Daily Price List – Thursday, 9th January, 2020
620 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1 | 1 | 1 | 0 | 0.9 | 2 | 3505 | 3155.25 | |||
ABCTRANS | 0.45 | 0.45 | 0.45 | 0 | 0.41 | 4 | 36005 | 14762.25 | |||
ACADEMY | 0.37 | 0.37 | 0.37 | 0 | 0.36 | 1 | 5 | 1.8 | |||
ACCESS | 11.6 | 11.6 | 11.45 | 10.8 | 10.95 | -0.65 | -5.60 | 11.19 | 475 | 23524991 | 263272702.95 |
AFRIPRUD | 4.6 | 4.6 | 4.7 | 4.62 | 4.7 | 0.1 | 2.17 | 4.66 | 45 | 801436 | 3735652.36 |
AIICO | 0.78 | 0.78 | 0.78 | 0.76 | 0.77 | -0.01 | -1.28 | 0.77 | 24 | 1237573 | 955194.03 |
BERGER | 6.75 | 6.75 | 6.75 | 0 | 7.4 | 14 | 68625 | 507825 | |||
BOCGAS | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0 | 5.49 | 3 | 103152 | 566236 |
BUACEMENT | 38.45 | 38.45 | 38.45 | 0.00 | 38.44 | 39 | 12922043 | 496763593.35 | |||
CADBURY | 10.55 | 10.55 | 10.55 | 0 | 10.36 | 23 | 141122 | 1462299.7 | |||
CAP | 23.95 | 23.95 | 23.95 | 0 | 26.08 | 34 | 138141 | 3602797 | |||
CAPHOTEL | 2.75 | 2.75 | 2.75 | 0 | 3.02 | 1 | 1 | 3.02 | |||
CAVERTON | 2.9 | 2.9 | 2.99 | 2.9 | 2.91 | 0.01 | 0.34 | 2.9 | 46 | 1136255 | 3297563.22 |
CHAMPION | 0.9 | 0.9 | 0.99 | 0.99 | 0.99 | 0.09 | 10.00 | 0.99 | 4 | 297278 | 294293.22 |
CHAMS | 0.37 | 0.37 | 0.37 | 0.36 | 0.36 | -0.01 | -2.70 | 0.36 | 15 | 859424 | 311692.64 |
CHIPLC | 0.39 | 0.39 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.42 | 1 | 100000 | 42000 |
CILEASING | 6.15 | 6.15 | 6.15 | 0 | 6.22 | 7 | 57050 | 354692.5 | |||
CONOIL | 20.85 | 20.85 | 20.85 | 0 | 19.89 | 36 | 230243 | 4578457.35 | |||
CORNERST | 0.69 | 0.69 | 0.75 | 0.63 | 0.63 | -0.06 | -8.70 | 0.7 | 20 | 940565 | 658982.09 |
COURTVILLE | 0.24 | 0.24 | 0.25 | 0.23 | 0.25 | 0.01 | 4.17 | 0.24 | 16 | 10454337 | 2498502.51 |
CUSTODIAN | 5.95 | 5.95 | 5.95 | 0 | 6.15 | 17 | 131255 | 807668.3 | |||
CUTIX | 1.43 | 1.43 | 1.43 | 0 | 1.41 | 15 | 394419 | 556649.17 | |||
DAARCOMM | 0.36 | 0.36 | 0.36 | 0 | 0.33 | 1 | 20000 | 6600 | |||
DANGCEM | 164 | 164 | 180.4 | 175 | 175 | 11 | 6.71 | 175.6 | 303 | 4844703 | 850750268.5 |
DANGSUGAR | 15 | 15 | 15.1 | 15 | 15 | 0 | 0 | 15.05 | 117 | 4253919 | 64038173.15 |
ETERNA | 3.6 | 3.6 | 3.6 | 0 | 3.25 | 7 | 48586 | 157904.5 | |||
ETI | 8 | 8 | 8.5 | 7.7 | 7.7 | -0.3 | -3.75 | 8.06 | 202 | 6300608 | 50769073.7 |
FBNH | 7.7 | 7.7 | 7.7 | 7.5 | 7.65 | -0.05 | -0.65 | 7.58 | 562 | 41619342 | 315601568.4 |
FCMB | 2.08 | 2.08 | 2.08 | 2 | 2 | -0.08 | -3.85 | 2.02 | 186 | 38481684 | 77906006.94 |
FIDELITYBK | 2.37 | 2.37 | 2.4 | 2.26 | 2.26 | -0.11 | -4.64 | 2.36 | 161 | 22917283 | 53970483.73 |
FIDSON | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | -0.1 | -3.57 | 2.66 | 24 | 688500 | 1831470 |
FLOURMILL | 23.4 | 23.4 | 23.5 | 22.9 | 23 | -0.4 | -1.71 | 22.97 | 88 | 13579985 | 311934817.75 |
FO | 16.9 | 16.9 | 16.9 | 0 | 16.84 | 71 | 282031 | 4749098 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
