Daily Price List – Thursday, 31st December, 2020
118 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.38 | 0.38 | 0.38 | 0 | 0.39 | 2 | 1238 | 482.82 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.28 | 2 | 32250 | 9030 | |||
ACCESS | 8.75 | 8.75 | 9.35 | 8.45 | 8.45 | -0.3 | -3.43 | 9.02 | 308 | 99649007 | 898546157.55 |
AFRIPRUD | 6.25 | 6.25 | 6.25 | 0 | 6.3 | 30 | 299263 | 1884888.09 | |||
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 63700 | 12740 | |||
AIICO | 1.24 | 1.24 | 1.16 | 1.12 | 1.13 | -0.11 | -8.87 | 1.14 | 38 | 205997791 | 234226582.89 |
AIRTELAFRI | 851.8 | 851.8 | 851.8 | 0 | 795.86 | 32 | 1893 | 1506562.8 | |||
ARBICO | 1.03 | 1.03 | 1.03 | 0 | 1.13 | 1 | 50000 | 56500 | |||
ARDOVA | 13.55 | 13.55 | 13.55 | 0 | 13.17 | 21 | 181972 | 2396090.1 | |||
BERGER | 7.35 | 7.35 | 7.35 | 0 | 6.7 | 1 | 1000 | 6700 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 51.44 | 7 | 2167 | 111461.7 | |||
BOCGAS | 8.7 | 8.7 | 9.57 | 9.57 | 9.57 | 0.87 | 10.00 | 9.57 | 6 | 162370 | 1553880.9 |
BUACEMENT | 70.4 | 70.4 | 77.4 | 77.35 | 77.35 | 6.95 | 9.87 | 77.15 | 146 | 1135313 | 87590000.05 |
CADBURY | 8.8 | 8.8 | 9 | 9 | 9 | 0.2 | 2.27 | 9 | 19 | 585157 | 5264382 |
CAP | 20 | 20 | 20 | 20 | 20 | 0 | 0 | 20.18 | 24 | 1090194 | 22005267.35 |
CAVERTON | 2.05 | 2.05 | 2.05 | 0 | 1.88 | 12 | 187849 | 353833.43 | |||
CHAMPION | 0.86 | 0.86 | 0.92 | 0.86 | 0.86 | 0 | 0 | 0.86 | 12 | 10999390 | 9468170.69 |
CHAMS | 0.23 | 0.23 | 0.24 | 0.22 | 0.23 | 0 | 0 | 0.23 | 23 | 3335472 | 759762.76 |
CHIPLC | 0.32 | 0.32 | 0.32 | 0 | 0.32 | 3 | 40490 | 12951 | |||
CILEASING | 4.73 | 4.73 | 5.2 | 4.5 | 5.2 | 0.47 | 9.94 | 4.9 | 31 | 1408580 | 6895927.81 |
CONOIL | 20.85 | 20.85 | 20.85 | 0 | 18.95 | 15 | 37234 | 705498.5 | |||
CORNERST | 0.59 | 0.59 | 0.59 | 0 | 0.63 | 1 | 70000 | 44100 | |||
COURTVILLE | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 7 | 1188299 | 248614.22 |
CUSTODIAN | 5.85 | 5.85 | 5.85 | 0 | 5.71 | 11 | 23360 | 133483.8 | |||
CUTIX | 2.3 | 2.3 | 2.3 | 0 | 2.31 | 18 | 176973 | 408211 | |||
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 1 | 5500 | 13970 | |||
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 1 | 10000 | 2700 | |||
DANGCEM | 245 | 245 | 244.9 | 243 | 244.9 | -0.1 | -0.04 | 243.5 | 239 | 8604254 | 2095165517.3 |
DANGSUGAR | 17.9 | 17.9 | 17.85 | 17.6 | 17.6 | -0.3 | -1.68 | 17.66 | 122 | 2437505 | 43053600.7 |
DEAPCAP | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 1 | 100000 | 25000 |
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 22.1 | 1 | 1195 | 26409.5 | |||
ETERNA | 5.61 | 5.61 | 5.5 | 5.1 | 5.1 | -0.51 | -9.09 | 5.2 | 44 | 1164236 | 6049231.1 |
ETI | 6.5 | 6.5 | 6.25 | 6 | 6 | -0.5 | -7.69 | 6.09 | 49 | 1639590 | 9985082.05 |
FBNH | 7.2 | 7.2 | 7.15 | 7 | 7.15 | -0.05 | -0.69 | 7.1 | 233 | 48314367 | 342906194.2 |
