Daily Price List – Thursday, 28th May, 2020
441 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 1.05 | 4 | 192 | 201.6 | |||
ABCTRANS | 0.35 | 0.35 | 0.35 | 0 | 0.38 | 1 | 12000 | 4560 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 6 | 300000 | 90000 |
ACCESS | 7.35 | 7.35 | 7.65 | 7.1 | 7.1 | -0.25 | -3.40 | 7.34 | 537 | 36868911 | 270713688.3 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 400000 | 80000 |
AFRIPRUD | 4.2 | 4.2 | 4.2 | 4.05 | 4.2 | 0 | 0 | 4.16 | 55 | 1504931 | 6261715.98 |
AIICO | 1.05 | 1.05 | 1.05 | 1.01 | 1.01 | -0.04 | -3.81 | 1.03 | 74 | 5904143 | 6077988.54 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 328.7 | 1 | 1 | 328.7 | |||
ARDOVA | 14.4 | 14.4 | 14.4 | 0 | 14.27 | 45 | 259576 | 3704551.8 | |||
BERGER | 7 | 7 | 7 | 0 | 7.7 | 5 | 4646 | 35759.2 | |||
BETAGLAS | 70 | 70 | 70 | 0 | 63 | 2 | 111 | 6993 | |||
BOCGAS | 4 | 4 | 4 | 0 | 4.4 | 1 | 3000 | 13200 | |||
BUACEMENT | 39 | 39 | 39 | 0 | 35.26 | 35 | 154221 | 5437177.25 | |||
CADBURY | 8 | 8 | 8 | 8 | 8 | 0 | 0 | 7.98 | 72 | 1200818 | 9577524.5 |
CAP | 20.65 | 20.65 | 20.65 | 0 | 21.36 | 14 | 25988 | 555027 | |||
CAVERTON | 2.47 | 2.47 | 2.4 | 2.35 | 2.4 | -0.07 | -2.83 | 2.37 | 50 | 1728878 | 4105097.71 |
CHAMPION | 0.83 | 0.83 | 0.91 | 0.84 | 0.91 | 0.08 | 9.64 | 0.89 | 23 | 501114 | 445087.3 |
CHAMS | 0.23 | 0.23 | 0.23 | 0.22 | 0.23 | 0 | 0 | 0.23 | 14 | 1246122 | 282080.06 |
CILEASING | 5.5 | 5.5 | 5.35 | 4.95 | 5.35 | -0.15 | -2.73 | 5.07 | 17 | 382257 | 1937919.45 |
CONOIL | 21 | 21 | 21 | 0 | 20.04 | 26 | 28660 | 574460.75 | |||
CORNERST | 0.55 | 0.55 | 0.55 | 0 | 0.56 | 9 | 85800 | 48429.5 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 1610309 | 322061.8 |
CUSTODIAN | 5.85 | 5.85 | 6.3 | 6 | 6.3 | 0.45 | 7.69 | 6.16 | 17 | 1288474 | 7937352.1 |
CUTIX | 1.71 | 1.71 | 1.88 | 1.81 | 1.88 | 0.17 | 9.94 | 1.83 | 31 | 815249 | 1492714.12 |
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 366 | 109.8 | |||
DANGCEM | 137.3 | 137.3 | 138.5 | 138.5 | 138.5 | 1.2 | 0.87 | 139.01 | 233 | 1862175 | 258861288.5 |
DANGSUGAR | 14 | 14 | 14.05 | 14 | 14 | 0 | 0 | 14.03 | 130 | 1855272 | 26033743.55 |
ETERNA | 2.67 | 2.67 | 2.67 | 0 | 2.55 | 19 | 161030 | 411109 | |||
ETI | 6.05 | 6.05 | 6 | 5.45 | 5.45 | -0.6 | -9.92 | 5.64 | 134 | 3050139 | 17189768.55 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.61 | 1 | 1000 | 2610 | |||
FBNH | 5.7 | 5.75 | 5.85 | 5.35 | 5.5 | -0.2 | -3.51 | 5.53 | 615 | 47387175 | 261940811.1 |
FCMB | 1.9 | 1.9 | 1.9 | 1.87 | 1.87 | -0.03 | -1.58 | 1.88 | 71 | 2377334 | 4469851.68 |
FIDELITYBK | 2 | 2 | 2 | 1.8 | 1.89 | -0.11 | -5.50 | 1.89 | 146 | 23246762 | 43911815.68 |
