Daily Price List -Thursday, 8th April, 2021
98 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 0.95 | 1 | 7 | 6.65 | |||
ABCTRANS | 0.33 | 0.33 | 0.33 | 0 | 0.33 | 5 | 11437 | 3759.5 | |||
ACCESS | 7.9 | 7.9 | 8.1 | 8 | 8.05 | 0.15 | 1.90 | 8.01 | 249 | 8596059 | 68887206.6 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 807940 | 161588 |
AFRIPRUD | 5.4 | 5.4 | 5.4 | 0 | 5.58 | 44 | 474742 | 2650950.25 | |||
AIICO | 1.2 | 1.2 | 1.28 | 1.2 | 1.26 | 0.06 | 5 | 1.25 | 26 | 2306141 | 2883317.43 |
AIRTELAFRI | 930 | 930 | 930 | 0 | 837 | 6 | 56 | 46872 | |||
ARDOVA | 14.15 | 14.15 | 14.15 | 0 | 14.34 | 29 | 80443 | 1153348 | |||
BERGER | 6.5 | 6.5 | 6.5 | 0 | 6.71 | 5 | 3713 | 24909.5 | |||
BETAGLAS | 54 | 54 | 54 | 0 | 50.9 | 1 | 300 | 15270 | |||
BOCGAS | 13.61 | 13.61 | 13.61 | 0 | 12.96 | 2 | 4770 | 61821.5 | |||
BUACEMENT | 72.7 | 72.7 | 72.7 | 0 | 65.66 | 19 | 49686 | 3262492.55 | |||
CADBURY | 8.25 | 8.25 | 8.25 | 0 | 7.99 | 20 | 83527 | 667217.55 | |||
CAP | 23.9 | 23.9 | 23.9 | 0 | 22.44 | 23 | 255132 | 5725009.5 | |||
CAVERTON | 1.95 | 1.95 | 1.95 | 0 | 1.92 | 10 | 8053 | 15487.48 | |||
CHAMPION | 2.2 | 2.2 | 2.2 | 0 | 2.13 | 14 | 232328 | 495916.26 | |||
CHAMS | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.21 | 15 | 1864578 | 397203.89 |
CHIPLC | 0.31 | 0.31 | 0.34 | 0.3 | 0.34 | 0.03 | 9.68 | 0.33 | 8 | 345322 | 112888.15 |
CILEASING | 5 | 5 | 5 | 0 | 4.96 | 7 | 15413 | 76410 | |||
CONOIL | 17.05 | 17.05 | 17.05 | 0 | 18.03 | 14 | 4464 | 80497.6 | |||
CORNERST | 0.57 | 0.57 | 0.57 | 0 | 0.6 | 9 | 181934 | 109577.72 | |||
COURTVILLE | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 26 | 3144340 | 691905 |
CUSTODIAN | 7 | 7 | 7 | 0 | 6.72 | 9 | 39912 | 268054.6 | |||
CUTIX | 2.2 | 2.2 | 2.25 | 2.25 | 2.25 | 0.05 | 2.27 | 2.25 | 23 | 2395925 | 5385242.49 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.77 | 3 | 11000 | 30440 | |||
DAARCOMM | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.768 | 0.2 | 4 | 125086 | 25018.06 |
DANGCEM | 215 | 215 | 215 | 0 | 216.49 | 82 | 163704 | 35440264.4 | |||
DANGSUGAR | 17 | 17 | 17 | 0 | 16.93 | 89 | 174892 | 2961219.8 | |||
ETERNA | 5.99 | 5.99 | 5.99 | 0 | 5.48 | 17 | 199910 | 1094829.48 | |||
ETI | 4.9 | 4.9 | 4.9 | 0 | 4.93 | 38 | 257788 | 1271645.2 | |||
FBNH | 7.25 | 7.25 | 7.25 | 6.9 | 7.25 | 0 | 0 | 7.19 | 217 | 21851331 | 157179233.85 |
FCMB | 2.89 | 2.89 | 2.89 | 0 | 2.77 | 31 | 236691 | 655416.89 | |||
FIDELITYBK | 2.5 | 2.5 | 2.55 | 2.46 | 2.46 | -0.04 | -1.60 | 2.49 | 147 | 6947830 | 17300647.48 |
FIDSON | 4.75 | 4.75 | 4.75 | 0 | 4.63 | 29 | 348860 | 1615311.28 | |||
