Daily Price List – Thursday, 3rd September, 2020
327 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.39 | 0.39 | 0.39 | 0 | 0.36 | 2 | 28000 | 10080 | |||
ACADEMY | 0.27 | 0.27 | 0.27 | 0 | 0.29 | 4 | 42780 | 12316.6 | |||
ACCESS | 6.4 | 6.4 | 6.45 | 6.4 | 6.4 | 0 | 0 | 6.4 | 148 | 14784439 | 94680122.6 |
AFRIPRUD | 4.4 | 4.4 | 4.5 | 4.4 | 4.4 | 0 | 0 | 4.48 | 38 | 970311 | 4342443.45 |
AIICO | 0.95 | 0.95 | 0.93 | 0.9 | 0.9 | -0.05 | -5.26 | 0.9 | 45 | 7532719 | 6809353.45 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 379.89 | 4 | 115 | 43687.5 | |||
ARDOVA | 12.6 | 12.6 | 12.6 | 0 | 11.47 | 17 | 60784 | 697354.35 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.17 | 3 | 891 | 5495.1 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 49.93 | 7 | 12265 | 612362.25 | |||
BOCGAS | 4.36 | 4.36 | 4.36 | 0 | 4.45 | 3 | 20355 | 90579.75 | |||
BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 40.04 | 23 | 32377 | 1296377.05 | |||
CADBURY | 7.75 | 7.75 | 7.75 | 0 | 7.12 | 26 | 287111 | 2042862.95 | |||
CAP | 16.65 | 16.65 | 16.65 | 0 | 16.31 | 11 | 80657 | 1315518.45 | |||
CAVERTON | 1.89 | 1.89 | 1.89 | 0 | 1.83 | 8 | 131270 | 240228.1 | |||
CHAMPION | 0.93 | 0.93 | 0.93 | 0 | 0.87 | 2 | 1490 | 1301 | |||
CHAMS | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 17 | 1759500 | 369590 |
CHIPLC | 0.34 | 0.34 | 0.34 | 0 | 0.32 | 1 | 6000 | 1920 | |||
CILEASING | 3.6 | 3.6 | 3.6 | 0 | 3.62 | 11 | 272500 | 985325.9 | |||
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 14.36 | 14 | 38953 | 559543 | |||
CORNERST | 0.65 | 0.65 | 0.66 | 0.66 | 0.66 | 0.01 | 1.54 | 0.66 | 12 | 650664 | 428235.6 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 8 | 188200 | 37652 | |||
CUSTODIAN | 4.8 | 4.8 | 4.8 | 0 | 4.97 | 12 | 133975 | 666212.5 | |||
CUTIX | 1.75 | 1.75 | 1.75 | 0 | 1.79 | 13 | 163880 | 293759.86 | |||
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 795 | 238.5 | |||
DANGCEM | 134 | 134 | 134 | 0 | 134.83 | 47 | 63458 | 8556343 | |||
DANGSUGAR | 12.5 | 12.5 | 12.5 | 0 | 12.27 | 59 | 324835 | 3986955 | |||
DEAPCAP | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 2 | 3020 | 815.4 | |||
ETERNA | 2.08 | 2.08 | 2.08 | 0 | 2.17 | 8 | 11473 | 24855.27 | |||
ETI | 4.15 | 4.15 | 4.15 | 0 | 4.15 | 47 | 492635 | 2042635.2 | |||
FBNH | 5.05 | 5.05 | 5.1 | 5.05 | 5.05 | 0 | 0 | 5.05 | 193 | 9785168 | 49416918.25 |
FCMB | 2.1 | 2.1 | 2.2 | 2.1 | 2.2 | 0.1 | 4.76 | 2.19 | 52 | 10729326 | 23505185.05 |