GLAXOSMITH | 5.3 | 5.3 | 5.45 | 5.3 | 5.3 | 0 | 0 | 5.33 | 73 | 3032203 | 16154212.5 |
GUARANTY | 31.25 | 31.25 | 32.95 | 31.4 | 32.55 | 1.3 | 4.16 | 32.31 | 274 | 18832170 | 608525061.45 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 20000 | 4000 | |||
GUINNESS | 30.05 | 30.05 | 30.05 | 0 | 30.85 | 51 | 258331 | 7970279.5 | |||
HONYFLOUR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 | -2.73 | 1.06 | 27 | 647905 | 687627.67 |
IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0 | 1.17 | 6 | 188845 | 221661.78 | |||
INTBREW | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0 | 0 | 9.2 | 34 | 5723303 | 52653960.45 |
JAIZBANK | 0.7 | 0.7 | 0.77 | 0.7 | 0.7 | 0 | 0 | 0.71 | 35 | 1723872 | 1229568.57 |
JAPAULOIL | 0.2 | 0.2 | 0.22 | 0.21 | 0.21 | 0.01 | 5.00 | 0.22 | 15 | 2461979 | 529515.59 |
JBERGER | 21.85 | 21.85 | 21.85 | 0 | 20.19 | 57 | 913376 | 18439646.65 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.52 | 2 | 4042 | 2107.2 | |||
LASACO | 0.28 | 0.28 | 0.29 | 0.27 | 0.29 | 0.01 | 3.57 | 0.28 | 27 | 3272786 | 914090.36 |
LAWUNION | 0.51 | 0.51 | 0.53 | 0.53 | 0.53 | 0.02 | 3.92 | 0.53 | 3 | 256438 | 135912.14 |
LEARNAFRCA | 1.13 | 1.13 | 1.21 | 1.21 | 1.21 | 0.08 | 7.08 | 1.2 | 8 | 353410 | 423168.3 |
LIVESTOCK | 0.5 | 0.5 | 0.55 | 0.52 | 0.54 | 0.04 | 8.00 | 0.53 | 19 | 951527 | 508586.61 |
MANSARD | 2.05 | 2.05 | 2.05 | 0 | 2.06 | 8 | 120026 | 247381.3 | |||
MAYBAKER | 2 | 2 | 2.17 | 2.17 | 2.17 | 0.17 | 8.50 | 2.11 | 16 | 235932 | 497041.19 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 14 | 1000000 | 200000 |
MEYER | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.04 | -7.41 | 0.5 | 1 | 500000 | 250000 |
MOBIL | 147.9 | 147.9 | 147.9 | 0 | 140.11 | 20 | 34813 | 4877677.2 | |||
MORISON | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 1 | 100 | 45 | |||
MRS | 15.3 | 15.3 | 15.3 | 0 | 14 | 1 | 533 | 7462 | |||
MTNN | 109.5 | 109.5 | 119 | 110 | 116 | 6.5 | 5.94 | 115.16 | 359 | 10297756 | 1185928584 |
NAHCO | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 | 0 | 2.48 | 70 | 4023411 | 9978846.26 |
NASCON | 15.05 | 15.05 | 15.05 | 0 | 15.34 | 22 | 221549 | 3399558.4 | |||
NB | 56.05 | 56.05 | 56.05 | 0 | 55.26 | 39 | 101120 | 5588225 | |||
NEIMETH | 0.56 | 0.56 | 0.56 | 0 | 0.58 | 12 | 235051 | 135891.24 | |||
NEM | 2.42 | 2.42 | 2.42 | 0 | 2.24 | 11 | 259000 | 580535.37 | |||
NESTLE | 1469.9 | 1469.9 | 1469.9 | 0 | 1406.26 | 33 | 32918 | 46291296.3 | |||
NIGERINS | 0.21 | 0.2 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 13 | 1699540 | 339908 |
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.5 | 1 | 1000 | 4500 | |||
NPFMCRFBK | 1.15 | 1.15 | 1.24 | 1.18 | 1.18 | 0.03 | 2.61 | 1.22 | 11 | 714700 | 871601 |
OANDO | 3.9 | 3.9 | 3.88 | 3.85 | 3.88 | -0.02 | -0.51 | 3.87 | 79 | 1946746 | 7525820.84 |