FLOURMILL | 31 | 31 | 31 | 0 | 30.25 | 70 | 675071 | 20420968 | |||
FTNCOCOA | 0.43 | 0.43 | 0.43 | 0 | 0.43 | 6 | 25874 | 11171.67 | |||
GLAXOSMITH | 6.8 | 6.8 | 6.8 | 0 | 6.56 | 20 | 130138 | 853256.7 | |||
GSPECPLC | 4.19 | 4.19 | 4.19 | 0 | 4.15 | 1 | 5 | 20.75 | |||
GUARANTY | 28 | 28 | 28.8 | 28.55 | 28.75 | 0.75 | 2.68 | 28.74 | 273 | 20500310 | 589173071.9 |
GUINNESS | 33 | 33 | 33 | 0 | 29.7 | 46 | 207661 | 6167531.7 | |||
HONYFLOUR | 1.19 | 1.19 | 1.18 | 1.13 | 1.13 | -0.06 | -5.04 | 1.16 | 38 | 1230956 | 1427334.16 |
IKEJAHOTEL | 1.1 | 1.1 | 1.1 | 0 | 1.01 | 2 | 7597 | 7672.97 | |||
INFINITY | 1.36 | 1.36 | 1.36 | 0 | 1.36 | 1 | 40 | 54.4 | |||
INTBREW | 5.7 | 5.7 | 5.7 | 5.55 | 5.55 | -0.15 | -2.63 | 5.6 | 20 | 905689 | 5067921.2 |
INTERLINK | 2.91 | 2.91 | 2.91 | 0 | 2.89 | 1 | 62 | 179.18 | |||
JAIZBANK | 0.66 | 0.66 | 0.62 | 0.61 | 0.62 | -0.04 | -6.06 | 0.62 | 32 | 685672 | 424038.66 |
JAPAULGOLD | 0.53 | 0.53 | 0.58 | 0.54 | 0.58 | 0.05 | 9.43 | 0.57 | 56 | 7580118 | 4339371.64 |
JBERGER | 20 | 20 | 20 | 0 | 18.68 | 21 | 90175 | 1684109.15 | |||
JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0.5 | 4 | 44085 | 22044 | |||
LASACO | 1.29 | 1.29 | 1.29 | 0 | 1.31 | 19 | 158904 | 208382.35 | |||
LEARNAFRCA | 1.09 | 1.09 | 1.09 | 0 | 1.03 | 8 | 45410 | 46648.9 | |||
LINKASSURE | 0.84 | 0.84 | 0.82 | 0.79 | 0.8 | -0.04 | -4.76 | 0.8 | 14 | 742029 | 594474.59 |
LIVESTOCK | 1.76 | 1.76 | 1.85 | 1.75 | 1.8 | 0.04 | 2.27 | 1.79 | 44 | 1737609 | 3118479.1 |
MANSARD | 0.97 | 0.97 | 0.99 | 0.97 | 0.97 | 0 | 0 | 0.98 | 40 | 2427704 | 2373111.04 |
MAYBAKER | 4.2 | 4.2 | 4.2 | 0 | 4.03 | 13 | 93141 | 375130.45 | |||
MBENEFIT | 0.42 | 0.42 | 0.43 | 0.4 | 0.42 | 0 | 0 | 0.41 | 12 | 3102547 | 1267791.55 |
MOBIL | 228 | 228 | 228 | 0 | 211.95 | 12 | 1118 | 236960 | |||
MRS | 10.9 | 10.9 | 10.9 | 0 | 11.82 | 14 | 21439 | 253441.35 | |||
MTNN | 162 | 162 | 162 | 0 | 162.39 | 60 | 103403 | 16791719.9 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 170000 | 34000 | |||
NAHCO | 2.2 | 2.2 | 2.2 | 0 | 2.2 | 17 | 130207 | 286458.2 | |||
NASCON | 15.2 | 15.2 | 15.2 | 0 | 14.46 | 17 | 92060 | 1331180.55 | |||
NB | 51 | 51 | 51 | 0 | 50.1 | 42 | 116636 | 5843771.8 | |||
NEIMETH | 1.95 | 1.95 | 1.95 | 0 | 1.98 | 13 | 216731 | 429192 | |||
NEM | 2.13 | 2.13 | 2.1 | 2.1 | 2.1 | -0.03 | -1.41 | 2.1 | 11 | 231940 | 486397.36 |
NESTLE | 1420 | 1420 | 1420 | 0 | 1404.86 | 34 | 16040 | 22533961.5 | |||
NNFM | 6.2 | 6.2 | 6.2 | 0 | 6.2 | 1 | 11 | 68.2 | |||
NPFMCRFBK | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -0.03 | -1.54 | 1.91 | 12 | 296215 | 566067.92 |
