Daily Price List -Thursday, 5th November, 2020
118 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 | -8.82 | 0.31 | 5 | 198161 | 61436.35 |
ACADEMY | 0.29 | 0.29 | - | - | - | 0 | 0.31 | 1 | 31250 | 9687.5 | |
ACCESS | 8 | 8 | 8.2 | 7.95 | 8 | 0 | 0 | 8.10 | 222 | 34969648 | 283415995.95 |
AFRIPRUD | 5.67 | 5.67 | 6.2 | 5.67 | 6.2 | 0.53 | 9.35 | 5.98 | 77 | 3123015 | 18674722.78 |
AIICO | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0.87 | 14 | 242556 | 210377.14 |
AIRTELAFRI | 410.2 | 410.2 | - | - | - | 0 | 451.04 | 3 | 49 | 22101 | |
ARDOVA | 12.65 | 12.65 | - | - | - | 0 | 12.18 | 28 | 428122 | 5213996.55 | |
BERGER | 6.7 | 6.7 | - | - | - | 0 | 6.50 | 5 | 28985 | 188343.55 | |
BETAGLAS | 55.4 | 55.4 | - | - | - | 0 | 53.05 | 6 | 12601 | 668488.05 | |
BOCGAS | 4.4 | 4.4 | - | - | - | 0 | 4.062 | 5 | 37234 | 151240.08 | |
BUACEMENT | 45.5 | 45.5 | 45.45 | 45.4 | 45.45 | -0.05 | -0.11 | 45.44 | 39 | 50275230 | 2284311145.15 |
CADBURY | 8.5 | 8.5 | - | - | - | 0 | 8.18 | 15 | 21986 | 179805.3 | |
CAP | 23 | 23 | - | - | - | 0 | 22.78 | 20 | 143409 | 3267500.1 | |
CAVERTON [BLS] | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0 | 0 | 1.95 | 16 | 473057 | 921038.91 |
CHAMPION [BLS] | 0.89 | 0.89 | - | - | - | 0 | 0.94 | 1 | 4000 | 3760 | |
CHAMS | 0.22 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4.55 | 0.22 | 22 | 3945820 | 870708.6 |
CHIPLC | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 | -8.11 | 0.34 | 4 | 269000 | 91460 |
CILEASING | 3.96 | 3.96 | - | - | - | 0 | 3.89 | 7 | 38000 | 147756.81 | |
CONOIL | 19.05 | 19.05 | - | - | - | 0 | 17.39 | 22 | 36820 | 640432.55 | |
CORNERST | 0.58 | 0.58 | - | - | - | 0 | 0.58 | 3 | 110000 | 63500 | |
COURTVILLE | 0.21 | 0.21 | - | - | - | 0 | 0.22 | 2 | 20500 | 4515 | |
CUSTODIAN | 5.6 | 5.6 | - | - | - | 0 | 5.91 | 6 | 55146 | 326088.15 | |
CUTIX | 1.73 | 1.73 | - | - | - | 0 | 1.83 | 8 | 50426 | 92139.99 | |
DAARCOMM | 0.3 | 0.3 | - | - | - | 0 | 0.27 | 1 | 2050 | 553.5 | |
DANGCEM | 169 | 169 | 169 | 169 | 169 | 0 | 0 | 168.43 | 125 | 1359694 | 229015179.4 |
DANGSUGAR | 15.5 | 15.5 | 15.6 | 15.5 | 15.6 | 0.1 | 0.65 | 15.54 | 269 | 6587289 | 102338057.7 |
ETERNA | 5 | 5 | - | - | - | 0 | 4.65 | 9 | 56887 | 264332.72 | |
ETI | 5.15 | 5.15 | 5.15 | 5.1 | 5.1 | -0.05 | -0.97 | 5.12 | 69 | 5801508 | 29680703.6 |
FBNH | 6.3 | 6.3 | 6.45 | 6.3 | 6.4 | 0.1 | 1.59 | 6.35 | 159 | 61147352 | 388375416 |
FCMB | 3.05 | 3.05 | - | - | - | 0 | 3.01 | 62 | 991212 | 2983111.67 | |
FIDELITYBK | 2.41 | 2.41 | 2.41 | 2.38 | 2.41 | 0 | 0 | 2.40 | 112 | 11041076 | 26487845.55 |
FIDSON | 4.4 | 4.4 | 4.29 | 4.1 | 4.1 | -0.3 | -6.82 | 4.12 | 44 | 833207 | 3436499.31 |
