Daily Price List – Thursday, 6th June, 2019
286 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.28 | 0.28 | 0.28 | 0 | 0.26 | 4 | 24310 | 6320.8 | |||
ACADEMY | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 4 | 209800 | 60776 |
ACCESS | 6.25 | 6.25 | 6.35 | 6.25 | 6.3 | 0.05 | 0.80 | 6.32 | 185 | 6101666 | 38592971.3 |
AFRIPRUD | 3.5 | 3.5 | 3.51 | 3.5 | 3.5 | 0 | 0 | 3.52 | 95 | 1874662 | 6591128.11 |
AGLEVENT | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 3 | 73288 | 21880.44 | |||
AIICO | 0.66 | 0.66 | 0.68 | 0.67 | 0.68 | 0.02 | 3.03 | 0.68 | 10 | 438475 | 296503.25 |
BERGER | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0 | 0 | 6.64 | 17 | 156730 | 1040056.3 |
BETAGLAS | 75 | 75 | 75 | 0 | 67.57 | 6 | 1522 | 102843.75 | |||
BOCGAS | 3.76 | 3.76 | 3.76 | 0 | 4.13 | 1 | 500 | 2065 | |||
CADBURY | 10.95 | 10.95 | 10.95 | 0 | 10.07 | 16 | 54809 | 552065.5 | |||
CAP | 31.1 | 31.1 | 31.1 | 0 | 30.92 | 17 | 51768 | 1600438.5 | |||
CAPOIL | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 1 | 100000 | 21000 |
CAVERTON | 2.57 | 2.57 | 2.57 | 0 | 2.35 | 16 | 281800 | 662484.88 | |||
CCNN | 15 | 15 | 15 | 0 | 14.35 | 9 | 37850 | 542991.85 | |||
CHAMPION | 1.11 | 1.11 | 1.2 | 1.2 | 1.2 | 0.09 | 8.11 | 1.19 | 12 | 242719 | 288594.78 |
CHAMS | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 0.35 | 29 | 1630897 | 566921.89 |
CHIPLC | 0.21 | 0.21 | 0.22 | 0.2 | 0.22 | 0.01 | 4.76 | 0.2 | 12 | 2874800 | 587549 |
CILEASING | 7.2 | 7.2 | 6.99 | 6.99 | 6.99 | -0.21 | -2.92 | 6.98 | 10 | 419984 | 2930269.82 |
CONOIL | 22 | 22 | 23 | 19.85 | 23 | 1 | 4.55 | 20.38 | 24 | 429986 | 8762657.65 |
CORNERST | 0.2 | 0.2 | 0.2 | 0 | 0.22 | 4 | 20540 | 4418.8 | |||
COURTVILLE | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 25 | 2507805 | 553944.22 |
CUSTODIAN | 6.05 | 6.05 | 6 | 6 | 6 | -0.05 | -0.83 | 6 | 12 | 534091 | 3206275.55 |
CUTIX | 1.55 | 1.55 | 1.55 | 1.5 | 1.5 | -0.05 | -3.23 | 1.52 | 40 | 2219961 | 3366325.69 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 1 | 500 | 1270 | |||
DAARCOMM | 0.4 | 0.4 | 0.4 | 0 | 0.36 | 1 | 1300 | 468 | |||
DANGCEM | 183.8 | 183.8 | 189 | 180 | 189 | 5.2 | 2.83 | 187.88 | 125 | 470502 | 88398811.5 |
DANGFLOUR | 16.6 | 16.6 | 16.55 | 16.4 | 16.4 | -0.2 | -1.20 | 16.44 | 58 | 1006215 | 16542753.45 |
DANGSUGAR | 12 | 12 | 12 | 0 | 11.69 | 46 | 332577 | 3889108.3 | |||
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 20 | 2 | 50 | 1000 | |||
ETERNA | 3.65 | 3.65 | 3.65 | 0 | 3.89 | 5 | 2350 | 9142.5 | |||
ETI | 10.05 | 10.05 | 10.05 | 0 | 9.9 | 20 | 79320 | 785140.75 | |||
FBNH | 6.95 | 6.95 | 7 | 6.95 | 6.95 | 0 | 0 | 6.97 | 140 | 7519044 | 52372491.95 |
FCMB | 1.6 | 1.6 | 1.64 | 1.63 | 1.64 | 0.04 | 2.50 | 1.64 | 42 | 2051018 | 3366257.24 |
