Daily Price List- Thursday, 28th November, 2019
147 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1 | 1 | 1 | 0 | 1 | 1 | 100 | 100 | |||
ABCTRANS | 0.41 | 0.41 | 0.41 | 0 | 0.41 | 2 | 66000 | 27060 | |||
ACADEMY | 0.37 | 0.37 | 0.37 | 0 | 0.39 | 2 | 10000 | 3900 | |||
ACCESS | 8.95 | 8.95 | 9.2 | 8.95 | 9.15 | 0.2 | 2.23 | 9.03 | 271 | 12368012 | 111670263.8 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 290 | 58 | |||
AFRIPRUD | 4.1 | 4.1 | 4.2 | 4.2 | 4.2 | 0.1 | 2.44 | 4.17 | 41 | 391177 | 1630792.7 |
AFROMEDIA | 0.36 | 0.36 | 0.35 | 0.34 | 0.34 | -0.02 | -5.56 | 0.35 | 6 | 560000 | 194900 |
AIICO | 0.72 | 0.72 | 0.72 | 0.7 | 0.7 | -0.02 | -2.78 | 0.71 | 21 | 2422552 | 1716350.84 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 302.21 | 14 | 90948 | 27485564.2 | |||
ALEX | 8.1 | 8.1 | 8.1 | 0 | 7.3 | 1 | 20 | 146 | |||
BERGER | 7.5 | 7.5 | 7.5 | 0 | 7.05 | 4 | 6714 | 47327.7 | |||
BETAGLAS | 53.8 | 53.8 | 53.8 | 0 | 49 | 2 | 240 | 11760 | |||
BOCGAS | 6.12 | 6.12 | 6.12 | 0 | 6.09 | 3 | 1124 | 6845.08 | |||
CADBURY | 9 | 9 | 9.9 | 9.9 | 9.9 | 0.9 | 10.00 | 9.76 | 35 | 357903 | 3491591.05 |
CAP | 24.3 | 24.3 | 24.3 | 0 | 24.03 | 13 | 20562 | 494128.8 | |||
CAVERTON | 2.53 | 2.53 | 2.53 | 0 | 2.51 | 17 | 165976 | 416320 | |||
CCNN | 19 | 19 | 19 | 0 | 17.1 | 8 | 9810 | 167751 | |||
CHAMPION | 1.02 | 1.02 | 1.02 | 0 | 1.12 | 1 | 7500 | 8400 | |||
CHAMS | 0.39 | 0.38 | 0.41 | 0.38 | 0.38 | -0.01 | -2.56 | 0.39 | 49 | 6355163 | 2508527.21 |
CHIPLC | 0.36 | 0.36 | 0.36 | 0 | 0.35 | 3 | 37750 | 13216 | |||
CILEASING | 6.6 | 6.6 | 5.95 | 5.95 | 5.95 | -0.65 | -9.85 | 5.95 | 7 | 172228 | 1024756.6 |
CONOIL | 18.5 | 18.5 | 18.5 | 0 | 18.85 | 9 | 11750 | 221485 | |||
CORNERST | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0.77 | 12 | 1890510 | 1455382 |
COURTVILLE | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 11 | 1976543 | 494186.85 |
CUSTODIAN | 6 | 6 | 6 | 0 | 5.74 | 7 | 109201 | 626863.2 | |||
CUTIX | 1.44 | 1.44 | 1.58 | 1.46 | 1.58 | 0.14 | 9.72 | 1.5 | 44 | 3377875 | 5072426.92 |
DAARCOMM | 0.4 | 0.4 | 0.4 | 0 | 0.36 | 1 | 2000 | 720 | |||
DANGCEM | 143.6 | 143.6 | 143 | 143 | 143 | -0.6 | -0.42 | 143.02 | 64 | 2046677 | 292713567.7 |
DANGSUGAR | 14.5 | 14.5 | 13.8 | 13.8 | 13.8 | -0.7 | -4.83 | 13.72 | 65 | 428049 | 5872990.6 |
EKOCORP | 4 | 4 | 4 | 0 | 4 | 5 | 112202 | 448808 | |||
ETERNA | 2.8 | 2.8 | 2.8 | 0 | 2.84 | 5 | 65344 | 185463.2 | |||
ETI | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 7.03 | 41 | 424554 | 2984104.3 |
FBNH | 6.5 | 6.5 | 7 | 6.65 | 6.8 | 0.3 | 4.62 | 6.81 | 218 | 5360165 | 36498594.4 |
FCMB | 2.01 | 2.01 | 2.01 | 1.99 | 2.01 | 0 | 0 | 2 | 51 | 3111780 | 6225247.99 |
FIDELITYBK | 1.99 | 1.99 | 2.02 | 1.97 | 2 | 0.01 | 0.50 | 2 | 67 | 3589686 | 7178877.79 |
