 | 87730 | 27026.9 | |||
ACCESS | 6.3 | 6.3 | 6.6 | 6.4 | 6.55 | 0.25 | 3.97 | 6.5 | 184 | 7796495 | 50677528.25 |
AFRIPRUD | 4.35 | 4.35 | 4.45 | 4.4 | 4.45 | 0.1 | 2.30 | 4.41 | 34 | 874856 | 3856552.83 |
AIICO | 0.72 | 0.72 | 0.72 | 0 | 0.79 | 12 | 94362 | 74545.98 | |||
AIRTELAFRI | 380 | 380 | 380 | 0 | 400 | 9 | 347 | 138800 | |||
ARBICO | 1.03 | 1.03 | 1.03 | 0 | 1.03 | 1 | 34500 | 35535 | |||
ARDOVA | 11.4 | 11.4 | 10.3 | 10.3 | 10.3 | -1.1 | -9.65 | 10.46 | 100 | 1668168 | 17450725.1 |
BERGER | 6.5 | 6.5 | 6.5 | 0 | 6.01 | 14 | 135762 | 816507.85 | |||
BOCGAS | 4.25 | 4.25 | 4.25 | 0 | 4.14 | 2 | 130 | 537.7 | |||
BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 40 | 11 | 192665 | 7705742.5 | |||
CADBURY | 7.4 | 7.4 | 7.4 | 0 | 7.16 | 9 | 2015 | 14436.9 | |||
CAP | 17.1 | 17.1 | 17 | 17 | 17 | -0.1 | -0.58 | 17.04 | 21 | 289767 | 4937084.3 |
CAPHOTEL | 2.42 | 2.42 | 2.42 | 0 | 2.3 | 3 | 158558 | 364683.4 | |||
CAVERTON | 1.84 | 1.84 | 1.84 | 0 | 1.71 | 13 | 198471 | 338706.78 | |||
CHAMPION | 0.81 | 0.81 | 0.81 | 0 | 0.88 | 3 | 10000 | 8811.5 | |||
CHAMS | 0.2 | 0.2 | 0.2 | 0 | 0.21 | 4 | 15888 | 3336.48 | |||
CHELLARAM | 2.51 | 2.51 | 2.51 | 0 | 2.26 | 2 | 760 | 1717.6 | |||
CHIPLC | 0.34 | 0.34 | 0.34 | 0 | 0.35 | 3 | 23000 | 8050 | |||
CILEASING | 3.95 | 3.95 | 4.2 | 3.9 | 4.2 | 0.25 | 6.33 | 3.97 | 23 | 1115873 | 4430057.75 |
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 15.46 | 50 | 146118 | 2258738.2 | |||
CORNERST | 0.65 | 0.65 | 0.65 | 0 | 0.67 | 12 | 184134 | 123074.78 | |||
COURTVILLE | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 4 | 2177000 | 457170 |
CUSTODIAN | 4.8 | 4.8 | 5 | 4.85 | 5 | 0.2 | 4.17 | 4.89 | 22 | 2273972 | 11109911.6 |
CUTIX | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 | 0 | 1.7 | 27 | 4168954 | 7088351.06 |
DAARCOMM | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 | -9.09 | 0.3 | 6 | 900150 | 270045 |
DANGCEM | 134.7 | 134.7 | 136 | 135.9 | 135.9 | 1.2 | 0.89 | 135.92 | 54 | 629673 | 85588157.8 |
DANGSUGAR | 12.15 | 12.15 | 12.5 | 12.4 | 12.5 | 0.35 | 2.88 | 12.46 | 64 | 1285474 | 16021350.6 |
EKOCORP | 6 | 6 | 6 | 0 | 6 | 1 | 310 | 1860 | |||
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 21 | 1 | 25 | 525 | |||
ETERNA | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 | 0 | 2.5 | 12 | 572528 | 1432415.24 |
ETI | 4 | 4 | 4.1 | 4 | 4.1 | 0.1 | 2.50 | 4.04 | 39 | 1372974 | 5546430.25 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.61 | 7 | 1000 | 2610 | |||
FBNH | 5 | 5 | 5.1 | 5 | 5.05 | 0.05 | 1.00 | 5.06 | 148 | 5626368 | 28472385.75 |
FCMB | 2.1 | 2.1 | 2.11 | 2.08 | 2.1 | 0 | 0 | 2.1 | 30 | 1434430 | 3014625.98 |
FIDELITYBK | 1.8 | 1.8 | 1.85 | 1.8 | 1.85 | 0.05 | 2.78 | 1.81 | 145 | 37046328 | 67021470.6 |
FIDSON | 3.5 | 3.5 | 3.53 | 3.53 | 3.53 | 0.03 | 0.86 | 3.57 | 25 | 800558 | 2861668.45 |
