Daily Price List – Thursday, 27th February, 2020
371 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ACCESS | 9 | 9 | 8.8 | 8.7 | 8.75 | -0.25 | -2.78 | 8.75 | 118 | 1520210 | 13296652.65 |
AFRIPRUD | 5.05 | 5.05 | 5 | 4.96 | 5 | -0.05 | -0.99 | 4.98 | 106 | 4042954 | 20137424.4 |
AIICO | 0.82 | 0.82 | 0.85 | 0.85 | 0.85 | 0.03 | 3.66 | 0.85 | 14 | 695080 | 588141 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 328.69 | 10 | 10096 | 3318436 | |||
ARDOVA | 16.7 | 16.7 | 17 | 17 | 17 | 0.3 | 1.80 | 16.16 | 35 | 346889 | 5605599.95 |
BERGER | 6.75 | 6.75 | 6.75 | 0 | 7.4 | 4 | 100000 | 740000 | |||
BOCGAS | 4.05 | 4.05 | 4.05 | 0 | 4.1 | 1 | 12035 | 49343.5 | |||
BUACEMENT | 37.15 | 37.15 | 37.15 | 0 | 34.88 | 27 | 118060 | 4117776 | |||
CADBURY | 9 | 9 | 9 | 0 | 8.16 | 28 | 78283 | 638588.65 | |||
CAP | 24.6 | 24.6 | 24.6 | 0 | 23 | 5 | 6070 | 139640 | |||
CAVERTON | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 | 0 | 2.73 | 6 | 271000 | 738550 |
CHAMPION | 0.81 | 0.81 | 0.81 | 0 | 0.79 | 8 | 54275 | 43119.25 | |||
CHAMS | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 | 0 | 0.26 | 4 | 608614 | 158239.64 |
CHIPLC | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 2 | 105000 | 28500 |
CONOIL | 18 | 18 | 18 | 0 | 16.54 | 4 | 5920 | 97946 | |||
CORNERST | 0.56 | 0.56 | 0.56 | 0.51 | 0.56 | 0 | 0 | 0.55 | 5 | 468406 | 255757.36 |
CUSTODIAN | 5.45 | 5.45 | 5.45 | 5 | 5.45 | 0 | 0 | 5.24 | 36 | 1399113 | 7338214.55 |
CUTIX | 1.4 | 1.4 | 1.4 | 0 | 1.37 | 6 | 90293 | 123260.2 | |||
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 100 | 30 | |||
DANGCEM | 170 | 170 | 170 | 0 | 155.86 | 105 | 374929 | 58437152.9 | |||
DANGSUGAR | 12.1 | 12.1 | 12.1 | 0 | 11.09 | 40 | 124900 | 1384680.1 | |||
EKOCORP | 5.5 | 5.5 | 5.5 | 0 | 5.5 | 1 | 20 | 110 | |||
ETERNA | 2.2 | 2.2 | 2.2 | 0 | 2.09 | 7 | 28988 | 60718.2 | |||
ETI | 6.25 | 6.25 | 6.25 | 6 | 6 | -0.25 | -4.00 | 6.08 | 57 | 1722124 | 10462752.2 |
FBNH | 5.4 | 5.4 | 5.4 | 5.05 | 5.1 | -0.3 | -5.56 | 5.33 | 304 | 18609561 | 99209939.55 |
FCMB | 1.86 | 1.86 | 1.87 | 1.85 | 1.86 | 0 | 0 | 1.86 | 54 | 5531143 | 10276247.61 |
FIDELITYBK | 2.07 | 2.07 | 2.07 | 2.05 | 2.06 | -0.01 | -0.48 | 2.06 | 69 | 5525339 | 11365942.54 |
FIDSON | 2.54 | 2.54 | 2.54 | 0 | 2.3 | 4 | 14650 | 33709.4 | |||
FLOURMILL | 23 | 23 | 21 | 21 | 21 | -2 | -8.70 | 20.97 | 32 | 538507 | 11293836.95 |
GLAXOSMITH | 4.6 | 4.6 | 4.6 | 0 | 4.72 | 17 | 264365 | 1248492.2 | |||