OKOMUOIL | 60 | 60 | 66 | 60 | 60 | 0 | 0 | 63.16 | 112 | 2248358 | 142008692.9 |
OMATEK | 0.45 | 0.45 | 0.45 | 0 | 0.41 | 1 | 1000 | 410 | |||
PRESCO | 52 | 52 | 57.05 | 52 | 57.05 | 5.05 | 9.71 | 53.34 | 52 | 1519140 | 81035238.7 |
PZ | 5.85 | 5.85 | 5.85 | 0 | 5.72 | 56 | 364286 | 2084970.35 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 195000 | 39000 |
ROYALEX | 0.33 | 0.33 | 0.33 | 0 | 0.31 | 8 | 83917 | 25868.1 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 205784 | 41156.8 |
SEPLAT | 589.5 | 589.5 | 589.5 | 0 | 561.35 | 73 | 211567 | 118762141.2 | |||
SKYAVN | 4.15 | 4.15 | 4.15 | 0 | 4 | 1 | 1200 | 4800 | |||
SOVRENINS | 0.2 | 0.2 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 1 | 2400000 | 528000 |
STANBIC | 42.5 | 42.5 | 42.5 | 0 | 41.41 | 22 | 117846 | 4880472.65 | |||
STERLNBANK | 2 | 2 | 2 | 1.98 | 2 | 0 | 0 | 1.99 | 34 | 1420875 | 2826233.84 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 2002993 | 400598.6 |
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5 | 1 | |||
TOTAL | 107 | 107 | 107 | 0 | 109.45 | 26 | 10488 | 1147913.5 | |||
TRANSCORP | 1.09 | 1.09 | 1.09 | 1.05 | 1.09 | 0 | 0 | 1.08 | 138 | 82817436 | 89809089.31 |
TRIPPLEG | 0.58 | 0.58 | 0.58 | 0 | 0.54 | 5 | 18597 | 10006.41 | |||
UACN | 9.05 | 9.05 | 9.45 | 9.15 | 9.35 | 0.3 | 3.31 | 9.29 | 77 | 1742817 | 16199177.95 |
UAC-PROP | 1 | 1 | 1 | 0 | 1.03 | 12 | 323392 | 332435.01 | |||
UBA | 8.85 | 9 | 9 | 8.2 | 8.35 | -0.5 | -5.65 | 8.48 | 497 | 39725267 | 336999048.3 |
UBN | 6.35 | 6.35 | 6.3 | 6 | 6.15 | -0.2 | -3.15 | 6.22 | 93 | 1822556 | 11327641.25 |
UCAP | 2.7 | 2.7 | 2.74 | 2.7 | 2.71 | 0.01 | 0.37 | 2.72 | 119 | 13765640 | 37441466.27 |
UNILEVER | 19.6 | 19.6 | 20 | 18.85 | 19 | -0.6 | -3.06 | 19.27 | 113 | 3020662 | 58199322.15 |
UNIONDAC | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 2 | 240005 | 52801.1 |
UNIONDICON | 12.15 | 12.15 | 10.95 | 10.95 | 10.95 | -1.2 | -9.88 | 10.95 | 2 | 190764 | 2088865.8 |
UNITYBNK | 0.8 | 0.8 | 0.84 | 0.72 | 0.72 | -0.08 | -10.00 | 0.79 | 18 | 947982 | 745607.22 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 2050105 | 410021 |
UPL | 1.3 | 1.3 | 1.3 | 0 | 1.3 | 5 | 104003 | 135057.44 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 11605 | 2321 | |||
VITAFOAM | 4.8 | 4.8 | 4.8 | 0 | 4.77 | 30 | 441532 | 2104644.2 | |||
WAPCO | 14.85 | 14.85 | 15.4 | 14.8 | 15.4 | 0.55 | 3.70 | 14.99 | 242 | 13693669 | 205245724.55 |
WAPIC | 0.35 | 0.35 | 0.38 | 0.36 | 0.38 | 0.03 | 8.57 | 0.36 | 68 | 190104287 | 68483105.24 |
WEMABANK | 0.79 | 0.79 | 0.8 | 0.77 | 0.77 | -0.02 | -2.53 | 0.78 | 50 | 3742005 | 2922838.25 |
ZENITHBANK | 21.8 | 21.8 | 22 | 21.5 | 22 | 0.2 | 0.92 | 21.86 | 836 | 80783404 | 1766325937.1 |
TOTAL TRANSACTION (101) | 6618 | 693006735 | 7443744587.44 |