Daily Price List – Thursday, 30th January, 2020
371 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 1.05 | 1 | 95796 | 100585.8 | |||
ABCTRANS | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 | -8.11 | 0.34 | 3 | 630000 | 214500 |
ACCESS | 9.8 | 9.8 | 9.9 | 9.65 | 9.65 | -0.15 | -1.53 | 9.74 | 153 | 5130952 | 49995221.4 |
AFRIPRUD | 4.67 | 4.67 | 4.7 | 4.7 | 4.7 | 0.03 | 0.64 | 4.69 | 33 | 377850 | 1771402.83 |
AIICO | 0.84 | 0.84 | 0.83 | 0.8 | 0.8 | -0.04 | -4.76 | 0.81 | 37 | 5799274 | 4677681.91 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 299 | 1 | 36 | 10764 | |||
BERGER | 6.75 | 6.75 | 6.75 | 0 | 7.4 | 3 | 3927 | 29059.8 | |||
BETAGLAS | 70 | 70 | 70 | 0 | 63.07 | 3 | 9726 | 613408 | |||
BOCGAS | 4.5 | 4.5 | 4.5 | 0 | 4.5 | 6 | 43925 | 197662.5 | |||
BUACEMENT | 37.6 | 37.6 | 38 | 35.65 | 36.75 | -0.85 | -2.26 | 36.79 | 51 | 780081 | 28700491.15 |
CADBURY | 10.75 | 10.75 | 10.75 | 0 | 9.74 | 30 | 320168 | 3118538.65 | |||
CAP | 27.5 | 27.5 | 27.5 | 0 | 25.71 | 7 | 16772 | 431207.4 | |||
CAVERTON | 2.94 | 2.94 | 2.94 | 0 | 2.74 | 14 | 150418 | 411623.67 | |||
CHAMPION | 0.91 | 0.91 | 0.91 | 0 | 0.92 | 8 | 335200 | 308630 | |||
CHAMS | 0.35 | 0.35 | 0.35 | 0.34 | 0.35 | 0 | 0 | 0.34 | 5 | 266250 | 91537.5 |
CHIPLC | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 8.333 | 0.39 | 4 | 170545 | 66490.75 |
CONOIL | 20 | 20 | 20 | 0 | 18.96 | 18 | 19829 | 376043.35 | |||
CORNERST | 0.54 | 0.54 | 0.59 | 0.59 | 0.59 | 0.05 | 9.26 | 0.59 | 2 | 200000 | 118000 |
COURTVILLE | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55 | 0.22 | 4 | 1341500 | 292630 |
CUSTODIAN | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6 | 6 | 233663 | 1402478 |
CUTIX | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 | -1.41 | 1.4 | 10 | 191319 | 267390.9 |
DANGCEM | 179.9 | 179.9 | 179.9 | 0 | 175.23 | 235 | 2582989 | 452615066.4 | |||
DANGSUGAR | 13.8 | 13.8 | 13.8 | 0 | 13.42 | 89 | 325043 | 4362037.9 | |||
ELLAHLAKES | 4.25 | 4.25 | 4.25 | 0 | 3.83 | 1 | 9 | 34.47 | |||
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 19.9 | 1 | 50 | 995 | |||
ETERNA | 2.6 | 2.6 | 2.6 | 0 | 2.85 | 12 | 114245 | 325598.25 | |||
ETI | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 | 0 | 7.47 | 36 | 312062 | 2331169.05 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.53 | 2 | 4000 | 10130.4 | |||
FBNH | 6.95 | 6.95 | 7 | 6.85 | 6.95 | 0 | 0 | 6.94 | 201 | 8299529 | 57623722.1 |
FCMB | 1.95 | 1.95 | 1.97 | 1.93 | 1.93 | -0.02 | -1.03 | 1.94 | 54 | 7363571 | 14278601.39 |
FIDELITYBK | 2.11 | 2.11 | 2.13 | 2.1 | 2.11 | 0 | 0 | 2.11 | 79 | 4689407 | 9906310.47 |
FIDSON | 2.6 | 2.6 | 2.6 | 0 | 2.46 | 9 | 135200 | 333089 | |||
FLOURMILL | 22.35 | 22.35 | 22.35 | 0 | 21.57 | 49 | 250998 | 5414775.05 | |||