FIDSON | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0 | 0 | 3.38 | 22 | 367531 | 1242561.95 |
FLOURMILL | 21 | 21 | 20 | 20 | 20 | -1 | -4.76 | 20.37 | 50 | 527983 | 10755834.5 |
GLAXOSMITH | 7.85 | 7.85 | 8.6 | 8.25 | 8.45 | 0.6 | 7.64 | 8.43 | 183 | 3417348 | 28824578.3 |
GUARANTY | 24.85 | 24.85 | 25 | 24.2 | 24.4 | -0.45 | -1.81 | 24.53 | 609 | 23490434 | 576215090.75 |
GUINNESS | 19.2 | 19.2 | 20.8 | 20 | 20 | 0.8 | 4.17 | 20.04 | 438 | 10551915 | 211437123.75 |
HONYFLOUR | 0.99 | 0.99 | 1.05 | 0.99 | 1.05 | 0.06 | 6.06 | 1.02 | 31 | 769597 | 785531.96 |
IKEJAHOTEL | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -0.11 | -8.73 | 1.15 | 3 | 158500 | 183010 |
INTBREW | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0 | 4.82 | 72 | 1075626 | 5181009.85 |
JAIZBANK | 0.69 | 0.69 | 0.75 | 0.68 | 0.75 | 0.06 | 8.70 | 0.72 | 99 | 8596256 | 6231119.19 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 312135 | 62427 |
JBERGER | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0 | 0 | 27.36 | 97 | 951968 | 26042487.75 |
LASACO | 0.25 | 0.25 | 0.27 | 0.25 | 0.25 | 0 | 0 | 0.25 | 48 | 14462695 | 3676275.32 |
LAWUNION | 1.01 | 1.01 | 1.01 | 0 | 1.01 | 3 | 13400 | 13534 | |||
LEARNAFRCA | 1.25 | 1.25 | 1.25 | 0 | 1.25 | 1 | 50000 | 62500 | |||
LIVESTOCK | 0.7 | 0.7 | 0.72 | 0.7 | 0.7 | 0 | 0 | 0.71 | 17 | 1588635 | 1122831.65 |
MANSARD | 1.71 | 1.71 | 1.85 | 1.85 | 1.85 | 0.14 | 8.19 | 1.85 | 5 | 106500 | 196988.55 |
MAYBAKER | 3.09 | 3.09 | 3.39 | 3.25 | 3.39 | 0.3 | 9.71 | 3.32 | 58 | 1790313 | 5949411.54 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 15 | 6611765 | 1322353 |
MCNICHOLS | 0.5 | 0.5 | 0.5 | 0 | 0.55 | 1 | 2 | 1.1 | |||
MOBIL | 213.9 | 213.9 | 213.9 | 0 | 211.53 | 23 | 2992 | 632893.6 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 14.79 | 7 | 87 | 1287.05 | |||
MTNN | 115 | 115 | 120 | 116 | 116 | 1 | 0.87 | 118.78 | 246 | 3993406 | 474317108.9 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 450000 | 90000 |
NAHCO | 2.32 | 2.32 | 2.39 | 2.3 | 2.35 | 0.03 | 1.29 | 2.33 | 52 | 3721524 | 8662876.76 |
NASCON | 11.1 | 11.1 | 11.1 | 0 | 11.34 | 23 | 88728 | 1006492.45 | |||
NB | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0 | 0 | 43.55 | 115 | 2251906 | 98071389.95 |
NEIMETH | 0.94 | 0.94 | 1.03 | 0.94 | 1.03 | 0.09 | 9.57 | 1.01 | 46 | 2734349 | 2752679.47 |
NEM | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2 | 16 | 912318 | 1826032.8 |
NESTLE | 995 | 995 | 995 | 0 | 1094.5 | 36 | 28535 | 31231557.5 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.4 | 4 | 5111 | 22501.7 | |||
NPFMCRFBK | 1.86 | 1.86 | 1.86 | 1.76 | 1.76 | -0.1 | -5.38 | 1.82 | 36 | 1787425 | 3255785.28 |
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 44545 | 8909 | |||
