Daily Price List – Thursday, 9th July, 2020
190 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.56 | 0.56 | 0.56 | 0 | 0.58 | 7 | 108687 | 63247.85 | |||
ACADEMY | 0.32 | 0.32 | 0.32 | 0 | 0.32 | 1 | 2400 | 768 | |||
ACCESS | 6.4 | 6.4 | 6.6 | 6.35 | 6.35 | -0.05 | -0.78 | 6.47 | 243 | 11424332 | 73860834.05 |
AFRIPRUD | 4 | 4 | 4 | 0 | 4.14 | 27 | 259699 | 1074140.59 | |||
AIICO | 0.91 | 0.91 | 0.94 | 0.94 | 0.94 | 0.03 | 3.30 | 0.93 | 20 | 696588 | 645065.66 |
AIRTELAFRI | 328.7 | 328.7 | 328.7 | 0 | 319.3 | 48 | 197577 | 63087284 | |||
ARBICO | 1.89 | 1.89 | 1.71 | 1.71 | 1.71 | -0.18 | -9.52 | 1.71 | 1 | 105000 | 179550 |
ARDOVA | 11.65 | 11.65 | 11.65 | 0 | 11.63 | 10 | 29774 | 346272.9 | |||
BERGER | 6.1 | 6.1 | 6.1 | 0 | 6.38 | 5 | 575 | 3668 | |||
BETAGLAS | 61.55 | 61.55 | 61.55 | 0 | 55.51 | 8 | 90786 | 5039271.75 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.62 | 2 | 248 | 1144.82 | |||
BUACEMENT | 40.9 | 40.9 | 40.95 | 40.95 | 40.95 | 0.05 | 0.12 | 40.91 | 43 | 1037354 | 42437704.35 |
CADBURY | 6.75 | 6.75 | 6.75 | 0 | 7.37 | 23 | 94712 | 697909.15 | |||
CAP | 20.65 | 20.65 | 20.65 | 0 | 19.58 | 15 | 60151 | 1177909.65 | |||
CAPHOTEL | 2.43 | 2.43 | 2.43 | 0 | 2.43 | 1 | 3000 | 7290 | |||
CAVERTON | 1.74 | 1.74 | 1.8 | 1.8 | 1.8 | 0.06 | 3.45 | 1.8 | 15 | 379991 | 684633.4 |
CHAMPION | 0.95 | 0.95 | 0.95 | 0 | 0.93 | 1 | 632 | 587.76 | |||
CHAMS | 0.24 | 0.24 | 0.24 | 0 | 0.22 | 11 | 140540 | 31614.6 | |||
CILEASING | 4 | 4 | 4 | 3.95 | 3.95 | -0.05 | -1.25 | 3.9 | 22 | 890260 | 3474111.2 |
CONOIL | 21 | 21 | 19 | 18.9 | 18.9 | -2.1 | -10.00 | 19.12 | 57 | 815828 | 15599103 |
CORNERST | 0.55 | 0.55 | 0.55 | 0 | 0.56 | 3 | 26040 | 14572.6 | |||
CUSTODIAN | 5 | 5 | 5 | 4.9 | 4.9 | -0.1 | -2.00 | 4.96 | 42 | 1153116 | 5716632.9 |
CUTIX | 1.65 | 1.65 | 1.65 | 0 | 1.6 | 19 | 436922 | 698788.06 | |||
DANGCEM | 126 | 126 | 126 | 0 | 123.97 | 184 | 819635 | 101610782.1 | |||
DANGSUGAR | 11.6 | 11.6 | 11.5 | 11.5 | 11.5 | -0.1 | -0.86 | 11.53 | 77 | 1052700 | 12138287.9 |
EKOCORP | 6 | 6 | 6 | 0 | 6 | 1 | 7975 | 47850 | |||
ETERNA | 2.24 | 2.24 | 2.24 | 0 | 2.03 | 11 | 110000 | 223121.4 | |||
ETI | 4.6 | 4.6 | 4.8 | 4.7 | 4.75 | 0.15 | 3.26 | 4.77 | 66 | 1629857 | 7770619.45 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.6 | 1 | 296 | 769.6 | |||
FBNH | 5.3 | 5.3 | 5.3 | 5.25 | 5.25 | -0.05 | -0.94 | 5.28 | 158 | 8497680 | 44845107.05 |
FCMB | 1.9 | 1.9 | 1.9 | 1.8 | 1.9 | 0 | 0 | 1.89 | 43 | 7055860 | 13346543.56 |
FIDELITYBK | 1.8 | 1.8 | 1.82 | 1.76 | 1.79 | -0.01 | -0.56 | 1.8 | 111 | 38064606 | 68549038.51 |
FIDSON | 2.85 | 2.85 | 2.85 | 0 | 3.04 | 23 | 302755 | 920142.24 | |||
FLOURMILL | 18 | 18 | 18 | 0 | 18.09 | 78 | 145284 | 2627549.4 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 205000 | 41000 |
GLAXOSMITH | 4.6 | 4.6 | 4.95 | 4.6 | 4.6 | 0 | 0 | 4.71 | 128 | 3710833 | 17491219.2 |
