Daily Price List- Thursday, 7th November, 2019
134 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1 | 1 | 1 | 0 | 1 | 1 | 2500 | 2500 | |||
| ABCTRANS | 0.44 | 0.44 | 0.44 | 0 | 0.44 | 3 | 43942 | 19484.68 | |||
| ACCESS | 8.35 | 8.35 | 8.4 | 8.35 | 8.4 | 0.05 | 0.60 | 8.37 | 297 | 84330518 | 705983441.25 |
| AFRIPRUD | 3.95 | 3.95 | 3.95 | 0 | 4.2 | 28 | 188570 | 791992.88 | |||
| AGLEVENT | 0.28 | 0.28 | 0.28 | 0 | 0.3 | 3 | 7410 | 2223 | |||
| AIICO | 0.68 | 0.68 | 0.7 | 0.7 | 0.7 | 0.02 | 2.94 | 0.7 | 34 | 1049916 | 731674.06 |
| AIRTELAFRI | 308 | 308 | 308 | 0 | 299.06 | 10 | 950 | 284107.2 | |||
| BERGER | 7.5 | 7.5 | 7.5 | 0 | 6.8 | 5 | 4459 | 30299.35 | |||
| BETAGLAS | 53.8 | 53.8 | 53.8 | 0 | 48.51 | 13 | 60565 | 2937990 | |||
| BOCGAS | 6.12 | 6.12 | 6.12 | 0 | 6.1 | 4 | 5230 | 31903 | |||
| CADBURY | 9.6 | 9.6 | 9 | 9 | 9 | -0.6 | -6.25 | 9.01 | 26 | 632155 | 5693783 |
| CAP | 25.55 | 25.55 | 25.55 | 0 | 23.76 | 18 | 7334 | 174263.15 | |||
| CAVERTON | 2.5 | 2.5 | 2.5 | 0 | 2.46 | 4 | 71087 | 174980.02 | |||
| CCNN | 16.4 | 16.4 | 16.4 | 0 | 14.84 | 18 | 42129 | 625000.1 | |||
| CHAMPION | 0.99 | 0.99 | 0.99 | 0 | 0.99 | 1 | 100 | 99 | |||
| CHAMS | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.38 | 0.24 | 6 | 530580 | 127339.2 |
| CHIPLC | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.02 | -4.88 | 0.39 | 2 | 300000 | 117000 |
| CILEASING | 6.6 | 6.6 | 6.6 | 0 | 5.95 | 8 | 23757 | 141354.15 | |||
| CONOIL | 15.4 | 15.4 | 15.4 | 0 | 15.52 | 12 | 7862 | 122037.55 | |||
| CONTINSURE | 2.34 | 2.34 | 2.34 | 0 | 2.36 | 10 | 167700 | 396511 | |||
| CORNERST | 0.49 | 0.49 | 0.49 | 0 | 0.47 | 5 | 117000 | 55340 | |||
| COURTVILLE | 0.23 | 0.23 | 0.23 | 0 | 0.23 | 6 | 109816 | 24937.68 | |||
| CUSTODIAN | 5 | 5 | 5 | 0 | 5.34 | 6 | 178985 | 955400.95 | |||
| CUTIX | 1.4 | 1.4 | 1.4 | 0 | 1.43 | 11 | 125177 | 178837.35 | |||
| DANGCEM | 147.9 | 147.9 | 147.9 | 0 | 146.46 | 58 | 326488 | 47816098 | |||
| DANGSUGAR | 10.35 | 10.35 | 9.95 | 9.95 | 9.95 | -0.4 | -3.86 | 9.97 | 40 | 212272 | 2116185.2 |
| ETERNA | 2.85 | 2.85 | 2.85 | 0 | 2.6 | 2 | 4946 | 12859.6 | |||
| ETI | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 6.87 | 43 | 387480 | 2662169.1 |
| FBNH | 5.45 | 5.45 | 5.5 | 5.4 | 5.4 | -0.05 | -0.92 | 5.49 | 132 | 12460050 | 68357452.6 |
| FCMB | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 | -0.57 | 1.73 | 28 | 713700 | 1232910 |
| FIDELITYBK | 1.76 | 1.76 | 1.84 | 1.77 | 1.78 | 0.02 | 1.14 | 1.79 | 135 | 8641328 | 15464004.92 |