FLOURMILL | 28.4 | 28.4 | 27.6 | 26.8 | 27.6 | -0.8 | -2.82 | 26.51 | 122 | 1945318 | 51581092.6 |
GLAXOSMITH | 5.9 | 5.9 | 5.9 | 5.8 | 5.8 | -0.1 | -1.69 | 5.830 | 68 | 2320553 | 13529442.4 |
GUARANTY | 32.1 | 32.1 | 32.45 | 32.1 | 32.45 | 0.35 | 1.09 | 32.23 | 251 | 14535729 | 468524643.65 |
GUINEAINS | 0.2 | 0.2 | - | - | - | 0 | 0.20 | 1 | 400 | 80 | |
GUINNESS | 16.55 | 16.55 | 16.6 | 16.55 | 16.55 | 0 | 0 | 16.57 | 93 | 2621150 | 43443596.65 |
HONYFLOUR | 1.02 | 1.02 | 0.99 | 0.95 | 0.99 | -0.03 | -2.94 | 0.98 | 46 | 4728832 | 4621627.07 |
IKEJAHOTEL | 1.11 | 1.11 | - | - | - | 0 | 1.00 | 1 | 800 | 800 | |
INTBREW [BLS] | 6.9 | 6.9 | 6.9 | 6.5 | 6.5 | -0.4 | -5.80 | 6.77 | 77 | 2407239 | 16294211.7 |
JAIZBANK | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0.59 | 19 | 886072 | 523093.07 |
JAPAULOIL | 0.24 | 0.24 | 0.26 | 0.22 | 0.25 | 0.01 | 4.17 | 0.25 | 48 | 10407342 | 2617007.73 |
JBERGER | 17.05 | 17.05 | - | - | - | 0 | 17.16 | 16 | 101471 | 1740927.35 | |
LASACO | 0.36 | 0.36 | 0.38 | 0.33 | 0.36 | 0 | 0 | 0.35 | 37 | 13367771 | 4683176.43 |
LEARNAFRCA | 1.05 | 1.05 | 1.15 | 1.15 | 1.15 | 0.1 | 9.52 | 1.14 | 12 | 514800 | 587430 |
LINKASSURE | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -0.04 | -8.89 | 0.41 | 1 | 185000 | 75850 |
LIVESTOCK | 0.89 | 0.89 | 0.97 | 0.89 | 0.97 | 0.08 | 8.99 | 0.92 | 27 | 1621753 | 1490643.94 |
MANSARD | 2.2 | 2.2 | - | - | - | 0 | 2.03 | 11 | 156210 | 316727.45 | |
MAYBAKER | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 | 0 | 3.20 | 15 | 568429 | 1819857.95 |
MBENEFIT | 0.2 | 0.2 | - | - | - | 0 | 0.20 | 5 | 111950 | 22449 | |
MOBIL | 190 | 190 | - | - | - | 0 | 190.25 | 18 | 45034 | 8567740.2 | |
MRS | 12.45 | 12.45 | - | - | - | 0 | 11.79 | 8 | 13287 | 156628.35 | |
MTNN | 144 | 144 | - | - | - | 0 | 146.39 | 59 | 107516 | 15739505 | |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 1250000 | 250000 |
NAHCO | 2.05 | 2.05 | 2.13 | 2.1 | 2.1 | 0.05 | 2.44 | 2.11 | 22 | 687133 | 1452861.9 |
NASCON | 13.95 | 13.95 | 14.05 | 14.05 | 14.05 | 0.1 | 0.72 | 14.06 | 33 | 624290 | 8775119.25 |
NB | 52 | 52 | 52 | 52 | 52 | 0 | 0 | 51.99 | 34 | 13174354 | 684919495.85 |
NEIMETH | 2 | 2 | - | - | - | 0 | 2.03 | 5 | 90689 | 184524.89 | |
NEM | 2.23 | 2.23 | - | - | - | 0 | 2.16 | 5 | 152530 | 329554.26 | |
NESTLE | 1421.7 | 1421.7 | - | - | - | 0 | 1421.99 | 70 | 135521 | 192710766.3 | |
NNFM | 5.06 | 5.06 | - | - | - | 0 | 5.55 | 13 | 154301 | 856644.81 | |
NPFMCRFBK | 1.55 | 1.55 | - | - | - | 0 | 1.58 | 2 | 40900 | 64640 | |
OANDO [MRF] | 2.75 | 2.75 | - | - | - | 0 | 2.86 | 54 | 662395 | 1891830.04 | |
OKOMUOIL | 80 | 80 | - | - | - | 0 | 85.96 | 7 | 11311 | 972321.8 | |