FO | 20.6 | 20.6 | 20.6 | 0 | 18.56 | 55 | 81422 | 1511505.35 | |||
GLAXOSMITH | 5.45 | 5.45 | 5.45 | 0 | 5.51 | 20 | 318576 | 1755983.35 | |||
GUARANTY | 30.1 | 30.1 | 31 | 30 | 31 | 0.9 | 2.99 | 30.01 | 418 | 75729678 | 2272511291.9 |
GUINNESS | 30.2 | 30.2 | 30.2 | 0 | 30.7 | 29 | 174121 | 5344814.95 | |||
HONYFLOUR | 1.08 | 1.08 | 1.12 | 1.07 | 1.07 | -0.01 | -0.93 | 1.08 | 28 | 972493 | 1052769.91 |
IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0 | 1.23 | 4 | 211097 | 259649.31 | |||
INTBREW | 9 | 9 | 9 | 0 | 8.63 | 21 | 175880 | 1517967.1 | |||
JAIZBANK | 0.66 | 0.66 | 0.66 | 0 | 0.65 | 4 | 3450 | 2229 | |||
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 9 | 36726 | 7345.2 | |||
JBERGER | 22.25 | 22.25 | 22.5 | 22.5 | 22.5 | 0.25 | 1.12 | 22.58 | 142 | 1737762 | 39241520.8 |
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.55 | 3 | 6167 | 3391.85 | |||
LASACO | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 10 | 390000 | 102000 |
LAWUNION | 0.68 | 0.68 | 0.74 | 0.71 | 0.71 | 0.03 | 4.41 | 0.74 | 49 | 4035026 | 2981543.57 |
LINKASSURE | 0.57 | 0.57 | 0.57 | 0 | 0.52 | 5 | 285390 | 148402.8 | |||
LIVESTOCK | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -0.04 | -7.14 | 0.52 | 6 | 228052 | 119117.04 |
MANSARD | 2 | 2 | 2 | 0 | 2 | 4 | 38088 | 76132.72 | |||
MAYBAKER | 2.17 | 2.17 | 2.17 | 0 | 2.02 | 9 | 15862 | 32019.94 | |||
MEYER | 0.46 | 0.46 | 0.46 | 0 | 0.42 | 1 | 265 | 111.3 | |||
MOBIL | 147.9 | 147.9 | 147.9 | 0 | 136.36 | 12 | 2802 | 382091.2 | |||
MORISON | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 8 | 5398 | 2699 | |||
MRS | 15.3 | 15.3 | 15.3 | 0 | 13.83 | 6 | 8509 | 117674.8 | |||
MTNN | 120 | 120 | 123 | 120 | 120 | 0 | 0 | 121.18 | 216 | 37549526 | 4550171940.3 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 9 | 1475000 | 295000 |
NAHCO | 2.95 | 2.95 | 2.95 | 0 | 2.73 | 42 | 1261122 | 3442063.34 | |||
NASCON | 15 | 15 | 15 | 0 | 13.65 | 11 | 61610 | 840696 | |||
NB | 55 | 55 | 55 | 0 | 53.52 | 45 | 61753 | 3305122.65 | |||
NCR | 3.31 | 3.31 | 3.31 | 0 | 3.02 | 5 | 37300 | 112670 | |||
NEIMETH | 0.51 | 0.51 | 0.56 | 0.55 | 0.55 | 0.04 | 7.84 | 0.55 | 16 | 1287514 | 710330.16 |
NEM | 2.2 | 2.2 | 2.4 | 2.4 | 2.4 | 0.2 | 9.09 | 2.38 | 35 | 1042834 | 2484399.2 |
NESTLE | 1380 | 1380 | 1380 | 0 | 1295.29 | 83 | 240062 | 310950837.8 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 100005 | 20001 |
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.73 | 1 | 40000 | 189200 | |||
NPFMCRFBK | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0 | 1.23 | 13 | 342416 | 422246.32 |
OANDO | 3.74 | 3.74 | 3.65 | 3.6 | 3.6 | -0.14 | -3.74 | 3.66 | 57 | 1283033 | 4691222.59 |