| FIDSON | 3.6 | 3.6 | 3.25 | 3.25 | 3.25 | -0.35 | -9.72 | 3.25 | 6 | 211450 | 687350 |
| FLOURMILL | 15.2 | 15.2 | 15.2 | 0 | 15.48 | 43 | 316224 | 4893918.1 | |||
| FO | 15.9 | 15.9 | 15.9 | 0 | 14.99 | 27 | 146627 | 2197794.75 | |||
| GLAXOSMITH | 6.3 | 6.3 | 6.3 | 0 | 6.23 | 13 | 44384 | 276430.75 | |||
| GUARANTY | 26.25 | 26.25 | 27 | 26.3 | 27 | 0.75 | 2.86 | 26.66 | 220 | 9389573 | 250357128.65 |
| GUINNESS | 23.3 | 23.3 | 23.3 | 0 | 23.29 | 25 | 172605 | 4020674.5 | |||
| HONYFLOUR | 0.98 | 0.98 | 0.97 | 0.9 | 0.9 | -0.08 | -8.16 | 0.95 | 49 | 3567600 | 3399669.44 |
| IKEJAHOTEL | 1.07 | 1.07 | 1.07 | 0 | 0.97 | 1 | 600 | 582 | |||
| INTBREW | 10.25 | 10.25 | 10.25 | 0 | 9.47 | 8 | 6944 | 65763.6 | |||
| JAIZBANK | 0.53 | 0.53 | 0.56 | 0.54 | 0.55 | 0.02 | 3.77 | 0.54 | 25 | 502023704 | 271113266.65 |
| JAPAULOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 20908 | 4181.6 | |||
| JBERGER | 18.55 | 18.55 | 18.55 | 0 | 19.73 | 14 | 84090 | 1659120.75 | |||
| JOHNHOLT | 0.55 | 0.55 | 0.55 | 0 | 0.56 | 1 | 506 | 283.36 | |||
| LASACO | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | -3.70 | 0.26 | 11 | 445663 | 116817.85 |
| LAWUNION | 0.5 | 0.5 | 0.5 | 0 | 0.52 | 3 | 15153 | 7879.56 | |||
| LEARNAFRCA | 1.17 | 1.17 | 1.17 | 0 | 1.15 | 3 | 18569 | 21346.35 | |||
| LINKASSURE | 0.51 | 0.51 | 0.51 | 0 | 0.51 | 10 | 320000 | 164260 | |||
| LIVESTOCK | 0.46 | 0.46 | 0.46 | 0 | 0.43 | 12 | 305010 | 131489.05 | |||
| MANSARD | 1.65 | 1.65 | 1.65 | 0 | 1.71 | 6 | 69225 | 118347.9 | |||
| MAYBAKER | 1.96 | 1.96 | 1.96 | 0 | 2.14 | 11 | 19166 | 40999.84 | |||
| MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 460000 | 92000 |
| MOBIL | 147.9 | 147.9 | 147.9 | 0 | 135.72 | 10 | 1454 | 197330 | |||
| MORISON | 0.5 | 0.5 | 0.5 | 0 | 0.46 | 2 | 1534 | 705.64 | |||
| MRS | 15.3 | 15.3 | 15.3 | 0 | 13.8 | 2 | 200 | 2760 | |||
| MTNN | 123 | 123 | 123 | 0 | 123.02 | 69 | 329662 | 40556356.9 | |||
| NAHCO | 2.52 | 2.52 | 2.4 | 2.4 | 2.4 | -0.12 | -4.76 | 2.4 | 16 | 242784 | 582547.47 |
| NASCON | 14.85 | 14.85 | 14.85 | 0 | 13.59 | 19 | 57957 | 787583.8 | |||
| NB | 46.5 | 46.5 | 46.5 | 0 | 47.43 | 43 | 345397 | 16381973.85 | |||
| NEIMETH | 0.39 | 0.39 | 0.39 | 0 | 0.39 | 2 | 1526 | 595.14 | |||
| NEM | 2 | 2 | 2 | 0 | 1.9 | 10 | 90703 | 172252.49 | |||
| NESTLE | 1150 | 1150 | 1150 | 0 | 1125.87 | 70 | 81430 | 91679749.1 | |||
| NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.22 | 2 | 16520 | 3634.4 | |||
| NPFMCRFBK | 1.19 | 1.19 | 1.11 | 1.1 | 1.1 | -0.09 | -7.56 | 1.1 | 8 | 1001750 | 1104925 |