FLOURMILL | 20 | 20 | 20.15 | 20 | 20.15 | 0.15 | 0.75 | 20 | 68 | 29414759 | 588344013.1 |
GLAXOSMITH | 5 | 5 | 5 | 0 | 5 | 33 | 499533 | 2498340.7 | |||
GUARANTY | 25.5 | 25.5 | 26.5 | 25.95 | 26 | 0.5 | 1.96 | 26.01 | 225 | 51731768 | 1345500739.8 |
GUINNESS | 13.55 | 13.55 | 13.55 | 0 | 13.54 | 50 | 178466 | 2416334.9 | |||
HONYFLOUR | 0.91 | 0.91 | 0.91 | 0 | 0.93 | 11 | 58849 | 54729.57 | |||
IKEJAHOTEL | 0.92 | 0.92 | 0.92 | 0 | 0.88 | 8 | 44801 | 39216.15 | |||
INTBREW | 3.6 | 3.6 | 3.6 | 0 | 3.64 | 46 | 458143 | 1669777 | |||
JAIZBANK | 0.57 | 0.57 | 0.6 | 0.57 | 0.6 | 0.03 | 5.26 | 0.59 | 25 | 3387928 | 1999279.79 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 10 | 584814 | 117015.88 |
JBERGER | 15 | 15 | 15 | 0 | 15.65 | 30 | 145041 | 2269252.25 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.56 | 1 | 1162 | 650.72 | |||
LASACO | 0.27 | 0.27 | 0.27 | 0 | 0.26 | 5 | 126710 | 32944.6 | |||
LAWUNION | 1.16 | 1.16 | 1.16 | 0 | 1.16 | 2 | 2864 | 3322.24 | |||
LEARNAFRCA | 1.14 | 1.14 | 1.14 | 0 | 1.06 | 9 | 59520 | 63009.22 | |||
LINKASSURE | 0.38 | 0.38 | 0.38 | 0 | 0.38 | 1 | 2000 | 760 | |||
LIVESTOCK | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 14 | 211960 | 126616 |
MANSARD | 1.85 | 1.85 | 1.85 | 0 | 1.77 | 11 | 473000 | 837645 | |||
MAYBAKER | 3.07 | 3.07 | 3.07 | 0 | 3.04 | 20 | 130821 | 397602.72 | |||
MBENEFIT | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5 | 0.21 | 3 | 487750 | 102427.5 |
MOBIL | 193.1 | 193.1 | 195.1 | 195.1 | 195.1 | 2 | 1.04 | 195.12 | 57 | 276142 | 53880099.5 |
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.6 | 1 | 21093 | 12655.8 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.46 | 11 | 130806 | 1498478.5 | |||
MTNN | 123.9 | 123.9 | 124 | 123.8 | 124 | 0.1 | 0.08 | 123.91 | 151 | 1843143 | 228385380.9 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
NAHCO | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2 | 42 | 1199716 | 2398899.34 |
NASCON | 10 | 10 | 10 | 10 | 10 | 0 | 0 | 10.03 | 16 | 314781 | 3158280.6 |
NB | 43.5 | 43.5 | 47.85 | 43.8 | 47.85 | 4.35 | 10.00 | 44.57 | 51 | 1362593 | 60724383.9 |
NCR | 2 | 2 | 2 | 0 | 1.8 | 1 | 110 | 198 | |||
NEIMETH | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.02 | -1.05 | 1.88 | 11 | 290458 | 546013.04 |
NEM | 2.03 | 2.03 | 2.03 | 0 | 2 | 1 | 69841 | 139682 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1236.97 | 19 | 7267 | 8989092.5 | |||
NNFM | 4.5 | 4.5 | 4.5 | 0 | 4.5 | 6 | 13300 | 59821 | |||
NPFMCRFBK | 1.22 | 1.22 | 1.22 | 0 | 1.34 | 3 | 55233 | 74012.22 | |||
OANDO | 2.24 | 2.24 | 2.3 | 2.25 | 2.25 | 0.01 | 0.45 | 2.27 | 50 | 2906302 | 6587182.22 |
OKOMUOIL | 78 | 78 | 78 | 0 | 82.1 | 12 | 2972 | 244004.9 | |||
PRESCO | 49.5 | 49.5 | 49.5 | 0 | 49.84 | 15 | 91356 | 4552897.5 | |||