FIDELITYBK | 1.7 | 1.7 | 1.73 | 1.73 | 1.73 | 0.03 | 1.76 | 1.73 | 64 | 2427954 | 4194772.84 |
FIDSON | 5.05 | 5.05 | 5.05 | 0 | 4.55 | 2 | 8000 | 36400 | |||
FLOURMILL | 14 | 14 | 14 | 13.8 | 14 | 0 | 0 | 13.97 | 116 | 4642493 | 64848769.25 |
FO | 25.75 | 25.75 | 25.75 | 0 | 25.39 | 32 | 137221 | 3483510 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 23378 | 4675.6 | |||
GLAXOSMITH | 7.65 | 7.65 | 7.65 | 0 | 8.04 | 7 | 20640 | 166040.25 | |||
GOLDINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 200 | 40 | |||
GUARANTY | 31.3 | 31.3 | 31.3 | 30.55 | 30.7 | -0.6 | -1.92 | 31.28 | 239 | 82815059 | 2590704253.45 |
GUINNESS | 48.5 | 48.5 | 47.5 | 47.5 | 47.5 | -1 | -2.06 | 47.51 | 40 | 3589657 | 170538858.1 |
HONYFLOUR | 1.09 | 1.09 | 1.14 | 1.13 | 1.14 | 0.05 | 4.59 | 1.14 | 15 | 429400 | 491389.65 |
IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 0 | 1.58 | 3 | 2720 | 4297.6 | |||
INTBREW | 20 | 20 | 20 | 20 | 20 | 0 | 0 | 19.99 | 11 | 1029951 | 20590310 |
JAIZBANK | 0.48 | 0.48 | 0.48 | 0.46 | 0.46 | -0.02 | -4.17 | 0.47 | 21 | 2924035 | 1361973.59 |
JAPAULOIL | 0.26 | 0.26 | 0.26 | 0.25 | 0.26 | 0 | 0 | 0.25 | 18 | 1421936 | 357713.28 |
JBERGER | 19.7 | 19.7 | 21.65 | 20.25 | 21.65 | 1.95 | 9.90 | 20.41 | 26 | 469619 | 9587134.7 |
LASACO | 0.3 | 0.3 | 0.31 | 0.31 | 0.31 | 0.01 | 3.33 | 0.31 | 5 | 223000 | 68020 |
LAWUNION | 0.46 | 0.46 | 0.46 | 0 | 0.5 | 3 | 1300 | 650 | |||
LEARNAFRCA | 1.34 | 1.34 | 1.34 | 0 | 1.44 | 2 | 21340 | 30729.6 | |||
LINKASSURE | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 1 | 9975 | 4987.5 | |||
LIVESTOCK | 0.59 | 0.59 | 0.63 | 0.62 | 0.63 | 0.04 | 6.78 | 0.63 | 8 | 367290 | 229813.8 |
MANSARD | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -0.07 | -3.54 | 1.91 | 7 | 203568 | 389099.27 |
MAYBAKER | 2.28 | 2.28 | 2.28 | 0 | 2.26 | 6 | 15635 | 35258.75 | |||
MCNICHOLS | 0.55 | 0.55 | 0.55 | 0 | 0.55 | 2 | 37998 | 20898.9 | |||
MEDVIEWAIR | 1.8 | 1.8 | 1.8 | 0 | 1.78 | 2 | 1500 | 2670 | |||
MOBIL | 175 | 175 | 175 | 175 | 175 | 0 | 0 | 174.98 | 11 | 5178361 | 906126275 |
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 4 | 2290 | 43052 | |||
MTNN | 136.6 | 136.6 | 137 | 136 | 136.95 | 0.35 | 0.26 | 136.69 | 239 | 3166217 | 432805574.8 |
NAHCO | 3.39 | 3.39 | 3.39 | 0 | 3.23 | 13 | 33082 | 106829.62 | |||
NASCON | 14.75 | 14.75 | 14.85 | 14.8 | 14.8 | 0.05 | 0.34 | 14.83 | 32 | 387657 | 5750153.6 |
NB | 58 | 58 | 58 | 0 | 57.91 | 91 | 761061 | 44073669.9 | |||
NCR | 6 | 6 | 6 | 0 | 5.4 | 1 | 30000 | 162000 | |||
NEIMETH | 0.56 | 0.56 | 0.56 | 0 | 0.54 | 1 | 1752 | 946.08 | |||
NEM | 2.23 | 2.23 | 2.05 | 2.05 | 2.05 | -0.18 | -8.07 | 2.1 | 11 | 275240 | 578453.6 |
NESTLE | 1460 | 1460 | 1460 | 1460 | 1460 | 0 | 0 | 1458.95 | 46 | 211523 | 308601903.6 |