OKOMUOIL | 68 | 68 | 68 | 0 | 69 | 15 | 20824 | 1436856.2 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.5 | 1 | 100 | 150 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.45 | 2 | 2611 | 6396.95 | |||
PRESCO | 52.25 | 52.25 | 52.25 | 0 | 49.92 | 17 | 318320 | 15890797.85 | |||
PZ | 5.85 | 5.85 | 5.65 | 5.6 | 5.65 | -0.2 | -3.42 | 5.7 | 54 | 1026566 | 5847251.95 |
REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.82 | 6 | 130445 | 629000.79 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 142038 | 28407.6 |
ROYALEX | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 3 | 45454 | 13636.2 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 7 | 841 | 168.2 | |||
SEPLAT | 605 | 605 | 605 | 0 | 563.29 | 31 | 28918 | 16289194.8 | |||
SKYAVN | 4.15 | 4.15 | 4.15 | 0 | 3.74 | 1 | 10000 | 37400 | |||
SOVRENINS | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5 | 0.21 | 3 | 685000 | 143000 |
STANBIC | 41.5 | 41.5 | 41.5 | 0 | 41.64 | 12 | 7045 | 293363.55 | |||
STERLNBANK | 1.89 | 1.89 | 1.92 | 1.82 | 1.84 | -0.05 | -2.65 | 1.84 | 50 | 2533034 | 4667552.01 |
STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 2.18 | 1 | 300 | 654 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 45464 | 9092.8 | |||
TOTAL | 107 | 107 | 107 | 0 | 112.59 | 24 | 51946 | 5848660.9 | |||
TRANSCORP | 1.02 | 1.02 | 1.01 | 0.93 | 0.93 | -0.09 | -8.82 | 0.98 | 85 | 7958873 | 7832722.05 |
UACN | 10 | 10 | 9.2 | 9 | 9 | -1 | -10.00 | 9.07 | 205 | 8273000 | 75045671.5 |
UAC-PROP | 0.95 | 0.95 | 0.96 | 0.95 | 0.95 | 0 | 0 | 0.94 | 18 | 889394 | 838752.17 |
UBA | 8.2 | 8.2 | 8.35 | 8 | 8.05 | -0.15 | -1.83 | 8.22 | 309 | 26888465 | 221042775.25 |
UBN | 6 | 6 | 6 | 0 | 5.97 | 44 | 382376 | 2281533.9 | |||
UCAP | 2.6 | 2.6 | 2.65 | 2.53 | 2.55 | -0.05 | -1.92 | 2.57 | 71 | 2391128 | 6138371.16 |
UNILEVER | 15 | 15 | 15 | 15 | 15 | 0 | 0 | 15 | 106 | 21797506 | 326956222.95 |
UNIONDAC | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 | -9.09 | 0.2 | 2 | 685686 | 137137.2 |
UNITYBNK | 0.6 | 0.6 | 0.64 | 0.64 | 0.64 | 0.04 | 6.67 | 0.62 | 16 | 222351 | 137790.9 |
UPDCREIT | 3.4 | 3.4 | 3.4 | 0 | 3.29 | 5 | 54200 | 178360 | |||
UPL | 1.25 | 1.25 | 1.21 | 1.2 | 1.2 | -0.05 | -4.00 | 1.23 | 16 | 650181 | 799016.82 |
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 45454 | 9090.8 | |||
VITAFOAM | 5.5 | 5.5 | 5.5 | 0 | 5.35 | 47 | 913221 | 4889892.35 | |||
WAPCO | 16.95 | 16.95 | 16.5 | 15.75 | 15.75 | -1.2 | -7.08 | 15.76 | 181 | 2867201 | 45194853.55 |
WAPIC | 0.35 | 0.35 | 0.37 | 0.33 | 0.33 | -0.02 | -5.71 | 0.34 | 37 | 1601692 | 552255.21 |
WEMABANK | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0.69 | 22 | 406979 | 282520.11 |
ZENITHBANK | 21.15 | 21.15 | 21.35 | 21.1 | 21.15 | 0 | 0 | 21.17 | 470 | 23955952 | 507257187.95 |
TOTAL TRANSACTION (101) | 4411 | 274465838 | 9095918605.21 |