FIDELITYBK | 1.81 | 1.81 | 1.81 | 1.8 | 1.8 | -0.01 | -0.55 | 1.81 | 54 | 5114643 | 9235958.71 |
FIDSON | 3.71 | 3.71 | 3.71 | 0 | 3.54 | 16 | 52175 | 184761.78 | |||
FLOURMILL | 19 | 19 | 19 | 0 | 18.86 | 42 | 454331 | 8570676.25 | |||
GLAXOSMITH | 4.85 | 4.85 | 4.85 | 0 | 5.04 | 26 | 189334 | 953360.45 | |||
GUARANTY | 25.65 | 25.65 | 25.7 | 25.65 | 25.7 | 0.05 | 0.19 | 25.68 | 270 | 6497857 | 166832758.45 |
GUINNESS | 14 | 14 | 14 | 0 | 14.21 | 83 | 462833 | 6574857.55 | |||
HONYFLOUR | 0.96 | 0.96 | 0.96 | 0 | 0.94 | 9 | 190076 | 178635.46 | |||
IKEJAHOTEL | 0.84 | 0.84 | 0.84 | 0 | 0.92 | 1 | 480 | 441.6 | |||
INFINITY | 1.36 | 1.36 | 1.36 | 0 | 1.49 | 1 | 2684 | 3999.16 | |||
INITSPLC | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0.63 | 4 | 3006000 | 1893780 |
INTBREW | 3.65 | 3.65 | 3.65 | 0 | 3.6 | 22 | 156688 | 564030.55 | |||
JAIZBANK | 0.61 | 0.61 | 0.63 | 0.61 | 0.62 | 0.01 | 1.64 | 0.62 | 23 | 1787251 | 1106136.57 |
JAPAULOIL | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.21 | 12 | 1350049 | 284698.39 |
JBERGER | 17 | 17 | 17 | 0 | 16.26 | 25 | 89521 | 1455200.15 | |||
LASACO | 0.26 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85 | 0.26 | 37 | 17103194 | 4464084.88 |
LEARNAFRCA | 1.07 | 1.07 | 1.07 | 0 | 1.04 | 4 | 27407 | 28465.97 | |||
LINKASSURE | 0.39 | 0.39 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.42 | 2 | 235227 | 97738.53 |
LIVESTOCK | 0.66 | 0.66 | 0.66 | 0 | 0.66 | 14 | 328097 | 216629.13 | |||
MANSARD | 1.67 | 1.67 | 1.67 | 0 | 1.79 | 2 | 9700 | 17341 | |||
MAYBAKER | 2.93 | 2.93 | 2.95 | 2.95 | 2.95 | 0.02 | 0.68 | 2.95 | 9 | 330072 | 973171.4 |
MBENEFIT | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76 | 0.22 | 12 | 5094104 | 1109766.08 |
MOBIL | 192.5 | 192.5 | 192.5 | 0 | 177.3 | 16 | 4618 | 818763.4 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.58 | 8 | 4506 | 52200.05 | |||
MTNN | 118 | 118 | 118.6 | 118.6 | 118.6 | 0.6 | 0.51 | 118.62 | 86 | 1594604 | 189153249.4 |
NAHCO | 2.02 | 2.02 | 2.21 | 2.1 | 2.1 | 0.08 | 3.96 | 2.15 | 35 | 991255 | 2130568.77 |
NASCON | 10.05 | 10.05 | 10.05 | 0 | 10.27 | 10 | 64530 | 663016 | |||
NB | 40 | 40 | 40 | 0 | 40 | 92 | 241484 | 9659076.5 | |||
NEIMETH | 2 | 2 | 1.87 | 1.87 | 1.87 | -0.13 | -6.50 | 1.88 | 28 | 423087 | 797012.57 |
NEM | 2.07 | 2.07 | 2.07 | 0 | 2.14 | 7 | 80200 | 171918 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1178.25 | 47 | 11389 | 13419048.5 | |||
NNFM | 4.5 | 4.5 | 4.5 | 0 | 4.94 | 3 | 3616 | 17864 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 62.5 | 1 | 10 | 625 | |||
