Daily Price List – Thursday, 25th February, 2021
88 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.35 | 0.35 | 0.35 | 0 | 0.35 | 5 | 123176 | 43071.71 | |||
ACADEMY | 0.41 | 0.41 | 0.41 | 0 | 0.43 | 9 | 171781 | 73607.93 | |||
ACCESS | 8.5 | 8.5 | 8.5 | 8.05 | 8.1 | -0.4 | -4.71 | 8.17 | 219 | 9082865 | 74206278.2 |
AFRIPRUD | 5.95 | 5.95 | 6.4 | 6 | 6.1 | 0.15 | 2.52 | 6.12 | 64 | 2899761 | 17732900.3 |
AIICO | 1.2 | 1.2 | 1.2 | 1.15 | 1.2 | 0 | 0 | 1.18 | 28 | 3073185 | 3640342.38 |
AIRTELAFRI | 930 | 930 | 930 | 0 | 837 | 11 | 813 | 680481 | |||
ARDOVA | 18.05 | 18.05 | 18.05 | 0 | 16.48 | 24 | 189665 | 3125017.65 | |||
BERGER | 7.25 | 7.25 | 7.25 | 0 | 6.84 | 4 | 178 | 1218.1 | |||
BETAGLAS | 50 | 50 | 50 | 0 | 46 | 5 | 9649 | 443854 | |||
BOCGAS | 13.61 | 13.61 | 13.61 | 0 | 12.25 | 5 | 16700 | 204649 | |||
BUACEMENT | 72 | 72 | 72 | 0 | 65.94 | 44 | 92028 | 6068501.95 | |||
CADBURY | 8.5 | 8.5 | 8.5 | 0 | 8.51 | 13 | 61576 | 524049.7 | |||
CAP | 19.25 | 19.25 | 19 | 19 | 19 | -0.25 | -1.30 | 19.09 | 21 | 238645 | 4554588.05 |
CAVERTON | 1.95 | 1.95 | 1.98 | 1.88 | 1.88 | -0.07 | -3.59 | 1.92 | 15 | 953200 | 1832785.6 |
CHAMPION | 2.9 | 2.9 | 2.83 | 2.8 | 2.8 | -0.1 | -3.45 | 2.83 | 24 | 2106235 | 5953769.24 |
CHAMS | 0.22 | 0.22 | 0.24 | 0.23 | 0.24 | 0.02 | 9.09 | 0.24 | 20 | 2741468 | 650500.32 |
CHIPLC | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0.34 | 7 | 468000 | 158089.2 |
CILEASING | 5.13 | 5.13 | 5.13 | 0 | 5.39 | 33 | 1499960 | 8083820.54 | |||
CONOIL | 18.9 | 18.9 | 18.9 | 0 | 18.92 | 10 | 6668 | 126157.45 | |||
CORNERST | 0.59 | 0.59 | 0.59 | 0 | 0.61 | 14 | 288684 | 176510.23 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.21 | 3 | 15497 | 3253.47 | |||
CUSTODIAN | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6.08 | 18 | 352412 | 2143406.1 |
CUTIX | 2.25 | 2.25 | 2.25 | 2.24 | 2.24 | -0.01 | -0.44 | 2.24 | 10 | 407618 | 913961.13 |
DANGCEM | 220 | 220 | 220 | 0 | 209.02 | 73 | 360616 | 75376807.8 | |||
DANGSUGAR | 18.2 | 18.2 | 18.1 | 18 | 18.1 | -0.1 | -0.55 | 18.06 | 253 | 33886770 | 611834426.85 |
ETERNA | 5.7 | 5.7 | 5.7 | 0 | 5.13 | 5 | 60592 | 310937.6 | |||
ETI | 5.55 | 5.55 | 5.35 | 5 | 5.2 | -0.35 | -6.31 | 5.21 | 84 | 1815419 | 9457657.5 |
FBNH | 7.4 | 7.4 | 7.45 | 7.3 | 7.35 | -0.05 | -0.68 | 7.36 | 149 | 15895986 | 116918203.4 |
FCMB | 3.11 | 3.11 | 3.06 | 3.01 | 3.01 | -0.1 | -3.22 | 3.03 | 65 | 8793434 | 26684649.55 |
FIDELITYBK | 2.35 | 2.35 | 2.43 | 2.3 | 2.42 | 0.07 | 2.98 | 2.36 | 132 | 9536344 | 22532250.87 |
FIDSON | 5.35 | 5.35 | 4.9 | 4.83 | 4.9 | -0.45 | -8.41 | 4.86 | 26 | 607242 | 2951223.66 |
FLOURMILL | 28.85 | 28.85 | 28.85 | 0 | 28.15 | 89 | 1670207 | 47016485.75 | |||