OANDO | 2.8 | 2.8 | 2.8 | 2.64 | 2.64 | -0.16 | -5.71 | 2.75 | 79 | 1690657 | 4643818.63 |
OKOMUOIL | 64.4 | 64.4 | 64 | 64 | 64 | -0.4 | -0.62 | 64.43 | 32 | 928186 | 59798925.7 |
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.21 | 2 | 2796 | 6190.08 | |||
PRESCO | 41.5 | 41.5 | 41.5 | 0 | 42.14 | 22 | 127025 | 5353167.05 | |||
PRESTIGE | 0.6 | 0.6 | 0.6 | 0 | 0.6 | 1 | 50000 | 30000 | |||
PZ | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0 | 5.45 | 52 | 422238 | 2299358.55 |
REDSTAREX | 3.8 | 3.8 | 3.85 | 3.8 | 3.85 | 0.05 | 1.32 | 3.85 | 27 | 1238223 | 4764758.6 |
REGALINS | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 9 | 4244469 | 850195.03 |
SEPLAT | 476.4 | 476.4 | 476.4 | 0 | 428.8 | 7 | 3547 | 1520953.6 | |||
SKYAVN | 1.59 | 1.59 | 1.74 | 1.74 | 1.74 | 0.15 | 9.43 | 1.74 | 1 | 2000000 | 3480000 |
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 103772 | 20754.4 |
STANBIC | 35.8 | 35.8 | 35.8 | 0 | 35.38 | 26 | 12481 | 441615.5 | |||
STERLNBANK | 1.4 | 1.4 | 1.44 | 1.4 | 1.43 | 0.03 | 2.14 | 1.42 | 48 | 2976862 | 4225958.98 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 100000 | 20000 |
TOTAL | 102.8 | 102.8 | 102.8 | 0 | 107.64 | 29 | 20227 | 2177321.9 | |||
TRANSCORP | 0.72 | 0.72 | 0.74 | 0.71 | 0.72 | 0 | 0 | 0.72 | 72 | 10858470 | 7840012.69 |
UACN | 9 | 9 | 9 | 0 | 8.32 | 90 | 1542261 | 12832757.45 | |||
UAC-PROP | 0.8 | 0.8 | 0.8 | 0 | 0.85 | 11 | 250070 | 212559.5 | |||
UBA | 7.2 | 7.2 | 7.25 | 6.75 | 6.75 | -0.45 | -6.25 | 6.97 | 413 | 25015009 | 174401494 |
UBN | 6.7 | 6.7 | 6.7 | 0 | 6.52 | 32 | 555030 | 3619036.9 | |||
UCAP | 2.73 | 2.73 | 2.75 | 2.55 | 2.68 | -0.05 | -1.83 | 2.67 | 174 | 12760267 | 34064010.99 |
UNILEVER | 17 | 17 | 17 | 17 | 17 | 0 | 0 | 16.99 | 127 | 1447236 | 24588850.75 |
UNIONDAC | 0.29 | 0.29 | 0.29 | 0 | 0.29 | 5 | 128490 | 37551.9 | |||
UNITYBNK | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0.52 | 7 | 233100 | 120987.98 |
UPDCREIT | 3.5 | 3.5 | 3.5 | 0 | 3.19 | 5 | 60250 | 191964.5 | |||
UPL | 1.04 | 1.04 | 1.14 | 1.14 | 1.14 | 0.1 | 9.62 | 1.14 | 1 | 105000 | 119700 |
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 515000 | 103000 |
VITAFOAM | 5.99 | 5.99 | 6.1 | 6 | 6 | 0.01 | 0.17 | 5.81 | 49 | 1560097 | 9063237.4 |
WAPCO | 11.6 | 11.6 | 12 | 11.6 | 11.6 | 0 | 0 | 11.83 | 335 | 13199688 | 156122959.95 |
WAPIC | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0 | 0 | 0.31 | 17 | 588897 | 182396.7 |
WEMABANK | 0.6 | 0.6 | 0.62 | 0.6 | 0.61 | 0.01 | 1.67 | 0.61 | 98 | 12925875 | 7870506.02 |
ZENITHBANK | 17.9 | 17.9 | 17.9 | 17.2 | 17.45 | -0.45 | -2.51 | 17.44 | 617 | 27415869 | 478132114.05 |
TOTAL TRANSACTION (97) | 7148 | 348211275 | 3432845369.94 |