GUARANTY | 27 | 27 | 27 | 26.4 | 26.4 | -0.6 | -2.22 | 26.65 | 369 | 35616061 | 949076609.9 |
GUINNESS | 25.2 | 25.2 | 25.2 | 0 | 23.4 | 24 | 159617 | 3734794.05 | |||
HONYFLOUR | 1.05 | 1.05 | 1 | 1 | 1 | -0.05 | -4.76 | 1.01 | 7 | 433215 | 437225.95 |
IKEJAHOTEL | 1.21 | 1.21 | 1.21 | 0 | 1.09 | 2 | 14800 | 16132 | |||
INTBREW | 7.05 | 7.05 | 7.05 | 0 | 6.76 | 7 | 8012 | 54166 | |||
INTERLINK | 2.91 | 2.91 | 2.91 | 0 | 2.62 | 1 | 100 | 262 | |||
JAIZBANK | 0.53 | 0.53 | 0.58 | 0.58 | 0.58 | 0.05 | 9.43 | 0.58 | 12 | 406600 | 235362 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 300200 | 60040 |
JBERGER | 22.4 | 22.4 | 22.4 | 0 | 21.94 | 20 | 72434 | 1588999 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.51 | 2 | 11278 | 5751.78 | |||
LASACO | 0.25 | 0.25 | 0.25 | 0.24 | 0.25 | 0 | 0 | 0.25 | 9 | 1098000 | 270100 |
LAWUNION | 0.88 | 0.88 | 0.95 | 0.8 | 0.95 | 0.07 | 7.95 | 0.87 | 8 | 246500 | 213617 |
LEARNAFRCA | 1.24 | 1.24 | 1.24 | 0 | 1.15 | 5 | 65793 | 75458.08 | |||
LINKASSURE | 0.41 | 0.41 | 0.42 | 0.42 | 0.42 | 0.01 | 2.44 | 0.42 | 3 | 175000 | 73500 |
LIVESTOCK | 0.63 | 0.63 | 0.63 | 0 | 0.63 | 4 | 45000 | 28300 | |||
MANSARD | 1.8 | 1.8 | 1.8 | 0 | 1.8 | 2 | 5119 | 9214.2 | |||
MAYBAKER | 1.87 | 1.87 | 1.96 | 1.96 | 1.96 | 0.09 | 4.81 | 1.94 | 13 | 349037 | 675978.87 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 42000 | 8400 | |||
MEYER | 0.46 | 0.46 | 0.46 | 0 | 0.5 | 1 | 500 | 250 | |||
MOBIL | 133.2 | 133.2 | 133.2 | 0 | 132.95 | 14 | 66474 | 8837695.7 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 12.45 | 3 | 3300 | 41085 | |||
MTNN | 112 | 112 | 112.1 | 112 | 112.1 | 0.1 | 0.09 | 112.18 | 48 | 2518743 | 282550960 |
NAHCO | 2.7 | 2.7 | 2.89 | 2.7 | 2.89 | 0.19 | 7.04 | 2.76 | 25 | 826656 | 2278062.51 |
NASCON | 13 | 13 | 13 | 0 | 11.93 | 12 | 24080 | 287371 | |||
NB | 46 | 46 | 45 | 45 | 45 | -1 | -2.17 | 44.99 | 117 | 39498051 | 1777029487.35 |
NCR | 2.43 | 2.43 | 2.43 | 0 | 2.66 | 1 | 100 | 266 | |||
NEIMETH | 0.46 | 0.46 | 0.46 | 0 | 0.45 | 3 | 9198 | 4140.33 | |||
NEM | 2 | 2 | 2 | 0 | 1.99 | 9 | 227076 | 450784.96 | |||
NESTLE | 1130 | 1130 | 1130 | 0 | 1043.65 | 41 | 28466 | 29708554.3 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 3.87 | 1 | 3000 | 11610 | |||
NPFMCRFBK | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.07 | -6.25 | 1.05 | 6 | 443622 | 466456.1 |
OANDO | 3.18 | 3.18 | 3 | 3 | 3 | -0.18 | -5.66 | 3.01 | 53 | 1247973 | 3760502.42 |
