Daily Price List – Thursday, 25th June, 2020
157 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.51 | 0.51 | 0.51 | 0 | 0.5 | 1 | 50000 | 25000 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 3 | 18150 | 5445 | |||
ACCESS | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0 | 0 | 6.6 | 111 | 2332217 | 15382908.1 |
AFRIPRUD | 4.11 | 4.11 | 4.11 | 0 | 4.13 | 26 | 216275 | 892635.56 | |||
AIICO | 0.96 | 0.96 | 0.97 | 0.97 | 0.97 | 0.01 | 1.04 | 0.96 | 36 | 1903525 | 1830835.02 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 328.7 | 2 | 153 | 50291.1 | |||
ARDOVA | 13.05 | 13.05 | 13.05 | 0 | 12.28 | 18 | 59570 | 731477 | |||
BERGER | 7.45 | 7.45 | 7.45 | 0 | 7 | 3 | 1100 | 7695 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.38 | 2 | 1000 | 4375 | |||
BUACEMENT | 43 | 43 | 43 | 0 | 39.72 | 20 | 41197 | 1636421.35 | |||
CADBURY | 7.5 | 7.5 | 7.5 | 0 | 7.5 | 20 | 156921 | 1177232.45 | |||
CAP | 20.65 | 20.65 | 20.65 | 0 | 18.95 | 20 | 10856 | 205678.1 | |||
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 91 | 18.2 | |||
CAVERTON | 1.99 | 1.99 | 1.99 | 0 | 1.93 | 49 | 1563640 | 3018307.88 | |||
CHAMPION | 0.95 | 0.95 | 0.95 | 0 | 0.95 | 1 | 3191 | 3031.45 | |||
CHAMS | 0.23 | 0.23 | 0.25 | 0.23 | 0.24 | 0.01 | 4.35 | 0.25 | 33 | 3300487 | 819058.03 |
CHIPLC | 0.49 | 0.49 | 0.49 | 0 | 0.45 | 1 | 2000 | 900 | |||
CILEASING | 4.6 | 4.6 | 4.6 | 0 | 4.39 | 12 | 214840 | 943942.85 | |||
CONOIL | 21 | 21 | 21 | 0 | 18.9 | 7 | 110000 | 2079000 | |||
CORNERST | 0.55 | 0.55 | 0.55 | 0 | 0.58 | 16 | 560319 | 322349.49 | |||
CUSTODIAN | 5.45 | 5.45 | 5.45 | 0 | 5.8 | 6 | 4432 | 25696 | |||
CUTIX | 1.6 | 1.6 | 1.6 | 0 | 1.67 | 7 | 8085 | 13497.69 | |||
DANGCEM | 130 | 130 | 130 | 0 | 126.8 | 129 | 1312904 | 166473871.8 | |||
DANGSUGAR | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0 | 0 | 11.9 | 74 | 1607766 | 19139096.4 |
EKOCORP | 6 | 6 | 6 | 0 | 5.4 | 14 | 975076 | 5265410.4 | |||
ETERNA | 2.48 | 2.48 | 2.48 | 0 | 2.24 | 2 | 1150 | 2576 | |||
ETI | 4.7 | 4.7 | 4.8 | 4.7 | 4.8 | 0.1 | 2.13 | 4.75 | 90 | 3392613 | 16101954.1 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.35 | 2 | 324 | 761.4 | |||
FBNH | 5.3 | 5.3 | 5.35 | 5.25 | 5.25 | -0.05 | -0.94 | 5.29 | 169 | 9932213 | 52511057.3 |
FCMB | 1.8 | 1.8 | 1.83 | 1.8 | 1.83 | 0.03 | 1.67 | 1.81 | 72 | 4001648 | 7258922.62 |