| OANDO | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0 | 0 | 3.34 | 55 | 732806 | 2446651 |
| OKOMUOIL | 52.95 | 52.95 | 52.95 | 0 | 50.04 | 18 | 33111 | 1657025.6 | |||
| PRESCO | 34.6 | 34.6 | 34.6 | 0 | 34.29 | 8 | 24850 | 852000 | |||
| PZ | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 | 0 | 5.54 | 17 | 160882 | 891461.8 |
| REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.02 | 7 | 15371 | 61846.15 | |||
| REGALINS | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 3 | 199999 | 40999.8 |
| ROYALEX | 0.21 | 0.21 | 0.21 | 0 | 0.22 | 3 | 12000 | 2640 | |||
| SEPLAT | 565 | 565 | 565 | 0 | 521.05 | 13 | 26136 | 13618130 | |||
| SKYAVN | 4.19 | 4.19 | 4.19 | 0 | 3.78 | 2 | 6610 | 24985.8 | |||
| STANBIC | 37.8 | 37.8 | 37 | 37 | 37 | -0.8 | -2.12 | 37.01 | 31 | 3487399 | 129082320.65 |
| STERLNBANK | 2.2 | 2.2 | 2.2 | 0 | 2.07 | 24 | 813131 | 1686937.23 | |||
| STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 1.8 | 1 | 233 | 419.4 | |||
| THOMASWY | 0.38 | 0.38 | 0.38 | 0 | 0.38 | 1 | 6214 | 2361.32 | |||
| TOTAL | 123.2 | 123.2 | 123.2 | 0 | 110.9 | 7 | 12268 | 1360521.2 | |||
| TRANSCORP | 1.02 | 1.02 | 1.02 | 1 | 1 | -0.02 | -1.96 | 1.01 | 36 | 1590004 | 1600472.24 |
| TRANSEXPR | 0.85 | 0.85 | 0.85 | 0 | 0.87 | 2 | 1382 | 1201.44 | |||
| UACN | 6.2 | 6.2 | 6.2 | 0 | 6.01 | 53 | 489906 | 2945403.95 | |||
| UAC-PROP | 0.97 | 0.97 | 0.97 | 0 | 1.04 | 9 | 103176 | 107663.97 | |||
| UBA | 6.3 | 6.3 | 6.35 | 6.3 | 6.35 | 0.05 | 0.79 | 6.31 | 181 | 8071172 | 50955391.65 |
| UBN | 7 | 7 | 7 | 0 | 7.03 | 25 | 289709 | 2037820.9 | |||
| UCAP | 2.16 | 2.16 | 2.18 | 2.15 | 2.18 | 0.02 | 0.93 | 2.16 | 43 | 3036078 | 6548007.05 |
| UNILEVER | 24.05 | 24.05 | 21.65 | 21.65 | 21.65 | -2.4 | -9.98 | 21.68 | 22 | 500822 | 10857639.55 |
| UNIONDAC | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 3 | 142000 | 31440 |
| UNITYBNK | 0.58 | 0.58 | 0.58 | 0 | 0.56 | 3 | 11027 | 6176.52 | |||
| UPL | 1.43 | 1.43 | 1.43 | 0 | 1.3 | 4 | 21923 | 28526.05 | |||
| VITAFOAM | 3.55 | 3.55 | 3.55 | 0 | 3.61 | 24 | 594353 | 2142656.3 | |||
| WAPCO | 14 | 14 | 14 | 14 | 14 | 0 | 0 | 14 | 77 | 20173320 | 282421674.6 |
| WAPIC | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0.32 | 15 | 333199 | 106666.42 |
| WEMABANK | 0.6 | 0.6 | 0.62 | 0.59 | 0.59 | -0.01 | -1.67 | 0.61 | 25 | 1789137 | 1095858.76 |
| ZENITHBANK | 17.35 | 17.35 | 17.35 | 16.95 | 17 | -0.35 | -2.02 | 17.14 | 609 | 52940842 | 907320966 |
| TOTAL TRANSACTION (94) | 3035 | 726181984 | 2968039761.83 |
