Daily Price List- Thursday, 2nd May, 2019
262 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.31 | 9 | 26400 | 8096 | |||
ACADEMY | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 | -9.09 | 0.3 | 5 | 151660 | 45582 |
ACCESS | 6.95 | 6.95 | 7 | 6.8 | 6.9 | -0.05 | -0.72 | 6.89 | 253 | 19668447 | 135577984.85 |
AFRIPRUD | 4 | 4 | 4 | 4 | 4 | 0 | 0 | 4 | 52 | 1501554 | 6002759.65 |
AFROMEDIA | 0.5 | 0.5 | 0.45 | 0.45 | 0.45 | -0.05 | -10.00 | 0.45 | 2 | 265100 | 119295 |
AGLEVENT | 0.26 | 0.26 | 0.26 | 0 | 0.28 | 1 | 5000 | 1400 | |||
AIICO | 0.75 | 0.75 | 0.8 | 0.7 | 0.77 | 0.02 | 2.67 | 0.76 | 38 | 3135013 | 2379646.22 |
ALEX | 8.2 | 8.2 | 8.2 | 0 | 7.4 | 1 | 9750 | 72150 | |||
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.46 | 8 | 10150 | 75681.9 | |||
BETAGLAS | 56 | 56 | 56 | 0 | 61.35 | 7 | 6406 | 393023.6 | |||
CADBURY | 11.8 | 11.8 | 11.95 | 11.8 | 11.8 | 0 | 0 | 11.82 | 83 | 1656240 | 19571331.1 |
CAP | 34 | 34 | 34 | 0 | 34.68 | 72 | 30223 | 1048210.3 | |||
CAVERTON | 2.97 | 2.97 | 3.26 | 3 | 3 | 0.03 | 1.01 | 3.03 | 128 | 16277806 | 49305408.06 |
CCNN | 14 | 14 | 14.6 | 14.2 | 14.6 | 0.6 | 4.29 | 14.47 | 44 | 420918 | 6090316.1 |
CHAMPION | 1.43 | 1.43 | 1.43 | 0 | 1.39 | 9 | 215400 | 299260 | |||
CHAMS | 0.5 | 0.5 | 0.55 | 0.48 | 0.5 | 0 | 0 | 0.52 | 83 | 20731270 | 10705336.54 |
CHIPLC | 0.28 | 0.28 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57 | 0.29 | 9 | 332581 | 96436.38 |
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 6.54 | 10 | 60115 | 393445.05 | |||
CONOIL | 20.8 | 20.8 | 21 | 20.1 | 20.1 | -0.7 | -3.37 | 20.45 | 28 | 488034 | 9981215.55 |
CORNERST | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 7 | 1022430 | 204486.3 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 300 | 60 | |||
CUSTODIAN | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0 | 0 | 6.35 | 6 | 202500 | 1285125 |
CUTIX | 1.85 | 1.85 | 1.87 | 1.87 | 1.87 | 0.02 | 1.08 | 1.93 | 11 | 243314 | 468535.31 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 2 | 15000 | 38100 | |||
DANGCEM | 180 | 180 | 180.8 | 179 | 180 | 0 | 0 | 180.13 | 141 | 1037795 | 186940278.3 |
DANGFLOUR | 18.8 | 18.8 | 20.6 | 17.65 | 18.95 | 0.15 | 0.80 | 19.04 | 629 | 23636043 | 450075687.15 |
DANGSUGAR | 13.9 | 13.9 | 14.05 | 13.9 | 14.05 | 0.15 | 1.08 | 14.03 | 71 | 654561 | 9180734.95 |
ETERNA | 4.4 | 4.4 | 4.4 | 0 | 4.33 | 15 | 50250 | 217808.5 | |||
ETI | 10.45 | 10.45 | 10.35 | 10.3 | 10.3 | -0.15 | -1.44 | 10.29 | 49 | 1245177 | 12813909.35 |
ETRANZACT | 2.64 | 2.64 | 2.64 | 0 | 2.79 | 3 | 130 | 362.7 | |||
FBNH | 7.3 | 7.3 | 7.4 | 7.3 | 7.35 | 0.05 | 0.68 | 7.33 | 150 | 9563273 | 70110768.1 |
FCMB | 1.85 | 1.85 | 1.96 | 1.8 | 1.96 | 0.11 | 5.95 | 1.84 | 102 | 9726868 | 17938019.09 |
FIDELITYBK | 1.9 | 1.9 | 1.91 | 1.9 | 1.9 | 0 | 0 | 1.9 | 72 | 7057787 | 13414660.14 |
FIDSON | 4.2 | 4.2 | 4.2 | 0 | 3.84 | 14 | 246190 | 946549 | |||
FIRSTALUM | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -0.03 | -6.38 | 0.44 | 6 | 564900 | 248556 |
FLOURMILL | 16.25 | 16.25 | 16.15 | 16.15 | 16.15 | -0.1 | -0.62 | 16.17 | 66 | 349992 | 5660592.3 |
