Daily Price List – Thursday, 7th January, 2021
145 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.35 | 0.35 | 0.35 | 0 | 0.38 | 2 | 11000 | 4180 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 4 | 15687 | 4736.1 | |||
ACCESS | 8.8 | 8.8 | 8.9 | 8.7 | 8.8 | 0 | 0 | 8.81 | 221 | 13292626 | 117053431.35 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 200 | 40 | |||
AFRIPRUD | 6.65 | 6.65 | 6.82 | 6.82 | 6.82 | 0.17 | 2.55 | 6.79 | 67 | 810435 | 5504395.7 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
AIICO | 1.11 | 1.11 | 1.16 | 1.08 | 1.12 | 0.01 | 0.91 | 1.13 | 42 | 3447119 | 3898062.79 |
AIRTELAFRI | 851.8 | 851.8 | 851.8 | 0 | 766.7 | 14 | 2972 | 2278632.4 | |||
ARDOVA | 13.55 | 13.55 | 14.9 | 14.5 | 14.9 | 1.35 | 9.96 | 14.67 | 91 | 2246211 | 32944251.35 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.05 | 10 | 13713 | 96611.5 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 50.82 | 6 | 6703 | 340663.85 | |||
BOCGAS | 11.5 | 11.5 | 11.5 | 0 | 10.89 | 26 | 169066 | 1841584.75 | |||
BUACEMENT | 80 | 80 | 80 | 78 | 80 | 0 | 0 | 78.32 | 64 | 606796 | 47524737.55 |
CADBURY | 9 | 9 | 9 | 0 | 9.28 | 32 | 72286 | 670607.85 | |||
CAP | 20 | 20 | 20 | 0 | 20.01 | 29 | 472229 | 9450283.3 | |||
CAVERTON | 1.98 | 1.98 | 1.98 | 0 | 1.91 | 7 | 85559 | 163493 | |||
CHAMPION | 0.85 | 0.85 | 0.93 | 0.93 | 0.93 | 0.08 | 9.41 | 0.93 | 26 | 1539179 | 1425339.75 |
CHAMS | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 12 | 1607429 | 377629.88 |
CHIPLC | 0.32 | 0.32 | 0.32 | 0 | 0.33 | 1 | 6000 | 1980 | |||
CILEASING | 5.7 | 5.7 | 5.7 | 0 | 5.13 | 10 | 48979 | 251262.27 | |||
CONOIL | 20.85 | 20.85 | 20.85 | 0 | 19.11 | 30 | 190678 | 3644514.15 | |||
CORNERST | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0.63 | 7 | 398541 | 251080.83 |
COURTVILLE | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | -8.69 | 0.21 | 5 | 364217 | 77758.16 |
CUSTODIAN | 5.85 | 5.85 | 5.85 | 0 | 5.9 | 12 | 81664 | 481943.65 | |||
CUTIX | 2.4 | 2.4 | 2.4 | 0 | 2.39 | 14 | 255790 | 611086.5 | |||
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 5 | 2530 | 683.1 | |||
DANGCEM | 244.9 | 244.9 | 244.9 | 0 | 229.56 | 87 | 118670 | 27241475.4 | |||
DANGSUGAR | 18.3 | 18.3 | 19 | 18.45 | 19 | 0.7 | 3.82 | 18.53 | 165 | 21472524 | 397845077.05 |
DEAPCAP | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 7 | 1082029 | 248266.67 |
ETERNA | 5.28 | 5.28 | 5.28 | 0 | 5.31 | 38 | 376867 | 1999398.56 | |||
ETI | 6.5 | 6.5 | 6.5 | 6.4 | 6.4 | -0.1 | -1.54 | 6.45 | 46 | 1780320 | 11488916.3 |
ETRANZACT | 2.33 | 2.33 | 2.33 | 0 | 2.13 | 1 | 2100 | 4473 | |||
FBNH | 7.25 | 7.25 | 7.4 | 7.15 | 7.35 | 0.1 | 1.38 | 7.29 | 159 | 9427201 | 68747389.35 |
FCMB | 3.02 | 3.02 | 3.14 | 3.05 | 3.1 | 0.08 | 2.65 | 3.11 | 60 | 2046386 | 6373745.1 |
FIDELITYBK | 2.57 | 2.57 | 2.6 | 2.35 | 2.57 | 0 | 0 | 2.53 | 143 | 15710309 | 39748286.56 |