FIDELITYBK | 1.78 | 1.78 | 1.79 | 1.77 | 1.79 | 0.01 | 0.56 | 1.79 | 67 | 4257717 | 7600389.6 |
FIDSON | 3.3 | 3.3 | 3.3 | 0 | 3.2 | 6 | 135900 | 434840 | |||
FLOURMILL | 19.8 | 19.8 | 19.8 | 0 | 18.96 | 91 | 1551659 | 29418812.3 | |||
GLAXOSMITH | 5.85 | 5.85 | 5.85 | 0 | 6.05 | 35 | 185018 | 1119497.7 | |||
GUARANTY | 22.7 | 22.7 | 22.75 | 22.55 | 22.7 | 0 | 0 | 22.72 | 221 | 5082603 | 115468796.5 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 4000 | 800 | |||
GUINNESS | 15 | 15 | 15.05 | 15 | 15 | 0 | 0 | 15.04 | 256 | 6427478 | 96647821.2 |
HONYFLOUR | 0.99 | 0.99 | 0.99 | 0 | 0.95 | 19 | 148169 | 141045.55 | |||
IKEJAHOTEL | 1.04 | 1.04 | 1.04 | 0 | 1.14 | 6 | 57190 | 65190.9 | |||
INTBREW | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 | 0 | 4.1 | 42 | 953269 | 3907017.6 |
JAIZBANK | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 29 | 2927317 | 1756945.41 |
JAPAULOIL | 0.26 | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69 | 0.25 | 25 | 3850989 | 944133.38 |
JBERGER | 19.85 | 19.85 | 19.85 | 0 | 17.97 | 40 | 612375 | 11002484.1 | |||
LASACO | 0.25 | 0.25 | 0.25 | 0 | 0.24 | 12 | 208196 | 50002.75 | |||
LEARNAFRCA | 1.35 | 1.35 | 1.35 | 0 | 1.29 | 2 | 10646 | 13733.34 | |||
LINKASSURE | 0.53 | 0.53 | 0.5 | 0.48 | 0.48 | -0.05 | -9.43 | 0.49 | 4 | 1640224 | 800112 |
LIVESTOCK | 0.7 | 0.7 | 0.68 | 0.63 | 0.68 | -0.02 | -2.86 | 0.65 | 8 | 372605 | 240858.5 |
MANSARD | 1.8 | 1.8 | 1.8 | 0 | 1.76 | 5 | 7902 | 13887.5 | |||
MAYBAKER | 2.91 | 2.91 | 3 | 3 | 3 | 0.09 | 3.09 | 2.98 | 20 | 198692 | 592670.06 |
MBENEFIT | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.22 | 20 | 6944330 | 1506345.59 |
MOBIL | 192.6 | 192.6 | 192.6 | 0 | 174.03 | 8 | 452 | 78659.8 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 12.45 | 1 | 7 | 87.15 | |||
MTNN | 118 | 118 | 118 | 117.5 | 117.5 | -0.5 | -0.42 | 117.57 | 112 | 4697753 | 552317675.9 |
NAHCO | 2.66 | 2.66 | 2.67 | 2.64 | 2.64 | -0.02 | -0.75 | 2.64 | 77 | 1839819 | 4863610.91 |
NASCON | 11.6 | 11.6 | 11.6 | 0 | 10.58 | 12 | 59330 | 627754 | |||
NB | 34.7 | 34.7 | 34.7 | 0 | 33.72 | 61 | 194460 | 6557525.35 | |||
NEIMETH | 1.14 | 1.14 | 1.25 | 1.25 | 1.25 | 0.11 | 9.65 | 1.25 | 75 | 3640169 | 4543076.6 |
NEM | 2 | 2 | 2 | 0 | 2.08 | 8 | 171075 | 356443.8 | |||
NESTLE | 1179 | 1179 | 1179 | 0 | 1184.06 | 96 | 68615 | 81243967.7 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.73 | 2 | 200 | 946 | |||
