Daily Price List – Thursday, 6th August, 2020
207 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 0.95 | 3 | 3000 | 2850 | |||
ABCTRANS | 0.47 | 0.47 | 0.47 | 0 | 0.43 | 2 | 50100 | 21543 | |||
ACADEMY | 0.33 | 0.33 | 0.33 | 0 | 0.36 | 1 | 6720 | 2419.2 | |||
ACCESS | 6.4 | 6.4 | 6.4 | 6.35 | 6.35 | -0.05 | -0.78 | 6.38 | 119 | 4618617 | 29479559.7 |
AFRIPRUD | 4.19 | 4.19 | 4.19 | 0 | 4.32 | 35 | 484707 | 2093819.74 | |||
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2200 | 440 | |||
AIICO | 0.9 | 0.9 | 0.93 | 0.93 | 0.93 | 0.03 | 3.33 | 0.93 | 26 | 716627 | 664621.43 |
AIRTELAFRI | 348 | 348 | 348 | 0 | 350.54 | 14 | 2032 | 712298.2 | |||
ALEX | 8.1 | 8.1 | 8.1 | 0 | 7.3 | 1 | 166 | 1211.8 | |||
ARDOVA | 12.15 | 12.15 | 12.15 | 0 | 11.11 | 45 | 279839 | 3109710.65 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.04 | 13 | 14116 | 85331 | |||
BETAGLAS | 61.55 | 61.55 | 61.55 | 0 | 61.55 | 8 | 3083 | 189771.3 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.11 | 9 | 101955 | 418733.5 | |||
BUACEMENT | 40.2 | 40.2 | 39.5 | 39.5 | 39.5 | -0.7 | -1.74 | 39.05 | 40 | 1309930 | 51154837.8 |
CADBURY | 6.6 | 6.6 | 6.6 | 0 | 6.83 | 27 | 42907 | 292846.85 | |||
CAP | 16.9 | 16.9 | 16.95 | 15.25 | 16.95 | 0.05 | 0.30 | 16.06 | 147 | 4706851 | 75590093.45 |
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 453 | 90.6 | |||
CAVERTON | 1.91 | 1.91 | 1.91 | 0 | 1.89 | 6 | 106029 | 200729.94 | |||
CHAMPION | 0.95 | 0.95 | 0.95 | 0 | 0.89 | 2 | 2000 | 1780 | |||
CHAMS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 7 | 313430 | 68955.6 |
CHELLARAM | 2.51 | 2.51 | 2.51 | 0 | 2.51 | 1 | 30250 | 75927.5 | |||
CHIPLC | 0.45 | 0.45 | 0.45 | 0 | 0.41 | 1 | 3000 | 1230 | |||
CILEASING | 4 | 4 | 4 | 0 | 3.8 | 5 | 30233 | 114885.4 | |||
CONOIL | 16.9 | 16.9 | 16.9 | 0 | 15.25 | 42 | 463368 | 7067452 | |||
CORNERST | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0.55 | 3 | 1042908 | 573599.4 |
COURTVILLE | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 1 | 217 | 45.57 | |||
CUSTODIAN | 5 | 5 | 5 | 5 | 5 | 0 | 0 | 5 | 15 | 12849424 | 64247356 |
CUTIX | 1.7 | 1.7 | 1.73 | 1.73 | 1.73 | 0.03 | 1.76 | 1.73 | 19 | 659120 | 1139343.16 |
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 4 | 5220 | 1566 | |||
DANGCEM | 141.8 | 141.8 | 141.8 | 0 | 134.86 | 69 | 138968 | 18740918.5 | |||
DANGSUGAR | 11.5 | 11.5 | 11.5 | 0 | 11.82 | 76 | 210998 | 2493624.5 | |||
DEAPCAP | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 1 | 1000 | 300 | |||
EKOCORP | 6 | 6 | 6 | 0 | 5.4 | 1 | 5456 | 29462.4 | |||
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 19.9 | 2 | 57600 | 1146240 | |||
ETERNA | 1.82 | 1.82 | 1.9 | 1.84 | 1.9 | 0.08 | 4.40 | 1.87 | 19 | 632323 | 1185505.7 |
ETI | 4.2 | 4.2 | 4.25 | 4.25 | 4.25 | 0.05 | 1.19 | 4.25 | 44 | 1256017 | 5341583.15 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.87 | 1 | 2000 | 5740 | |||
FBNH | 5.05 | 5.05 | 5.05 | 5 | 5.05 | 0 | 0 | 5.05 | 245 | 29775007 | 150248861.25 |
FCMB | 1.9 | 1.9 | 1.91 | 1.9 | 1.9 | 0 | 0 | 1.92 | 32 | 2072826 | 3975145.01 |
FIDELITYBK | 1.73 | 1.73 | 1.74 | 1.73 | 1.73 | 0 | 0 | 1.73 | 54 | 4841909 | 8395018.91 |