FO | 35.3 | 38.8 | 38.8 | 32 | 34.95 | -0.35 | -0.99 | 33.91 | 183 | 2495487 | 84631261.1 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 60000 | 12000 | |||
GLAXOSMITH | 9 | 9 | 9 | 0 | 9.14 | 14 | 16042 | 146558.5 | |||
GOLDINSURE | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 1 | 100 | 40 | |||
GUARANTY | 33 | 33 | 33.2 | 32.95 | 33 | 0 | 0 | 33 | 327 | 16947012 | 559265373.45 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 504000 | 100800 |
GUINNESS | 48.6 | 48.6 | 50 | 50 | 50 | 1.4 | 2.88 | 50.03 | 54 | 2558550 | 128013573.15 |
HONYFLOUR | 1.11 | 1.11 | 1.15 | 1.14 | 1.15 | 0.04 | 3.60 | 1.15 | 18 | 596120 | 685038.4 |
IKEJAHOTEL | 1.75 | 1.75 | 1.75 | 0 | 1.75 | 3 | 4020 | 7038.4 | |||
INTBREW | 20 | 20 | 20 | 0 | 21 | 1 | 100 | 2100 | |||
INTERLINK | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.01 | -0.31 | 3.23 | 1 | 3022000 | 9761060 |
JAIZBANK | 0.5 | 0.5 | 0.52 | 0.51 | 0.51 | 0.01 | 2.00 | 0.52 | 24 | 1660100 | 857255.89 |
JAPAULOIL | 0.33 | 0.33 | 0.36 | 0.34 | 0.36 | 0.03 | 9.09 | 0.36 | 107 | 17065371 | 6114265.98 |
JBERGER | 26.95 | 26.95 | 26.95 | 0 | 25.98 | 28 | 136619 | 3549117.95 | |||
LASACO | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.02 | -6.45 | 0.29 | 13 | 4258120 | 1235527.8 |
LAWUNION | 0.5 | 0.5 | 0.46 | 0.46 | 0.46 | -0.04 | -8.00 | 0.46 | 2 | 600100 | 276055 |
LEARNAFRCA | 1.34 | 1.34 | 1.34 | 0 | 1.34 | 4 | 92488 | 124073.72 | |||
LINKASSURE | 0.52 | 0.52 | 0.51 | 0.47 | 0.51 | -0.01 | -1.92 | 0.49 | 13 | 420320 | 203961.4 |
LIVESTOCK | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -0.05 | -7.46 | 0.63 | 7 | 409015 | 256050.2 |
MANSARD | 2 | 2 | 2 | 0 | 1.9 | 3 | 25040 | 47579.2 | |||
MAYBAKER | 2.25 | 2.25 | 2.25 | 0 | 2.3 | 40 | 540592 | 1243322.85 | |||
MBENEFIT | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76 | 0.21 | 11 | 2630182 | 553465.22 |
MOBIL | 177 | 177 | 186 | 175 | 186 | 9 | 5.08 | 177.31 | 70 | 767914 | 136155991.8 |
MORISON | 0.55 | 0.55 | 0.55 | 0 | 0.6 | 1 | 4056 | 2433.6 | |||
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.82 | 14 | 2665 | 50154 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 150000 | 30000 |
NAHCO | 3.25 | 3.25 | 3.25 | 0 | 3.24 | 23 | 244714 | 793643.35 | |||
NASCON | 18.1 | 18.1 | 18 | 17.95 | 17.95 | -0.15 | -0.83 | 17.99 | 28 | 285211 | 5129859.2 |
NB | 65 | 65 | 65.75 | 65.5 | 65.75 | 0.75 | 1.15 | 65.54 | 77 | 2658537 | 174243581.4 |
NCR | 6 | 6 | 6 | 0 | 5.41 | 11 | 46584 | 251798 | |||
NEIMETH | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0.66 | 14 | 243762 | 161945.68 |
NEM | 2.16 | 2.16 | 2.34 | 2.21 | 2.21 | 0.05 | 2.31 | 2.24 | 8 | 335474 | 750767.54 |
NESTLE | 1520 | 1520 | 1520 | 0 | 1510.69 | 70 | 84134 | 127100220.9 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.21 | 5 | 17009 | 3630.86 | |||
NPFMCRFBK | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 | -3.23 | 1.49 | 23 | 929792 | 1385759.68 |
OANDO | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -0.1 | -2.02 | 4.88 | 62 | 858967 | 4191942.2 |
OKOMUOIL | 72 | 72 | 72 | 0 | 72.14 | 15 | 43190 | 3115573.1 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.35 | 2 | 210 | 283.5 | |||
PORTPAINT | 2.52 | 2.52 | 2.52 | 0 | 2.3 | 1 | 5000 | 11500 | |||