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 890 | 178 | |||
NPFMCRFBK | 1.35 | 1.35 | 1.35 | 0 | 1.36 | 13 | 187030 | 254742.5 | |||
OANDO | 3.8 | 3.8 | 4 | 3.5 | 4 | 0.2 | 5.26 | 3.82 | 191 | 6200223 | 23705768.45 |
OKOMUOIL | 74 | 74 | 74 | 0 | 66.75 | 11 | 33350 | 2226210 | |||
PRESCO | 58 | 58 | 58 | 0 | 52.92 | 10 | 50800 | 2688540 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0 | 0.55 | 1 | 1000 | 550 | |||
PZ | 8.15 | 8.15 | 8.15 | 0 | 7.86 | 20 | 120256 | 945412.2 | |||
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 5.08 | 13 | 94380 | 479412.92 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 294350 | 58870 |
SEPLAT | 500 | 500 | 513.4 | 500.7 | 513.4 | 13.4 | 2.68 | 509.29 | 52 | 115634 | 58890924.7 |
SKYAVN | 4.65 | 4.65 | 4.65 | 0 | 4.2 | 1 | 1000 | 4200 | |||
SOVRENINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 3 | 2400000 | 552000 |
STANBIC | 42 | 42 | 42.5 | 42.5 | 42.5 | 0.5 | 1.19 | 42.47 | 18 | 1033607 | 43895890.7 |
STERLNBANK | 2.4 | 2.4 | 2.4 | 2.17 | 2.4 | 0 | 0 | 2.37 | 221 | 2252638 | 5335341.2 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 60200 | 12040 | |||
THOMASWY | 0.4 | 0.4 | 0.36 | 0.36 | 0.36 | -0.04 | -10.00 | 0.36 | 6 | 502940 | 181058.4 |
TOTAL | 162 | 162 | 162 | 0 | 151.77 | 11 | 2842 | 431317.1 | |||
TOURIST | 3.5 | 3.5 | 3.5 | 0 | 3.85 | 1 | 250 | 962.5 | |||
TRANSCOHOT | 5.4 | 5.4 | 5.4 | 0 | 5.4 | 1 | 70 | 378 | |||
TRANSCORP | 1.15 | 1.15 | 1.17 | 1.15 | 1.16 | 0.01 | 0.87 | 1.15 | 52 | 3403274 | 3929075.46 |
UACN | 6.25 | 6.25 | 6.75 | 6.5 | 6.6 | 0.35 | 5.60 | 6.7 | 48 | 1819559 | 12198017.35 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.46 | 24 | 452582 | 660955.56 | |||
UBA | 6.35 | 6.35 | 6.3 | 6.2 | 6.2 | -0.15 | -2.36 | 6.26 | 171 | 8049708 | 50371588.05 |
UBN | 7 | 7 | 7 | 0 | 7.04 | 23 | 65885 | 463935.8 | |||
UCAP | 2.13 | 2.13 | 2.3 | 2.15 | 2.15 | 0.02 | 0.94 | 2.18 | 91 | 3574087 | 7806255.91 |
UNILEVER | 31 | 31 | 31 | 27.95 | 30.95 | -0.05 | -0.16 | 29.34 | 52 | 1796773 | 52708570.75 |
UNIONDAC | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 6 | 500990 | 120247.6 |
UNITYBNK | 0.7 | 0.7 | 0.7 | 0 | 0.69 | 2 | 5577 | 3843.9 | |||
UPL | 1.97 | 1.97 | 1.99 | 1.99 | 1.99 | 0.02 | 1.02 | 1.96 | 12 | 1216400 | 2387372 |
VITAFOAM | 3.85 | 3.85 | 3.85 | 0 | 3.85 | 14 | 56479 | 217515.55 | |||
WAPCO | 10 | 10 | 10 | 10 | 10 | 0 | 0 | 10 | 87 | 1537363 | 15375452.55 |
WAPIC | 0.4 | 0.4 | 0.4 | 0 | 0.41 | 12 | 219999 | 90606.87 | |||
WEMABANK | 0.62 | 0.62 | 0.63 | 0.6 | 0.6 | -0.02 | -3.23 | 0.61 | 41 | 2636609 | 1617692.33 |
ZENITHBANK | 20.25 | 20.25 | 20.5 | 20.35 | 20.4 | 0.15 | 0.74 | 20.4 | 397 | 36024046 | 735038178.65 |
TOTAL TRANSACTION (101) | 3686 | 217332682 | 5823781156.1 |