FIDSON | 3.15 | 3.15 | 3.42 | 3.42 | 3.42 | 0.27 | 8.57 | 3.34 | 17 | 741335 | 2473709.3 |
FLOURMILL | 19.4 | 19.4 | 19.2 | 19.2 | 19.2 | -0.2 | -1.03 | 19.24 | 69 | 476781 | 9175168.5 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2000 | 400 | |||
GLAXOSMITH | 5.15 | 5.15 | 5.25 | 5.2 | 5.25 | 0.1 | 1.94 | 5.22 | 35 | 1121532 | 5859446 |
GUARANTY | 23.6 | 23.6 | 23.8 | 23.7 | 23.75 | 0.15 | 0.64 | 23.76 | 259 | 13157988 | 312617278.1 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 6 | 43600 | 8720 | |||
GUINNESS | 13 | 13 | 14.3 | 13.5 | 13.5 | 0.5 | 3.85 | 13.99 | 119 | 1143648 | 16005112.35 |
HONYFLOUR | 1.05 | 1.05 | 1.05 | 0 | 0.98 | 16 | 215368 | 210354.49 | |||
IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0 | 1.1 | 3 | 3500 | 3860 | |||
INTBREW | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 0 | 3.15 | 63 | 5406750 | 17019822.4 |
JAIZBANK | 0.59 | 0.59 | 0.59 | 0.57 | 0.59 | 0 | 0 | 0.58 | 13 | 1509472 | 870132.04 |
JAPAULOIL | 0.22 | 0.22 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55 | 0.23 | 37 | 4492890 | 1019770.44 |
JBERGER | 15.05 | 15.05 | 15.05 | 0 | 15.42 | 31 | 75347 | 1161596.65 | |||
JOHNHOLT | 0.52 | 0.52 | 0.52 | 0 | 0.57 | 3 | 300 | 171 | |||
JULI | 1.51 | 1.51 | 1.51 | 0 | 1.36 | 1 | 1000 | 1360 | |||
LASACO | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 2 | 2000100 | 480025 |
LEARNAFRCA | 1.01 | 1.01 | 1.05 | 0.94 | 0.94 | -0.07 | -6.93 | 1.02 | 12 | 530877 | 538889.37 |
LINKASSURE | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.02 | -5.00 | 0.38 | 7 | 977870 | 371935.13 |
LIVESTOCK | 0.62 | 0.62 | 0.62 | 0 | 0.66 | 10 | 76346 | 50541.44 | |||
MANSARD | 1.58 | 1.58 | 1.58 | 0 | 1.67 | 9 | 97587 | 162850.03 | |||
MAYBAKER | 2.9 | 2.9 | 2.83 | 2.8 | 2.8 | -0.1 | -3.45 | 2.82 | 22 | 706340 | 1994608.47 |
MBENEFIT | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.21 | 20 | 9005629 | 1896537.54 |
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 1 | 1405 | 702.5 | |||
MOBIL | 175 | 175 | 175 | 175 | 175 | 0 | 0 | 174.98 | 26 | 729251 | 127603574.5 |
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.87 | 9 | 4003 | 47534.75 | |||
MTNN | 118 | 118 | 118.5 | 118.5 | 118.5 | 0.5 | 0.42 | 118.48 | 121 | 5373239 | 636595112.4 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2090 | 418 | |||
NAHCO | 2 | 2 | 2.08 | 2.08 | 2.08 | 0.08 | 4.00 | 2.07 | 21 | 707409 | 1464561.05 |
NASCON | 9.6 | 9.6 | 10 | 10 | 10 | 0.4 | 4.17 | 10 | 20 | 747224 | 7475355.45 |
NB | 32 | 32 | 32 | 32 | 32 | 0 | 0 | 32.04 | 52 | 593369 | 19014163.15 |
NCR | 2 | 2 | 2 | 0 | 1.8 | 1 | 3500 | 6300 | |||
NEIMETH | 1.75 | 1.75 | 1.78 | 1.78 | 1.78 | 0.03 | 1.71 | 1.78 | 32 | 922175 | 1639042.38 |
NEM | 1.9 | 1.9 | 1.91 | 1.87 | 1.87 | -0.03 | -1.58 | 1.9 | 8 | 550000 | 1047114 |
NESF | 552.2 | 552.2 | 552.2 | 0 | 517.53 | 4 | 102 | 52787.6 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1091.64 | 78 | 12823 | 13998142.8 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 3.98 | 4 | 3195 | 12725.4 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 60 | 5 | 111 | 6660 | |||
NPFMCRFBK | 1.24 | 1.24 | 1.25 | 1.25 | 1.25 | 0.01 | 0.81 | 1.25 | 14 | 1013000 | 1266700 |