FTNCOCOA | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 11 | 209784 | 104137.32 | |||
GLAXOSMITH | 6.8 | 6.8 | 6.85 | 6.85 | 6.85 | 0.05 | 0.74 | 6.85 | 20 | 619452 | 4245194.1 |
GSPECPLC | 4.19 | 4.19 | 4.19 | 0 | 4.1 | 1 | 200 | 820 | |||
GUARANTY | 31.05 | 31.05 | 31.45 | 31 | 31.05 | 0 | 0 | 31.1 | 214 | 15395138 | 478751184.2 |
GUINNESS | 23 | 23 | 23 | 23 | 23 | 0 | 0 | 23.01 | 91 | 2379918 | 54770407.85 |
HONYFLOUR | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.05 | -4.00 | 1.2 | 57 | 2583968 | 3105080.8 |
IKEJAHOTEL | 1.28 | 1.28 | 1.28 | 0 | 1.23 | 3 | 404 | 496.92 | |||
INTBREW | 6.02 | 6.02 | 6.02 | 0 | 5.87 | 18 | 36270 | 212723.59 | |||
JAIZBANK | 0.66 | 0.66 | 0.69 | 0.63 | 0.66 | 0 | 0 | 0.66 | 48 | 1101840 | 732162.13 |
JAPAULGOLD | 0.71 | 0.71 | 0.71 | 0.64 | 0.69 | -0.02 | -2.82 | 0.67 | 66 | 10171917 | 6842592.85 |
JBERGER | 20.3 | 20.3 | 20.3 | 0 | 19.05 | 32 | 232903 | 4436801.65 | |||
JOHNHOLT | 0.48 | 0.48 | 0.48 | 0 | 0.48 | 2 | 5094 | 2445.12 | |||
LASACO | 1.24 | 1.12 | 1.14 | 1.12 | 1.12 | -0.12 | -9.68 | 1.12 | 75 | 11658014 | 13076989.48 |
LEARNAFRCA | 1.05 | 1.05 | 1.05 | 0 | 1.06 | 8 | 23886 | 25312.86 | |||
LINKASSURE | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 | -3.45 | 0.56 | 4 | 298652 | 167245.12 |
LIVESTOCK | 2.23 | 2.23 | 2.3 | 2.26 | 2.26 | 0.03 | 1.35 | 2.28 | 33 | 2439680 | 5550467 |
MANSARD | 1.11 | 1.11 | 1.13 | 1.1 | 1.12 | 0.01 | 0.90 | 1.11 | 20 | 2344337 | 2608740.91 |
MAYBAKER | 3.99 | 3.99 | 3.99 | 0 | 3.82 | 18 | 67882 | 259644.07 | |||
MBENEFIT | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 | -5.13 | 0.37 | 19 | 4255750 | 1574660 |
MOBIL | 228 | 228 | 228 | 0 | 205.2 | 19 | 45462 | 9328802.4 | |||
MRS | 13.4 | 13.4 | 13.4 | 0 | 12.1 | 6 | 12102 | 146442.7 | |||
MTNN | 179.9 | 179.9 | 179.9 | 0 | 177.92 | 116 | 1376250 | 244861218.9 | |||
MULTIVERSE | 0.2 | 0.2 | 0.21 | 0.2 | 0.2 | 0 | 0 | 0.2 | 19 | 6351900 | 1275260 |
NAHCO | 2.22 | 2.22 | 2.22 | 0 | 2.22 | 12 | 26353 | 58515.58 | |||
NASCON | 16.05 | 16.05 | 16.05 | 0 | 15.78 | 15 | 232142 | 3662680.75 | |||
NB | 54 | 54 | 52 | 52 | 52 | -2 | -3.70 | 51.94 | 42 | 6139857 | 318887897.25 |
NEIMETH | 1.89 | 1.89 | 1.89 | 0 | 1.77 | 25 | 522892 | 923012.44 | |||
NEM | 2 | 2 | 2 | 0 | 2.04 | 12 | 149894 | 305834.7 | |||
NESTLE | 1450 | 1450 | 1450 | 0 | 1305.04 | 45 | 16285 | 21252642.3 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 8 | 920950 | 184448.9 |
NNFM | 7.02 | 7.02 | 7.02 | 0 | 6.4 | 5 | 9795 | 62691.87 | |||
NPFMCRFBK | 1.8 | 1.8 | 1.8 | 0 | 1.71 | 4 | 111210 | 190620.3 | |||
OANDO | 3.41 | 3.7 | 3.7 | 3.26 | 3.35 | -0.06 | -1.76 | 3.51 | 299 | 16029125 | 56247598 |
OKOMUOIL | 93 | 93 | 93 | 0 | 85.26 | 8 | 2521 | 214940.5 | |||
PHARMDEKO | 1.35 | 1.35 | 1.35 | 0 | 1.35 | 1 | 8 | 10.8 | |||