FIDSON | 4.7 | 4.7 | 4.5 | 4.5 | 4.5 | -0.2 | -4.26 | 4.5 | 16 | 323771 | 1456222.41 |
FLOURMILL | 27 | 27 | 26.7 | 26.7 | 26.7 | -0.3 | -1.11 | 26.7 | 50 | 2964929 | 79174767.15 |
FTNCOCOA | 0.6 | 0.6 | 0.66 | 0.6 | 0.66 | 0.06 | 10.00 | 0.65 | 53 | 4306416 | 2800633.56 |
GLAXOSMITH | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 7 | 38 | 1732170 | 12133225.3 |
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.89 | 2 | 26852 | 23898.28 | |||
GUARANTY | 32.5 | 32.5 | 33 | 33 | 33 | 0.5 | 1.54 | 32.98 | 254 | 9552017 | 315050929.65 |
GUINNESS | 18.4 | 18.4 | 17.65 | 17.65 | 17.65 | -0.75 | -4.08 | 17.9 | 81 | 1037613 | 18572553.95 |
HONYFLOUR | 1.2 | 1.2 | 1.23 | 1.2 | 1.23 | 0.03 | 2.50 | 1.21 | 35 | 1075272 | 1302252.15 |
IKEJAHOTEL | 1.2 | 1.2 | 1.2 | 0 | 1.32 | 1 | 7 | 9.24 | |||
INTBREW | 6.7 | 6.7 | 6.7 | 0 | 6.59 | 73 | 888192 | 5854481.4 | |||
JAIZBANK | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0 | 0 | 0.69 | 21 | 892846 | 615099.39 |
JAPAULGOLD | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.08 | 9.89 | 0.89 | 34 | 6991195 | 6222163.55 |
JBERGER | 17.55 | 17.55 | 17.55 | 0 | 17.91 | 48 | 477769 | 8556415 | |||
JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0.56 | 3 | 5357 | 2999.92 | |||
LASACO | 0.38 | 0.38 | 0.37 | 0.35 | 0.35 | -0.03 | -7.90 | 0.36 | 30 | 7274500 | 2612259.67 |
LEARNAFRCA | 1 | 1 | 1 | 0 | 1.02 | 19 | 204177 | 207675.85 | |||
LINKASSURE | 0.59 | 0.59 | 0.59 | 0 | 0.59 | 3 | 100209 | 59123.31 | |||
LIVESTOCK | 1.5 | 1.5 | 1.65 | 1.53 | 1.65 | 0.15 | 10.00 | 1.6 | 68 | 2327181 | 3717744.52 |
MANSARD | 1.24 | 1.24 | 1.23 | 1.19 | 1.2 | -0.04 | -3.23 | 1.2 | 54 | 2765041 | 3327193.93 |
MAYBAKER | 3.21 | 3.21 | 3.27 | 3.27 | 3.27 | 0.06 | 1.87 | 3.37 | 15 | 207519 | 700293.69 |
MBENEFIT | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 8 | 798687 | 223555.39 |
MOBIL | 228 | 228 | 228 | 0 | 205.34 | 28 | 34009 | 6983336.7 | |||
MRS | 13.75 | 13.75 | 13.75 | 0 | 12.45 | 11 | 38719 | 482075.7 | |||
MTNN | 165.2 | 165.2 | 165.2 | 0 | 168.88 | 106 | 110942 | 18735715 | |||
NAHCO | 2.3 | 2.3 | 2.2 | 2.07 | 2.2 | -0.1 | -4.35 | 2.15 | 58 | 3496556 | 7504783.13 |
NASCON | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 | 0 | 14.79 | 30 | 388362 | 5745733.6 |
NB | 56 | 56 | 58 | 58 | 58 | 2 | 3.57 | 58 | 47 | 2488487 | 144339090.9 |
NCR | 1.96 | 1.96 | 1.96 | 0 | 2.02 | 5 | 90982 | 183895.3 | |||
NEIMETH | 2.05 | 2.05 | 2.14 | 2.1 | 2.14 | 0.09 | 4.39 | 2.12 | 39 | 1283216 | 2725942.96 |
NEM | 2.15 | 2.15 | 2.31 | 1.95 | 2.31 | 0.16 | 7.44 | 2.22 | 25 | 1043066 | 2310641.46 |
NESTLE | 1505 | 1505 | 1505 | 0 | 1398.77 | 54 | 9016 | 12611292.8 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 306666 | 61333.2 |
NNFM | 6.74 | 6.74 | 6.74 | 0 | 7.36 | 4 | 5000 | 36795.43 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 60.5 | 1 | 10 | 605 | |||