PORTPAINT [BLS] | 2.97 | 2.97 | - | - | - | 0 | 2.72 | 4 | 20196 | 54940.27 | |
PRESCO | 65.9 | 65.9 | - | - | - | 0 | 63.58 | 25 | 254866 | 16204144.4 | |
PRESTIGE [BLS] | 0.58 | 0.58 | - | - | - | 0 | 0.60 | 1 | 468 | 280.8 | |
PZ | 4.7 | 4.7 | - | - | - | 0 | 4.63 | 13 | 227564 | 1054530.7 | |
REDSTAREX | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 | 0 | 3.19 | 29 | 891082 | 2844202.67 |
ROYALEX | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00 | 0.24 | 2 | 800020 | 192005 |
SCOA | 2.93 | 2.93 | - | - | - | 0 | 2.64 | 1 | 500 | 1320 | |
SEPLAT | 420 | 420 | - | - | - | 0 | 413.64 | 10 | 11205 | 4634805.2 | |
SFSREIT | 69.3 | 69.3 | - | - | - | 0 | 69.30 | 3 | 102 | 7068.6 | |
SKYAVN [BLS] | 2.93 | 2.93 | - | - | - | 0 | 2.915 | 3 | 4000 | 11660 | |
SOVRENINS | 0.2 | 0.2 | - | - | - | 0 | 0.20 | 1 | 10000 | 2000 | |
STANBIC | 46 | 46 | 46 | 46 | 46 | 0 | 0 | 46 | 25 | 4067370 | 187083635.95 |
STERLNBANK | 1.85 | 1.85 | 1.87 | 1.8 | 1.81 | -0.04 | -2.16 | 1.842 | 214 | 5575880 | 10273520.97 |
TOTAL | 129.9 | 129.9 | - | - | - | 0 | 129.60 | 26 | 53459 | 6928173.8 | |
TRANSCOHOT [BLS] | 4 | 4 | - | - | - | 0 | 3.60 | 5 | 105456 | 379641.6 | |
TRANSCORP | 0.71 | 0.71 | 0.78 | 0.72 | 0.78 | 0.07 | 9.86 | 0.77 | 130 | 34763273 | 26628793.31 |
UACN | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 | 0 | 7.48 | 41 | 3577334 | 26765513.6 |
UAC-PROP [BLS] | 0.83 | 0.83 | 0.81 | 0.8 | 0.81 | -0.02 | -2.41 | 0.81 | 14 | 882537 | 710751.97 |
UBA | 7.6 | 7.6 | 7.7 | 7.55 | 7.7 | 0.1 | 1.32 | 7.60 | 183 | 29672118 | 225544219.15 |
UBN [BLS] | 5.5 | 5.5 | 5.55 | 5 | 5.1 | -0.4 | -7.27 | 5.08 | 112 | 18329483 | 93038288.05 |
UCAP | 4.04 | 4.04 | 4.05 | 4.04 | 4.05 | 0.01 | 0.25 | 4.05 | 95 | 5635734 | 22806569.05 |
UHOMREIT | 40.65 | 40.65 | - | - | - | 0 | 40.65 | 1 | 27 | 1097.55 | |
UNILEVER | 13.7 | 13.7 | 14.1 | 14.1 | 14.1 | 0.4 | 2.92 | 14.05 | 32 | 364013 | 5112932.95 |
UNIONDAC | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 4 | 130700 | 33103 |
UNITYBNK | 0.62 | 0.62 | - | - | - | 0 | 0.62 | 1 | 6617 | 4102.54 | |
UPDCREIT | 3.8 | 3.8 | - | - | - | 0 | 4.15 | 1 | 19155 | 79493.25 | |
UPL | 1.28 | 1.28 | - | - | - | 0 | 1.40 | 5 | 2411 | 3375.4 | |
VITAFOAM | 6.75 | 6.75 | - | - | - | 0 | 6.30 | 52 | 2421867 | 15268258.65 | |
WAPCO | 18.5 | 18.5 | 18.6 | 18.6 | 18.6 | 0.1 | 0.54 | 18.38 | 111 | 2996344 | 55081283.1 |
WAPIC | 0.44 | 0.44 | 0.44 | 0.4 | 0.44 | 0 | 0 | 0.40 | 26 | 3289324 | 1325329.6 |
WEMABANK | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 | -3.23 | 0.62 | 14 | 245623 | 151823.16 |
ZENITHBANK | 21.85 | 21.85 | 22 | 21.8 | 21.9 | 0.05 | 0.29 | 21.88 | 378 | 34352531 | 751468274.2 |
TOTAL TRANSACTION (96) | 4127 | 404676629 | 6364557367.09 |