FCMB | 3.03 | 3.03 | 3.33 | 2.85 | 3.33 | 0.3 | 9.90 | 3.25 | 138 | 24301553 | 79044579.12 |
FIDELITYBK | 2.54 | 2.54 | 2.54 | 2.5 | 2.52 | -0.02 | -0.79 | 2.51 | 110 | 11127175 | 27961809.38 |
FIDSON | 4.5 | 4.5 | 4.5 | 0 | 4.36 | 11 | 32896 | 143510.88 | |||
FLOURMILL | 26 | 26 | 26 | 0 | 25.63 | 109 | 2158101 | 55317335.75 | |||
FTNCOCOA | 0.73 | 0.73 | 0.66 | 0.66 | 0.66 | -0.07 | -9.59 | 0.66 | 10 | 296152 | 195460.32 |
GLAXOSMITH | 6.9 | 6.9 | 6.9 | 0 | 6.82 | 18 | 385728 | 2631053.9 | |||
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.8 | 1 | 10000 | 8000 | |||
GUARANTY | 32.5 | 32.5 | 32.6 | 32.35 | 32.35 | -0.15 | -0.46 | 32.4 | 210 | 5937944 | 192411579.9 |
GUINNESS | 19 | 19 | 19 | 0 | 18.22 | 65 | 647470 | 11798723.45 | |||
HONYFLOUR | 1.24 | 1.24 | 1.29 | 1.2 | 1.2 | -0.04 | -3.23 | 1.25 | 51 | 1801544 | 2252915.15 |
IKEJAHOTEL | 1.1 | 1.1 | 1.2 | 1.2 | 1.2 | 0.1 | 9.09 | 1.2 | 3 | 269000 | 322800 |
INTBREW | 6.49 | 6.49 | 5.95 | 5.95 | 5.95 | -0.54 | -8.32 | 6.2 | 51 | 1137100 | 7054786.32 |
JAIZBANK | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0.66 | 20 | 684301 | 452298.67 |
JAPAULGOLD | 0.57 | 0.62 | 0.62 | 0.52 | 0.62 | 0.05 | 8.77 | 0.58 | 271 | 85742610 | 49591546.08 |
JBERGER | 17.8 | 17.8 | 17.8 | 0 | 17.95 | 14 | 172395 | 3094589.25 | |||
LASACO | 0.37 | 0.37 | 0.37 | 0.35 | 0.35 | -0.02 | -5.41 | 0.37 | 26 | 1540664 | 563385.68 |
LEARNAFRCA | 1 | 1 | 1 | 0 | 1 | 2 | 4018 | 4019.26 | |||
LINKASSURE | 0.52 | 0.52 | 0.52 | 0 | 0.54 | 1 | 16000 | 8640 | |||
LIVESTOCK | 1.3 | 1.3 | 1.39 | 1.3 | 1.39 | 0.09 | 6.92 | 1.37 | 21 | 1291558 | 1766061.48 |
MANSARD | 1.05 | 1.05 | 1.05 | 1.03 | 1.05 | 0 | 0 | 1.05 | 53 | 9133016 | 9570647.56 |
MAYBAKER | 3.7 | 3.7 | 3.68 | 3.51 | 3.51 | -0.19 | -5.14 | 3.65 | 29 | 1508757 | 5500823.81 |
MBENEFIT | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 4 | 1003441 | 271029.07 |
MOBIL | 228 | 228 | 228 | 0 | 205.21 | 8 | 2070 | 424789.8 | |||
MRS | 13.75 | 13.75 | 13.75 | 0 | 13 | 1 | 30 | 390 | |||
MTNN | 160 | 160 | 169.9 | 160 | 169.9 | 9.9 | 6.19 | 160.12 | 83 | 25438081 | 4073188501.7 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 105000 | 21000 |
NAHCO | 2.3 | 2.3 | 2.3 | 0 | 2.31 | 18 | 85407 | 197296.97 | |||
NASCON | 14.5 | 14.5 | 14.5 | 0 | 14.96 | 9 | 95416 | 1427870.95 | |||
NB | 56 | 56 | 56 | 56 | 56 | 0 | 0 | 56 | 32 | 273434 | 15312355.55 |
NCR | 1.96 | 1.96 | 1.96 | 0 | 2.15 | 4 | 3214 | 6897.5 | |||
NEIMETH | 2.23 | 2.23 | 2.23 | 0 | 2.27 | 23 | 590902 | 1341882.92 | |||
NEM | 1.63 | 1.63 | 1.79 | 1.79 | 1.79 | 0.16 | 9.82 | 1.79 | 5 | 340798 | 610028.42 |
NESTLE | 1505 | 1505 | 1505 | 0 | 1449.67 | 22 | 3910 | 5668227 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 386850 | 77370 |
NNFM | 6.13 | 6.13 | 6.74 | 6.74 | 6.74 | 0.61 | 9.95 | 6.7 | 12 | 829264 | 5557223.82 |
NPFMCRFBK | 1.68 | 1.68 | 1.7 | 1.7 | 1.7 | 0.02 | 1.19 | 1.69 | 11 | 479223 | 812059.1 |