NPFMCRFBK | 1.27 | 1.27 | 1.27 | 0 | 1.29 | 3 | 36204 | 46679.08 | |||
OANDO | 2.5 | 2.5 | 2.5 | 0 | 2.43 | 28 | 291948 | 709221.83 | |||
OKOMUOIL | 64 | 64 | 64 | 0 | 64.75 | 9 | 10694 | 692446.65 | |||
PRESCO | 45.25 | 45.25 | 45.25 | 0 | 46.13 | 16 | 45460 | 2097127.9 | |||
PRESTIGE | 0.47 | 0.47 | 0.47 | 0 | 0.5 | 1 | 2008 | 1004 | |||
PZ | 4.05 | 4.05 | 4.05 | 0 | 4.27 | 20 | 82194 | 350574.9 | |||
REDSTAREX | 3.23 | 3.23 | 3.23 | 0 | 3.55 | 23 | 243728 | 865218.56 | |||
REGALINS | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.21 | 6 | 3260204 | 693244.88 |
ROYALEX | 0.24 | 0.24 | 0.24 | 0 | 0.25 | 25 | 1392569 | 342067.94 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 10000 | 2000 | |||
SEPLAT | 386 | 386 | 386 | 0 | 379.42 | 50 | 62799 | 23827325.1 | |||
STANBIC | 30.25 | 30.25 | 30.25 | 0 | 29.23 | 22 | 25266 | 738559.35 | |||
STERLNBANK | 1.29 | 1.29 | 1.29 | 0 | 1.26 | 13 | 123623 | 155401.83 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2000 | 400 | |||
TOTAL | 97.5 | 97.5 | 97.5 | 0 | 95.33 | 16 | 10955 | 1044298.5 | |||
TRANSCORP | 0.7 | 0.7 | 0.72 | 0.69 | 0.69 | -0.01 | -1.43 | 0.7 | 84 | 16064620 | 11267633.91 |
UACN | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 7.01 | 47 | 1147246 | 8038013.05 |
UAC-PROP | 0.99 | 0.99 | 0.99 | 0 | 1 | 2 | 7000 | 6970 | |||
UBA | 6.3 | 6.3 | 6.35 | 6.3 | 6.3 | 0 | 0 | 6.31 | 142 | 4959576 | 31292933.5 |
UBN | 6.3 | 6.3 | 6.3 | 0 | 5.94 | 29 | 223258 | 1326748.35 | |||
UCAP | 2.58 | 2.58 | 2.61 | 2.6 | 2.6 | 0.02 | 0.78 | 2.6 | 59 | 2841004 | 7394555.52 |
UNILEVER | 17 | 17 | 17 | 0 | 15.3 | 11 | 49926 | 763867.8 | |||
UNIONDAC | 0.28 | 0.28 | 0.28 | 0 | 0.28 | 2 | 36380 | 10046.4 | |||
UNITYBNK | 0.58 | 0.58 | 0.58 | 0 | 0.55 | 7 | 27640 | 15202.21 | |||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 1000 | 200 | |||
UPL | 1.08 | 1.08 | 1.08 | 0 | 1.16 | 3 | 200000 | 232000 | |||
VITAFOAM | 5.3 | 5.3 | 5.3 | 0 | 5.14 | 8 | 215554 | 1108205.42 | |||
WAPCO | 11 | 11 | 11 | 0 | 10.97 | 72 | 402571 | 4415907.3 | |||
WAPIC | 0.33 | 0.33 | 0.33 | 0 | 0.34 | 10 | 72140 | 24313.36 | |||
WEMABANK | 0.55 | 0.55 | 0.6 | 0.57 | 0.6 | 0.05 | 9.09 | 0.59 | 34 | 1448327 | 848692.89 |
ZENITHBANK | 16.4 | 16.4 | 16.4 | 16.1 | 16.15 | -0.25 | -1.52 | 16.27 | 357 | 18953884 | 308379755.95 |
TOTAL TRANSACTION (91) | 3413 | 130279680 | 1624935192.66 |