OKOMUOIL | 68 | 68 | 68 | 0 | 62.84 | 13 | 7107 | 446633.9 | |||
PREMPAINTS | 9.4 | 9.4 | 9.4 | 0 | 10.25 | 1 | 80 | 820 | |||
PRESCO | 49.85 | 49.85 | 49.85 | 0 | 44.9 | 6 | 2700 | 121231.1 | |||
PRESTIGE | 0.55 | 0.55 | 0.55 | 0 | 0.55 | 1 | 20000 | 11000 | |||
PZ | 5 | 5 | 5 | 0 | 4.65 | 11 | 18084 | 84111.65 | |||
REDSTAREX | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 | 0 | 3.65 | 4 | 111900 | 408153 |
ROYALEX | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 1 | 132694 | 29192.68 |
SEPLAT | 605 | 605 | 605 | 0 | 544.5 | 2 | 68 | 37026 | |||
SKYAVN | 2.13 | 2.13 | 2.13 | 0 | 2.13 | 4 | 3150 | 6709.5 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
STANBIC | 38.5 | 38.5 | 36.1 | 36.1 | 36.1 | -2.4 | -6.23 | 36.03 | 18 | 269728 | 9718868.45 |
STERLNBANK | 1.4 | 1.4 | 1.4 | 0 | 1.35 | 22 | 324483 | 439550.82 | |||
STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 1.8 | 1 | 1500 | 2700 | |||
TOTAL | 107 | 107 | 107 | 0 | 105.38 | 7 | 6580 | 693422.5 | |||
TRANSCORP | 0.91 | 0.91 | 0.9 | 0.87 | 0.9 | -0.01 | -1.10 | 0.9 | 49 | 9313899 | 8371030.07 |
TRANSEXPR | 0.9 | 0.9 | 0.9 | 0 | 0.87 | 1 | 1000 | 870 | |||
UACN | 8.5 | 8.5 | 8.5 | 8.1 | 8.1 | -0.4 | -4.71 | 8.42 | 46 | 4231002 | 35610247 |
UAC-PROP | 0.9 | 0.9 | 0.92 | 0.91 | 0.92 | 0.02 | 2.22 | 0.92 | 11 | 470166 | 430302.04 |
UBA | 7.15 | 7.15 | 7.05 | 6.85 | 7 | -0.15 | -2.10 | 6.95 | 374 | 25501480 | 177203356.05 |
UBN | 6.9 | 6.9 | 7 | 7 | 7 | 0.1 | 1.45 | 6.71 | 47 | 901092 | 6046136.9 |
UCAP | 3.27 | 3.27 | 3.27 | 3.23 | 3.24 | -0.03 | -0.92 | 3.25 | 185 | 11397615 | 37031112.86 |
UNILEVER | 15 | 15 | 15 | 0 | 13.61 | 19 | 134328 | 1828083 | |||
UNITYBNK | 0.54 | 0.54 | 0.54 | 0 | 0.53 | 1 | 5184 | 2747.52 | |||
UPDCREIT | 3.15 | 3.15 | 3.15 | 0 | 3.15 | 2 | 9000 | 28350 | |||
UPL | 1.13 | 1.13 | 1.13 | 0 | 1.2 | 2 | 2008 | 2409.04 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2779 | 555.8 | |||
VITAFOAM | 4.06 | 4.06 | 4.11 | 4.08 | 4.08 | 0.02 | 0.49 | 4.11 | 28 | 1090900 | 4479596.05 |
WAPCO | 15.5 | 15.5 | 15.5 | 0 | 14.11 | 45 | 349787 | 4933971 | |||
WAPIC | 0.31 | 0.31 | 0.32 | 0.3 | 0.32 | 0.01 | 3.23 | 0.31 | 60 | 3608159 | 1116469.83 |
WEMABANK | 0.56 | 0.56 | 0.6 | 0.57 | 0.57 | 0.01 | 1.79 | 0.57 | 26 | 1424574 | 816559.8 |
ZENITHBANK | 19.05 | 19.05 | 19.1 | 19 | 19 | -0.05 | -0.26 | 19.05 | 681 | 45573480 | 868090001.65 |
TOTAL TRANSACTION (93) | 3606 | 231528456 | 4481171355.51 |