FIDSON | 3.75 | 3.75 | 3.75 | 0 | 3.4 | 7 | 262782 | 893458.8 | |||
FLOURMILL | 18.25 | 18.25 | 18.25 | 0 | 18.63 | 62 | 405001 | 7544163.55 | |||
FO | 18.1 | 18.1 | 18.1 | 0 | 17.17 | 22 | 104926 | 1801873.5 | |||
GLAXOSMITH | 5.7 | 5.7 | 6.25 | 5.75 | 6.25 | 0.55 | 9.65 | 6.12 | 62 | 6962499 | 42623602.35 |
GOLDBREW | 0.89 | 0.89 | 0.89 | 0 | 0.81 | 1 | 907 | 734.67 | |||
GSPECPLC | 4.65 | 4.65 | 4.65 | 0 | 4.7 | 1 | 5100 | 23970 | |||
GUARANTY | 29.9 | 29.9 | 30.05 | 29.9 | 30.05 | 0.15 | 0.50 | 30 | 120 | 5549369 | 166496336.75 |
GUINNESS | 31 | 31 | 31 | 0 | 28.19 | 30 | 86971 | 2451808.45 | |||
HONYFLOUR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0 | 0 | 1.06 | 17 | 1043994 | 1102371.64 |
IKEJAHOTEL | 1.25 | 1.25 | 1.25 | 0 | 1.36 | 4 | 5798 | 7862.4 | |||
INTBREW | 9.4 | 9.4 | 9.4 | 0 | 9.01 | 21 | 28495 | 256787.85 | |||
INTERLINK | 3.2 | 3.2 | 3.2 | 0 | 2.88 | 2 | 6100 | 17568 | |||
JAIZBANK | 0.69 | 0.69 | 0.67 | 0.63 | 0.63 | -0.06 | -8.70 | 0.63 | 130 | 7008091 | 4442786.05 |
JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 16 | 895100 | 187971 |
JBERGER | 19 | 19 | 19 | 0 | 20.79 | 7 | 43635 | 907194.75 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.56 | 2 | 1599 | 895.44 | |||
LASACO | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | -3.70 | 0.26 | 16 | 629570 | 163188.9 |
LAWUNION | 0.66 | 0.66 | 0.67 | 0.6 | 0.65 | -0.01 | -1.52 | 0.6 | 11 | 151702463 | 91316919.45 |
LEARNAFRCA | 1.26 | 1.26 | 1.26 | 0 | 1.15 | 3 | 102048 | 117655.65 | |||
LINKASSURE | 0.51 | 0.51 | 0.51 | 0 | 0.56 | 7 | 285000 | 158400 | |||
LIVESTOCK | 0.55 | 0.55 | 0.51 | 0.5 | 0.51 | -0.04 | -7.27 | 0.5 | 27 | 2328827 | 1174028.37 |
MANSARD | 1.72 | 1.72 | 1.75 | 1.66 | 1.75 | 0.03 | 1.74 | 1.71 | 8 | 1323006 | 2268550.74 |
MAYBAKER | 2.05 | 2.05 | 2.05 | 0 | 2.04 | 15 | 152888 | 311399.8 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 13 | 11087400 | 2217480 |
MCNICHOLS | 0.46 | 0.46 | 0.46 | 0 | 0.5 | 1 | 2700 | 1350 | |||
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.54 | 1 | 1595 | 861.3 | |||
MOBIL | 147.9 | 147.9 | 147.9 | 0 | 133.26 | 12 | 16667 | 2220980.4 | |||
MRS | 15.3 | 15.3 | 15.3 | 0 | 15.3 | 3 | 150 | 2295 | |||
MTNN | 118 | 118 | 118 | 0 | 118.13 | 55 | 354181 | 41840959.45 | |||
NAHCO | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 | 0 | 2.49 | 27 | 1062195 | 2649881.4 |
NASCON | 14 | 14 | 14 | 0 | 14.02 | 13 | 37427 | 524605 | |||
NB | 50.9 | 50.9 | 50.9 | 0 | 50.96 | 47 | 128757 | 6561394.5 | |||
NEIMETH | 0.73 | 0.73 | 0.73 | 0 | 0.67 | 16 | 275673 | 183337.85 | |||
NEM | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2 | 10 | 1402518 | 2801950 |
NESTLE | 1299.9 | 1299.9 | 1299.9 | 0 | 1298.91 | 40 | 251239 | 326336809.6 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 219680 | 43936 |