OANDO | 3.5 | 3.5 | 3.7 | 3.25 | 3.7 | 0.2 | 5.71 | 3.54 | 64 | 3437078 | 12155181.85 |
OKOMUOIL | 91 | 91 | 91 | 0 | 91.19 | 16 | 1420 | 129494.85 | |||
OMATEK | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 4200 | 840 | |||
PORTPAINT | 2.6 | 2.6 | 2.46 | 2.46 | 2.46 | -0.14 | -5.38 | 2.46 | 4 | 136879 | 336935.4 |
PRESCO | 71.8 | 71.8 | 70.95 | 70.95 | 70.95 | -0.85 | -1.18 | 69.84 | 22 | 889052 | 62095611 |
PRESTIGE | 0.43 | 0.43 | 0.46 | 0.46 | 0.46 | 0.03 | 6.98 | 0.46 | 6 | 183528 | 83987.04 |
PZ | 5.3 | 5.3 | 5.3 | 0 | 5.22 | 18 | 79600 | 415727.3 | |||
REDSTAREX | 3.43 | 3.43 | 3.43 | 0 | 3.5 | 8 | 73778 | 258213 | |||
REGALINS | 0.22 | 0.22 | 0.22 | 0 | 0.22 | 2 | 9570 | 2105.4 | |||
ROYALEX | 0.26 | 0.26 | 0.26 | 0 | 0.25 | 2 | 90000 | 22400 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 6900 | 18216 | |||
SEPLAT | 402.3 | 402.3 | 402.3 | 0 | 408.92 | 11 | 6205 | 2537354.6 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 3600000 | 720000 |
STANBIC | 44.05 | 44.05 | 44.05 | 0 | 45.68 | 10 | 154285 | 7047062.1 | |||
STERLNBANK | 2.05 | 2.05 | 2.04 | 1.98 | 2.04 | -0.01 | -0.49 | 2.04 | 236 | 5954300 | 12140438.36 |
TOTAL | 130 | 130 | 130 | 0 | 131.1 | 23 | 11756 | 1541174.2 | |||
TRANSCORP | 0.91 | 0.91 | 0.9 | 0.88 | 0.9 | -0.01 | -1.10 | 0.9 | 106 | 13758767 | 12341433.02 |
TRANSEXPR | 0.72 | 0.72 | 0.72 | 0 | 0.79 | 14 | 913101 | 721349.79 | |||
UACN | 7.5 | 7.5 | 7.25 | 7.25 | 7.25 | -0.25 | -3.33 | 7.06 | 45 | 1662893 | 11748247.7 |
UAC-PROP | 0.79 | 0.79 | 0.79 | 0 | 0.83 | 5 | 30540 | 25359.71 | |||
UBA | 8.55 | 8.65 | 8.75 | 8.45 | 8.65 | 0.1 | 1.17 | 8.63 | 164 | 37351765 | 322470189.6 |
UBN | 5.3 | 5.3 | 5.35 | 5.1 | 5.35 | 0.05 | 0.94 | 5.23 | 52 | 1814413 | 9491518.8 |
UCAP | 4.79 | 4.79 | 4.84 | 4.71 | 4.71 | -0.08 | -1.67 | 4.77 | 64 | 3079251 | 14686015.76 |
UNILEVER | 13.9 | 13.9 | 13.9 | 0 | 13.92 | 39 | 308698 | 4297735.65 | |||
UNIONDAC | 0.32 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13 | 0.32 | 2 | 4195000 | 1330400 |
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 1 | 10000 | 99000 | |||
UNITYBNK | 0.68 | 0.68 | 0.72 | 0.64 | 0.64 | -0.04 | -5.88 | 0.66 | 15 | 644803 | 428592.87 |
UPDCREIT | 5.5 | 5.5 | 5.5 | 0 | 6.05 | 1 | 160 | 968 | |||
UPL | 1.28 | 1.28 | 1.28 | 0 | 1.4 | 1 | 50 | 70 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5915 | 1183 | |||
VITAFOAM | 7.6 | 7.6 | 7.8 | 7.8 | 7.8 | 0.2 | 2.63 | 7.8 | 28 | 18355618 | 143138237 |
WAPCO | 21 | 21 | 21.15 | 21.05 | 21.05 | 0.05 | 0.24 | 21.14 | 83 | 1934977 | 40899632.25 |
WAPIC | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0 | 0.4 | 8 | 307146 | 124060.1 |
WEMABANK | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0.69 | 18 | 824644 | 569201.74 |
ZENITHBANK | 24.95 | 25 | 25 | 24.75 | 24.8 | -0.15 | -0.60 | 24.84 | 400 | 44036896 | 1093971423.65 |
TOTAL TRANSACTION (106) | 4396 | 710705919 | 10081889852.81 |