PRESCO | 62.75 | 62.75 | 58 | 58 | 58 | -4.75 | -7.57 | 58.13 | 10 | 119800 | 6963490 |
PRESTIGE | 0.5 | 0.5 | 0.5 | 0 | 0.47 | 6 | 99523 | 47152.82 | |||
PZ | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | -0.2 | -2.19 | 8.98 | 32 | 398559 | 3577260.95 |
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 5.03 | 4 | 53401 | 268535.45 | |||
REGALINS | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 10 | 231750 | 58001.5 |
RESORTSAL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 2000000 | 400000 |
ROYALEX | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 3 | 483060 | 115934.4 |
RTBRISCOE | 0.32 | 0.32 | 0.32 | 0 | 0.29 | 1 | 10121 | 2935.09 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 846 | 2233.44 | |||
SEPLAT | 575 | 575 | 575 | 575 | 575 | 0 | 0 | 566.26 | 61 | 170345 | 96459414 |
SKYAVN | 4.65 | 4.65 | 4.65 | 0 | 4.65 | 1 | 165 | 767.25 | |||
SOVRENINS | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 4.17 | 0.25 | 9 | 172306 | 42963.21 |
STANBIC | 43.4 | 43.4 | 43.5 | 43.5 | 43.5 | 0.1 | 0.23 | 43.9 | 37 | 714463 | 31361427 |
STERLNBANK | 2.7 | 2.7 | 2.65 | 2.45 | 2.65 | -0.05 | -1.85 | 2.5 | 54 | 3602190 | 8995576.28 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 101300 | 20260 |
THOMASWY | 0.25 | 0.25 | 0.25 | 0 | 0.27 | 2 | 65473 | 17677.71 | |||
TOTAL | 166.1 | 166.1 | 165 | 164 | 164 | -2.1 | -1.26 | 164.56 | 36 | 63217 | 10403126.5 |
TRANSCOHOT | 5.4 | 5.4 | 5.4 | 0 | 4.9 | 1 | 2000 | 9800 | |||
TRANSCORP | 1.11 | 1.15 | 1.22 | 1.15 | 1.22 | 0.11 | 9.91 | 1.22 | 99 | 34908851 | 42514045.87 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.7 | 1 | 5250 | 3675 | |||
TRIPPLEG | 0.7 | 0.7 | 0.7 | 0 | 0.63 | 1 | 115 | 72.45 | |||
UACN | 6.95 | 6.95 | 7 | 6.7 | 6.8 | -0.15 | -2.16 | 6.92 | 181 | 12052880 | 83387968.3 |
UAC-PROP | 1.65 | 1.65 | 1.66 | 1.66 | 1.66 | 0.01 | 0.61 | 1.68 | 7 | 328800 | 553136 |
UBA | 6.8 | 6.8 | 6.8 | 6.6 | 6.65 | -0.15 | -2.21 | 6.7 | 245 | 16222511 | 108715661.95 |
UBN | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 6.94 | 23 | 280001 | 1942401.85 |
UCAP | 2.65 | 2.65 | 2.64 | 2.6 | 2.6 | -0.05 | -1.89 | 2.63 | 50 | 1251154 | 3286963.27 |
UNILEVER | 31 | 31 | 31 | 0 | 30.67 | 15 | 79766 | 2446804.45 | |||
UNIONDAC | 0.23 | 0.23 | 0.23 | 0.21 | 0.23 | 0 | 0 | 0.22 | 14 | 4033874 | 897113.54 |
UNITYBNK | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 | 0 | 0.8 | 5 | 240000 | 191250 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 136020 | 27204 |
UPL | 1.83 | 1.83 | 1.83 | 0 | 1.74 | 6 | 64437 | 112223.04 | |||
VERITASKAP | 0.22 | 0.22 | 0.22 | 0 | 0.23 | 1 | 1000 | 230 | |||
VITAFOAM | 4.2 | 4.2 | 4.2 | 3.8 | 4.2 | 0 | 0 | 3.94 | 18 | 519403 | 2044060.85 |
WAPCO | 11.45 | 11.45 | 11.3 | 11.1 | 11.2 | -0.25 | -2.18 | 11.19 | 60 | 581005 | 6500540.1 |
WAPIC | 0.4 | 0.4 | 0.4 | 0.39 | 0.4 | 0 | 0 | 0.4 | 40 | 4969596 | 1974901.46 |
WEMABANK | 0.73 | 0.73 | 0.75 | 0.71 | 0.73 | 0 | 0 | 0.74 | 42 | 7592307 | 5590427.51 |
ZENITHBANK | 21.3 | 21.3 | 21.35 | 21.15 | 21.2 | -0.1 | -0.47 | 21.27 | 283 | 6735727 | 143260387.45 |
TOTAL TRANSACTION (112) | 4836 | 279618390 | 2824371036.2 |