NPFMCRFBK | 1.21 | 1.21 | 1.27 | 1.27 | 1.27 | 0.06 | 4.96 | 1.27 | 3 | 200600 | 254762 |
OANDO | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 0 | 2.3 | 40 | 1069261 | 2459142.15 |
OKOMUOIL | 79 | 79 | 79 | 0 | 79.67 | 21 | 65566 | 5223493.6 | |||
PRESCO | 49 | 49 | 49 | 0 | 49.87 | 11 | 32059 | 1598857 | |||
PZ | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 | 0 | 4.1 | 27 | 232382 | 951981.5 |
REDSTAREX | 3.65 | 3.65 | 3.65 | 0 | 3.66 | 17 | 157156 | 575048.65 | |||
ROYALEX | 0.31 | 0.31 | 0.33 | 0.33 | 0.33 | 0.02 | 6.45 | 0.33 | 7 | 523000 | 171000 |
SEPLAT | 385 | 385 | 385 | 0 | 401.93 | 10 | 604 | 242768.7 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 1000000 | 200000 |
STANBIC | 37.5 | 37.5 | 37.5 | 0 | 37.45 | 52 | 244807 | 9167462.6 | |||
STERLNBANK | 1.25 | 1.25 | 1.2 | 1.19 | 1.19 | -0.06 | -4.80 | 1.2 | 63 | 6334188 | 7585470.88 |
STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 1.94 | 2 | 2199 | 4257.57 | |||
TOTAL | 80 | 80 | 80 | 0 | 85.13 | 31 | 34886 | 2969914.8 | |||
TRANSCORP | 0.59 | 0.59 | 0.59 | 0.56 | 0.58 | -0.01 | -1.69 | 0.57 | 124 | 70616211 | 40062242.98 |
TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0.75 | 2 | 415751 | 311813.25 |
TRIPPLEG | 0.44 | 0.44 | 0.44 | 0 | 0.41 | 4 | 99924 | 41106.17 | |||
UACN | 5.95 | 5.95 | 6.2 | 5.95 | 6.2 | 0.25 | 4.20 | 6.03 | 116 | 9507980 | 57309191 |
UAC-PROP | 0.84 | 0.84 | 0.92 | 0.91 | 0.91 | 0.07 | 8.33 | 0.92 | 10 | 626590 | 573662.8 |
UBA | 6.45 | 6.45 | 6.55 | 6.5 | 6.5 | 0.05 | 0.78 | 6.51 | 248 | 13202676 | 85952405.75 |
UBN | 5.1 | 5.1 | 5.1 | 0 | 5 | 39 | 325409 | 1626866.5 | |||
UCAP | 3.11 | 3.11 | 3.14 | 3.11 | 3.14 | 0.03 | 0.96 | 3.13 | 72 | 2027349 | 6337965.17 |
UNILEVER | 15 | 15 | 15 | 0 | 14.95 | 48 | 579558 | 8662456.7 | |||
UNITYBNK | 0.56 | 0.56 | 0.56 | 0 | 0.57 | 4 | 51010 | 29085.8 | |||
UPL | 1.65 | 1.65 | 1.65 | 0 | 1.63 | 11 | 92013 | 150067.7 | |||
VITAFOAM | 5.5 | 5.5 | 5.78 | 5.78 | 5.78 | 0.28 | 5.09 | 5.68 | 30 | 412926 | 2343559.43 |
WAPCO | 12 | 12 | 12 | 12 | 12 | 0 | 0 | 12.02 | 61 | 1594799 | 19163830.65 |
WAPIC | 0.33 | 0.33 | 0.35 | 0.34 | 0.35 | 0.02 | 6.06 | 0.34 | 16 | 1061482 | 362929.78 |
WEMABANK | 0.52 | 0.52 | 0.53 | 0.52 | 0.53 | 0.01 | 1.92 | 0.52 | 23 | 1903896 | 991973.26 |
ZENITHBANK | 16.95 | 16.95 | 17.2 | 17 | 17.2 | 0.25 | 1.47 | 17.07 | 440 | 25490830 | 435191832.5 |
TOTAL TRANSACTION (92) | 3377 | 232416080 | 1315221250.27 |