PRESCO | 70.55 | 70.55 | 70.55 | 0 | 65.35 | 14 | 42888 | 2802792.95 | |||
PRESTIGE | 0.44 | 0.44 | 0.46 | 0.46 | 0.46 | 0.02 | 4.55 | 0.46 | 3 | 419891 | 193149.86 |
PZ | 5.3 | 5.3 | 5.35 | 5.35 | 5.35 | 0.05 | 0.94 | 5.32 | 26 | 477576 | 2540084.55 |
REDSTAREX | 3.12 | 3.12 | 3.3 | 3.3 | 3.3 | 0.18 | 5.77 | 3.24 | 11 | 251878 | 817084 |
REGALINS | 0.29 | 0.29 | 0.29 | 0 | 0.27 | 1 | 5377 | 1451.79 | |||
ROYALEX | 0.25 | 0.25 | 0.27 | 0.26 | 0.27 | 0.02 | 8.00 | 0.26 | 5 | 1760000 | 465207.5 |
SEPLAT | 530 | 530 | 530 | 530 | 530 | 0 | 0 | 529.95 | 31 | 608685 | 322569906.6 |
SOVRENINS | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57 | 0.28 | 17 | 8413097 | 2338679.22 |
STANBIC | 40 | 40 | 40 | 0 | 39.95 | 21 | 131302 | 5245407.4 | |||
STERLNBANK | 1.77 | 1.77 | 1.77 | 1.73 | 1.73 | -0.04 | -2.26 | 1.75 | 43 | 1846002 | 3233031.57 |
SUNUASSUR | 0.73 | 0.73 | 0.73 | 0 | 0.66 | 4 | 100000 | 66000 | |||
TOTAL | 142 | 142 | 142 | 0 | 131.76 | 17 | 55593 | 7325134.5 | |||
TRANSCORP | 0.94 | 0.94 | 0.93 | 0.89 | 0.92 | -0.02 | -2.13 | 0.9 | 136 | 48438670 | 43726631.49 |
TRIPPLEG | 0.8 | 0.8 | 0.8 | 0 | 0.82 | 2 | 2000 | 1644 | |||
UACN | 7.95 | 7.95 | 7.55 | 7.55 | 7.55 | -0.4 | -5.03 | 7.59 | 31 | 411209 | 3120634.85 |
UAC-PROP | 0.83 | 0.83 | 0.84 | 0.82 | 0.84 | 0.01 | 1.20 | 0.83 | 11 | 1599285 | 1326614.95 |
UBA | 8.55 | 8.55 | 8.55 | 8.1 | 8.2 | -0.35 | -4.09 | 8.36 | 226 | 27468432 | 229570405.45 |
UBN | 5.2 | 5.2 | 5.4 | 5.35 | 5.35 | 0.15 | 2.88 | 5.38 | 31 | 322139 | 1731808.1 |
UCAP | 6.24 | 6.24 | 6.21 | 6 | 6 | -0.24 | -3.85 | 6.14 | 267 | 19239478 | 118034581.14 |
UHOMREIT | 40.65 | 40.65 | 40.65 | 0 | 37 | 2 | 46 | 1702 | |||
UNILEVER | 13.6 | 13.6 | 13.6 | 13.3 | 13.6 | 0 | 0 | 13.33 | 51 | 2477646 | 33018819.85 |
UNIONDAC | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 1 | 15000 | 4500 | |||
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 2 | 3 | 29.7 | |||
UNITYBNK | 0.67 | 0.67 | 0.67 | 0 | 0.71 | 6 | 14305 | 10141.69 | |||
UPDCREIT | 5.85 | 5.85 | 5.85 | 0 | 5.33 | 11 | 51378 | 273964.5 | |||
UPL | 1.18 | 1.18 | 1.18 | 0 | 1.29 | 4 | 2150 | 2773.5 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 8 | 720318 | 144063.6 |
VITAFOAM | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0 | 0 | 7.58 | 19 | 383615 | 2908779.6 |
WAPCO | 23.8 | 23.8 | 23.8 | 0 | 23.67 | 72 | 593703 | 14052845.4 | |||
WAPIC | 0.54 | 0.54 | 0.56 | 0.56 | 0.56 | 0.02 | 3.70 | 0.56 | 25 | 573695 | 323948.83 |
WEMABANK | 0.65 | 0.65 | 0.7 | 0.65 | 0.7 | 0.05 | 7.69 | 0.67 | 41 | 1671684 | 1123223.21 |
ZENITHBANK | 26.3 | 26.3 | 26.2 | 25.85 | 25.85 | -0.45 | -1.71 | 25.95 | 566 | 24565646 | 637593684.45 |
TOTAL TRANSACTION (99) | 4563 | 325860900 | 3713061905.84 |