NPFMCRFBK | 1.7 | 1.7 | 1.72 | 1.71 | 1.72 | 0.02 | 1.18 | 1.72 | 13 | 469612 | 805521.45 |
OANDO | 3.4 | 3.4 | 3.45 | 3.4 | 3.45 | 0.05 | 1.47 | 3.38 | 54 | 1466083 | 4956275.91 |
OKOMUOIL | 90 | 90 | 90 | 0 | 89.87 | 30 | 111727 | 10040968 | |||
PORTPAINT | 2.44 | 2.44 | 2.44 | 0 | 2.6 | 5 | 12247 | 31829.43 | |||
PRESCO | 70.95 | 70.95 | 71 | 71 | 71 | 0.05 | 0.07 | 70.24 | 32 | 1941680 | 136391160.6 |
PRESTIGE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0 | 0 | 0.46 | 9 | 373533 | 171552.12 |
PZ | 5.15 | 5.15 | 5.2 | 5.2 | 5.2 | 0.05 | 0.97 | 5.18 | 18 | 382643 | 1982242.4 |
REDSTAREX | 3.43 | 3.43 | 3.43 | 0 | 3.41 | 6 | 50173 | 171211.66 | |||
REGALINS | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 21 | 1360000 | 312800 |
ROYALEX | 0.24 | 0.24 | 0.24 | 0 | 0.24 | 6 | 154890 | 37024.15 | |||
SEPLAT | 410 | 410 | 451 | 451 | 451 | 41 | 10.00 | 448.73 | 47 | 185726 | 83340591.7 |
SOVRENINS | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 | -9.09 | 0.2 | 4 | 661908 | 132381.6 |
STANBIC | 44 | 44 | 44 | 0 | 44.16 | 24 | 23238 | 1026194.6 | |||
STERLNBANK | 2.05 | 2.05 | 2 | 1.92 | 1.96 | -0.09 | -4.39 | 1.98 | 47 | 2947133 | 5822030.69 |
TANTALIZER | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 1000000 | 200000 |
TOTAL | 130 | 130 | 130 | 0 | 136.32 | 21 | 4583 | 624776.3 | |||
TRANSCORP | 0.95 | 0.95 | 0.96 | 0.95 | 0.96 | 0.01 | 1.05 | 0.95 | 65 | 12297187 | 11716268.06 |
TRANSEXPR | 0.72 | 0.72 | 0.72 | 0 | 0.73 | 1 | 1000 | 730 | |||
TRIPPLEG | 0.66 | 0.66 | 0.66 | 0 | 0.6 | 1 | 1680 | 1008 | |||
UACN | 7.1 | 7.1 | 7.1 | 0 | 7.22 | 22 | 201476 | 1455270.35 | |||
UAC-PROP | 0.84 | 0.84 | 0.85 | 0.85 | 0.85 | 0.01 | 1.19 | 0.85 | 18 | 420905 | 357972.68 |
UBA | 8.6 | 8.6 | 8.75 | 8.6 | 8.6 | 0 | 0 | 8.62 | 233 | 26487153 | 228449039.9 |
UBN | 5.35 | 5.35 | 5.4 | 5.25 | 5.25 | -0.1 | -1.87 | 5.28 | 196 | 10682240 | 56391371.3 |
UCAP | 4.98 | 4.98 | 5 | 4.98 | 4.99 | 0.01 | 0.20 | 4.99 | 173 | 5714335 | 28486368.18 |
UHOMREIT | 40.65 | 40.65 | 40.65 | 0 | 40.65 | 1 | 1854 | 75365.1 | |||
UNILEVER | 13.9 | 13.9 | 13.05 | 13 | 13 | -0.9 | -6.47 | 13.25 | 52 | 685443 | 9081562.6 |
UNITYBNK | 0.7 | 0.7 | 0.7 | 0 | 0.69 | 17 | 294729 | 202571.25 | |||
UPDCREIT | 5.5 | 5.5 | 5.5 | 0 | 5.5 | 1 | 200 | 1100 | |||
UPL | 1.28 | 1.28 | 1.28 | 0 | 1.35 | 7 | 328571 | 443736.39 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 113 | 22.6 | |||
VITAFOAM | 9 | 9 | 9.1 | 9 | 9 | 0 | 0 | 9.07 | 81 | 5251546 | 47629994.9 |
WAPCO | 22.4 | 22.4 | 22.6 | 22.4 | 22.4 | 0 | 0 | 22.46 | 194 | 6806518 | 152842624.1 |
WAPIC | 0.41 | 0.41 | 0.43 | 0.41 | 0.41 | 0 | 0 | 0.42 | 25 | 4496500 | 1888445.82 |
WEMABANK | 0.71 | 0.71 | 0.74 | 0.72 | 0.74 | 0.03 | 4.23 | 0.73 | 46 | 1074678 | 779751.15 |
ZENITHBANK | 25.1 | 25.1 | 25.45 | 25.1 | 25.3 | 0.2 | 0.80 | 25.22 | 313 | 12977161 | 327294610.65 |
TOTAL TRANSACTION (104) | 4550 | 229879731 | 2560075229.9 |