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 4000 | 800 | |||
OANDO | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0 | 0 | 2.33 | 32 | 840438 | 1955405.44 |
OKOMUOIL | 74.95 | 74.95 | 74.95 | 0 | 70.2 | 17 | 17045 | 1196633.9 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.15 | 1 | 100 | 215 | |||
PRESCO | 48 | 48 | 48 | 0 | 48.81 | 22 | 272645 | 13308405 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0 | 0.48 | 2 | 3472 | 1679.84 | |||
PZ | 4.25 | 4.25 | 4.25 | 0 | 4.17 | 24 | 203356 | 848230.3 | |||
REDSTAREX | 3.65 | 3.65 | 3.65 | 0 | 3.74 | 12 | 61286 | 229189.34 | |||
REGALINS | 0.23 | 0.23 | 0.24 | 0.23 | 0.23 | 0 | 0 | 0.24 | 7 | 349000 | 82070 |
ROYALEX | 0.31 | 0.31 | 0.31 | 0 | 0.3 | 1 | 200 | 60 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 60584 | 12116.8 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 7540 | 19905.6 | |||
SEPLAT | 321 | 321 | 350 | 350 | 350 | 29 | 9.03 | 348.09 | 27 | 158240 | 55081754.3 |
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 49667 | 9933.4 | |||
STANBIC | 31.5 | 31.5 | 33 | 33 | 33 | 1.5 | 4.76 | 32.97 | 40 | 4814254 | 158714448.55 |
STERLNBANK | 1.14 | 1.14 | 1.18 | 1.14 | 1.14 | 0 | 0 | 1.16 | 101 | 5523874 | 6404411.79 |
STUDPRESS | 1.8 | 1.8 | 1.8 | 0 | 1.62 | 1 | 1000 | 1620 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2000 | 400 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2000 | 400 | |||
THOMASWY | 0.35 | 0.35 | 0.35 | 0 | 0.32 | 1 | 128 | 40.96 | |||
TOTAL | 79.1 | 79.1 | 79.1 | 0 | 79.73 | 29 | 6737 | 537155.8 | |||
TOURIST | 3.15 | 3.15 | 3.15 | 0 | 3.35 | 1 | 2000 | 6700 | |||
TRANSCORP | 0.62 | 0.62 | 0.63 | 0.61 | 0.62 | 0 | 0 | 0.62 | 46 | 10749932 | 6651705.66 |
TRIPPLEG | 0.5 | 0.5 | 0.5 | 0 | 0.54 | 1 | 11567 | 6246.18 | |||
UACN | 6.85 | 6.85 | 6.85 | 0 | 6.22 | 163 | 3226698 | 20081979.95 | |||
UAC-PROP | 0.92 | 0.96 | 0.96 | 0.96 | 0.96 | 0.04 | 4.35 | 0.95 | 29 | 937893 | 890171.92 |
UBA | 6.3 | 6.3 | 6.45 | 6.3 | 6.45 | 0.15 | 2.38 | 6.34 | 115 | 2102820 | 13334040.55 |
UBN | 5.4 | 5.4 | 5 | 4.9 | 5 | -0.4 | -7.41 | 4.92 | 52 | 1452968 | 7155865.2 |
UCAP | 2.99 | 2.99 | 3.05 | 2.99 | 3.01 | 0.02 | 0.67 | 3 | 84 | 3606024 | 10830890.55 |
UNILEVER | 11.2 | 11.2 | 11.2 | 0 | 11.86 | 33 | 188954 | 2240635.1 | |||
UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0.23 | 5 | 109000 | 25290.6 | |||
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 1 | 250 | 2475 | |||
UNITYBNK | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0.59 | 3 | 110086 | 64933.04 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 4000 | 800 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
VITAFOAM | 5.75 | 5.75 | 5.75 | 0 | 5.3 | 33 | 585297 | 3102927.15 | |||
WAPCO | 11.7 | 11.7 | 11.8 | 11.65 | 11.7 | 0 | 0 | 11.71 | 124 | 9963250 | 116627159.95 |
WAPIC | 0.32 | 0.32 | 0.32 | 0 | 0.34 | 7 | 180939 | 60660.79 | |||
WEMABANK | 0.52 | 0.52 | 0.52 | 0.51 | 0.51 | -0.01 | -1.92 | 0.51 | 32 | 2798432 | 1429907 |
ZENITHBANK | 16.5 | 16.5 | 16.7 | 16.65 | 16.7 | 0.2 | 1.21 | 16.68 | 295 | 6047987 | 100902657.4 |
TOTAL TRANSACTION (118) | 3646 | 173748425 | 2132848752.5 |