OANDO | 3.1 | 3.1 | 3.26 | 3.1 | 3.26 | 0.16 | 5.16 | 3.13 | 75 | 3071079 | 9602526.4 |
OKOMUOIL | 90 | 90 | 93 | 93 | 93 | 3 | 3.33 | 89.44 | 32 | 782046 | 69944956 |
PHARMDEKO | 1.34 | 1.34 | 1.34 | 0 | 1.38 | 4 | 44852 | 61919.68 | |||
PRESCO | 72 | 72 | 72 | 0 | 67.74 | 10 | 2402 | 162713.15 | |||
PRESTIGE | 0.42 | 0.42 | 0.42 | 0 | 0.44 | 4 | 16272 | 7203.96 | |||
PZ | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | 0 | 4.85 | 28 | 1422028 | 6893093.85 |
REDSTAREX | 3.44 | 3.44 | 3.44 | 0 | 3.23 | 7 | 95510 | 308199.4 | |||
REGALINS | 0.29 | 0.29 | 0.29 | 0.27 | 0.29 | 0 | 0 | 0.29 | 7 | 1050188 | 299641.23 |
ROYALEX | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 | -7.69 | 0.36 | 6 | 234230 | 84495.3 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 4234 | 846.8 | |||
SEPLAT | 550 | 550 | 550 | 0 | 532.59 | 21 | 2939 | 1565281.5 | |||
SOVRENINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 9 | 660678 | 151251.26 |
STANBIC | 48.95 | 48.95 | 48.95 | 0 | 47.06 | 45 | 90608 | 4264335.8 | |||
STERLNBANK | 1.53 | 1.53 | 1.55 | 1.55 | 1.55 | 0.02 | 1.31 | 1.56 | 9 | 264905 | 413106.43 |
SUNUASSUR | 0.66 | 0.66 | 0.66 | 0 | 0.63 | 2 | 227 | 143.24 | |||
TOTAL | 142 | 142 | 142 | 0 | 139.97 | 17 | 30079 | 4210176.6 | |||
TRANSCORP | 0.79 | 0.79 | 0.8 | 0.78 | 0.8 | 0.01 | 1.27 | 0.79 | 89 | 7119999 | 5637642.25 |
TRIPPLEG | 0.72 | 0.72 | 0.72 | 0 | 0.7 | 3 | 8479 | 5937.74 | |||
UACN | 9.75 | 9.75 | 9.7 | 9.65 | 9.7 | -0.05 | -0.51 | 9.7 | 77 | 1686680 | 16359320.3 |
UAC-PROP | 0.8 | 0.8 | 0.8 | 0 | 0.78 | 5 | 17015 | 13306.7 | |||
UBA | 6.95 | 6.95 | 7 | 6.95 | 7 | 0.05 | 0.72 | 6.99 | 145 | 6091932 | 42600609.3 |
UBN | 4.9 | 4.9 | 5.1 | 4.9 | 4.9 | 0 | 0 | 4.93 | 52 | 2089212 | 10294619.5 |
UCAP | 5.5 | 5.5 | 5.5 | 5.4 | 5.4 | -0.1 | -1.82 | 5.42 | 88 | 1660910 | 8993922.39 |
UNILEVER | 13.3 | 13.3 | 13.3 | 0 | 13.07 | 29 | 77426 | 1011949.4 | |||
UNITYBNK | 0.71 | 0.71 | 0.71 | 0 | 0.66 | 9 | 20505 | 13542.9 | |||
UPDCREIT | 5.6 | 5.6 | 5.6 | 0 | 6.15 | 5 | 32017 | 196851 | |||
UPL | 1.07 | 1.07 | 1.07 | 0 | 1.17 | 1 | 50 | 58.5 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 1200000 | 240000 |
VITAFOAM | 8.3 | 8.3 | 8.3 | 0 | 8.29 | 37 | 354538 | 2937806.5 | |||
WAPCO | 21 | 21 | 21 | 0 | 20.93 | 80 | 418979 | 8767639.15 | |||
WAPIC | 0.5 | 0.5 | 0.53 | 0.5 | 0.5 | 0 | 0 | 0.52 | 33 | 2405962 | 1240692.92 |
WEMABANK | 0.58 | 0.57 | 0.59 | 0.57 | 0.58 | 0 | 0 | 0.59 | 42 | 3652205 | 2139286.42 |
ZENITHBANK | 21 | 21 | 21.9 | 21.2 | 21.8 | 0.8 | 3.81 | 21.6 | 339 | 17584133 | 379878208.55 |
TOTAL TRANSACTION (101) | 3516 | 145202230 | 1575428245.62 |