NPFMCRFBK | 1.11 | 1.11 | 1.11 | 0 | 1.15 | 1 | 9250 | 10637.5 | |||
OANDO | 3.5 | 3.5 | 3.75 | 3.55 | 3.72 | 0.22 | 6.29 | 3.65 | 42 | 708214 | 2583742.95 |
OKOMUOIL | 49.65 | 49.65 | 49.65 | 0 | 52.61 | 14 | 71816 | 3778586.7 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.35 | 2 | 1240 | 1674 | |||
PRESCO | 37.85 | 37.85 | 37.85 | 0 | 38.39 | 7 | 11192 | 429704.8 | |||
PZ | 5.25 | 5.25 | 5.25 | 0 | 5.55 | 37 | 233580 | 1296998.75 | |||
REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.07 | 6 | 27720 | 112930.8 | |||
REGALINS | 0.21 | 0.21 | 0.22 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 8 | 1180000 | 238100 |
ROYALEX | 0.22 | 0.22 | 0.23 | 0.23 | 0.23 | 0.01 | 4.55 | 0.23 | 6 | 301642 | 68192.01 |
RTBRISCOE | 0.23 | 0.23 | 0.23 | 0 | 0.21 | 4 | 51411 | 10796.31 | |||
SEPLAT | 549.7 | 549.7 | 549.7 | 0 | 501.85 | 5 | 1165 | 584656.1 | |||
SOVRENINS | 0.22 | 0.22 | 0.22 | 0 | 0.2 | 2 | 1400 | 284 | |||
STANBIC | 40.1 | 40.1 | 40.1 | 0 | 38.33 | 9 | 5311 | 203582 | |||
STERLNBANK | 1.93 | 1.93 | 1.95 | 1.95 | 1.95 | 0.02 | 1.04 | 1.92 | 44 | 2334031 | 4472567.1 |
TOTAL | 110.9 | 110.9 | 110.9 | 0 | 103.25 | 23 | 5561 | 574181.8 | |||
TRANSCORP | 1.01 | 1.01 | 1.03 | 1 | 1.03 | 0.02 | 1.98 | 1.02 | 46 | 2723784 | 2778957.04 |
TRANSEXPR | 0.9 | 0.9 | 0.9 | 0 | 0.88 | 6 | 162385 | 143027.25 | |||
UACN | 7 | 7 | 7.5 | 7.25 | 7.5 | 0.5 | 7.14 | 7.38 | 92 | 8525363 | 62957216.6 |
UAC-PROP | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 | -1.00 | 0.99 | 8 | 1847275 | 1827254.52 |
UBA | 7 | 7 | 7.1 | 6.95 | 7.1 | 0.1 | 1.43 | 7 | 240 | 20364158 | 142606432.9 |
UBN | 7 | 7 | 7 | 0 | 7 | 43 | 338302 | 2369751.5 | |||
UCAP | 2.35 | 2.35 | 2.37 | 2.35 | 2.37 | 0.02 | 0.85 | 2.36 | 52 | 1712504 | 4038443.82 |
UNILEVER | 16 | 16 | 16.1 | 16 | 16.1 | 0.1 | 0.63 | 16.04 | 108 | 4230457 | 67877580.2 |
UNIONDAC | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 4 | 422000 | 101280 |
UNITYBNK | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 | 0 | 0.65 | 7 | 439543 | 285702.95 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 116101 | 23220.2 | |||
UPL | 1.46 | 1.46 | 1.46 | 0 | 1.4 | 6 | 136693 | 191741.78 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 49140 | 9828 | |||
VITAFOAM | 3.84 | 3.84 | 3.84 | 0 | 3.8 | 16 | 272315 | 1035365.3 | |||
WAPCO | 14 | 14 | 14 | 0 | 13.95 | 45 | 124649 | 1738476.35 | |||
WAPIC | 0.38 | 0.38 | 0.38 | 0.35 | 0.38 | 0 | 0 | 0.37 | 33 | 4473089 | 1655518.99 |
WEMABANK | 0.72 | 0.72 | 0.75 | 0.7 | 0.7 | -0.02 | -2.78 | 0.71 | 24 | 3218483 | 2297953.1 |
ZENITHBANK | 18.5 | 18.5 | 18.7 | 18.5 | 18.6 | 0.1 | 0.54 | 18.62 | 271 | 10373799 | 193130352.35 |
TOTAL TRANSACTION (104) | 3147 | 303798329 | 1719988583.21 |