PRESTIGE | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.55 | 18 | 1320000 | 729650 |
PZ | 4.25 | 4.25 | 4.25 | 0 | 4.07 | 33 | 355282 | 1446161.75 | |||
REDSTAREX | 3.25 | 3.25 | 3 | 3 | 3 | -0.25 | -7.69 | 3.03 | 20 | 392075 | 1186208.89 |
REGALINS | 0.23 | 0.23 | 0.23 | 0 | 0.24 | 2 | 4100 | 984 | |||
ROYALEX | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.28 | 5 | 223563 | 63461.8 |
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 4350 | 11484 | |||
SEPLAT | 400 | 400 | 400 | 400 | 400 | 0 | 0 | 400 | 21 | 167570 | 67028130 |
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 69 | 1 | 22 | 1518 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.81 | 2 | 2150 | 6047 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 218 | 43.6 | |||
STANBIC | 39.1 | 39.1 | 39.1 | 0 | 40 | 7 | 39739 | 1589554.3 | |||
STERLNBANK | 1.15 | 1.15 | 1.2 | 1.15 | 1.15 | 0 | 0 | 1.16 | 58 | 71887769 | 83405971.86 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 3000 | 600 | |||
THOMASWY | 0.35 | 0.35 | 0.35 | 0 | 0.32 | 1 | 11550 | 3696 | |||
TOTAL | 80 | 80 | 80 | 80 | 80 | 0 | 0 | 80 | 35 | 943393 | 75473618.8 |
TOURIST | 3.15 | 3.15 | 3.15 | 0 | 3.15 | 1 | 10000 | 31500 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 2 | 5378 | 19360.8 | |||
TRANSCORP | 0.59 | 0.61 | 0.61 | 0.58 | 0.59 | 0 | 0 | 0.58 | 64 | 20293297 | 11856597.09 |
TRIPPLEG | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0 | 0.4 | 4 | 191239 | 76684.68 |
UACN | 6.3 | 6.3 | 6.35 | 6.3 | 6.3 | 0 | 0 | 6.31 | 34 | 969635 | 6119862.1 |
UAC-PROP | 1 | 1 | 1 | 0 | 0.93 | 3 | 224 | 209.3 | |||
UBA | 6.05 | 6.05 | 6.1 | 6 | 6.1 | 0.05 | 0.83 | 6.03 | 291 | 24508021 | 147795025.25 |
UBN | 5 | 5 | 5 | 0 | 4.95 | 24 | 64991 | 321628.45 | |||
UCAP | 3.13 | 3.13 | 3.24 | 3.19 | 3.2 | 0.07 | 2.24 | 3.21 | 67 | 2997618 | 9632445.43 |
UNILEVER | 14.4 | 14.4 | 13.6 | 13.6 | 13.6 | -0.8 | -5.56 | 13.6 | 42 | 426665 | 5804173.55 |
UNIONDAC | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.27 | 3 | 149250 | 40297 |
UNITYBNK | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0.57 | 6 | 729832 | 416114.24 |
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.91 | 8 | 191652 | 749357.85 | |||
UPL | 1.57 | 1.57 | 1.57 | 0 | 1.59 | 20 | 7340 | 11692 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 15758571 | 3151714.2 |
VITAFOAM | 5.9 | 5.9 | 5.9 | 5.8 | 5.9 | 0 | 0 | 5.87 | 31 | 808580 | 4744267.75 |
WAPCO | 13.2 | 13.2 | 14.25 | 14.1 | 14.1 | 0.9 | 6.82 | 13.83 | 153 | 3812246 | 52712105.6 |
WAPIC | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 | -7.69 | 0.36 | 18 | 564804 | 204900.44 |
WEMABANK | 0.56 | 0.56 | 0.56 | 0 | 0.55 | 11 | 15342 | 8466.77 | |||
ZENITHBANK | 17 | 17 | 17.2 | 17 | 17.1 | 0.1 | 0.59 | 17.04 | 464 | 44543315 | 759119098.15 |
TOTAL TRANSACTION (107) | 3576 | 359307226 | 3873648586.84 |