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.89 | 1 | 10442 | 9293.38 | |||
GUARANTY | 22.5 | 22.5 | 22.85 | 22.5 | 22.75 | 0.25 | 1.11 | 22.67 | 438 | 23578640 | 534467897.4 |
GUINNESS | 14 | 14 | 14 | 0 | 13.96 | 124 | 1161609 | 16219780 | |||
HONYFLOUR | 0.91 | 0.91 | 0.97 | 0.92 | 0.97 | 0.06 | 6.59 | 0.94 | 31 | 1919950 | 1812916.38 |
IKEJAHOTEL | 1.02 | 1.02 | 1.02 | 0 | 1.12 | 1 | 980 | 1097.6 | |||
INFINITY | 1.36 | 1.36 | 1.36 | 0 | 1.42 | 2 | 1541 | 2188.22 | |||
INTBREW | 3.95 | 3.95 | 3.9 | 3.6 | 3.6 | -0.35 | -8.86 | 3.81 | 77 | 5662916 | 21557327.25 |
JAIZBANK | 0.56 | 0.56 | 0.54 | 0.52 | 0.52 | -0.04 | -7.14 | 0.54 | 27 | 903678 | 485244.27 |
JAPAULOIL | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 20 | 2354567 | 541864.14 |
JBERGER | 17.2 | 17.2 | 17.2 | 0 | 16.62 | 72 | 950026 | 15788561.25 | |||
JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0.5 | 6 | 8760 | 4409.22 | |||
LASACO | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 6 | 322155 | 80549.75 |
LAWUNION | 1 | 1 | 1.07 | 1.07 | 1.07 | 0.07 | 7.00 | 1.07 | 7 | 412190 | 441031.47 |
LEARNAFRCA | 1.06 | 1.06 | 1.06 | 0 | 1.11 | 6 | 6000 | 6650 | |||
LINKASSURE | 0.47 | 0.47 | 0.47 | 0 | 0.51 | 4 | 15546 | 7928.46 | |||
LIVESTOCK | 0.51 | 0.51 | 0.51 | 0 | 0.55 | 19 | 298573 | 165512.46 | |||
MANSARD | 1.59 | 1.59 | 1.59 | 1.58 | 1.59 | 0 | 0 | 1.59 | 11 | 420945 | 669865.9 |
MAYBAKER | 2.78 | 2.78 | 2.78 | 0 | 2.64 | 22 | 246105 | 648833.21 | |||
MBENEFIT | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 12 | 9784525 | 2055779.45 |
MCNICHOLS | 0.47 | 0.47 | 0.47 | 0 | 0.47 | 1 | 980 | 460.6 | |||
MOBIL | 192.6 | 192.6 | 192.6 | 0 | 173.4 | 12 | 149114 | 25856367.6 | |||
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.54 | 1 | 980 | 529.2 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 12.44 | 4 | 2250 | 27981.3 | |||
MTNN | 115 | 115 | 115 | 115 | 115 | 0 | 0 | 115.03 | 81 | 3256014 | 374537091 |
NAHCO | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 | 0 | 2.2 | 24 | 1139164 | 2504867.6 |
NASCON | 9.5 | 9.5 | 9.5 | 0 | 9.99 | 29 | 214100 | 2138863 | |||
NB | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0 | 0 | 34.07 | 48 | 9051763 | 308388381.8 |
NEIMETH | 1.39 | 1.39 | 1.39 | 0 | 1.45 | 9 | 50928 | 73810.7 | |||
NEM | 2.05 | 2.05 | 2.05 | 0 | 2.2 | 1 | 3000 | 6600 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1124.41 | 71 | 124245 | 139702140.2 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 101505 | 20301 |
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.7 | 1 | 9407 | 44212.9 | |||
NPFMCRFBK | 1.29 | 1.29 | 1.2 | 1.2 | 1.2 | -0.09 | -6.98 | 1.21 | 19 | 814401 | 988676.2 |
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 4362 | 872.4 | |||
OANDO | 2.25 | 2.25 | 2.25 | 0 | 2.28 | 29 | 398944 | 908066.47 | |||
OKOMUOIL | 70.5 | 70.5 | 70.5 | 0 | 70.3 | 40 | 126859 | 8918506.3 | |||
PRESCO | 45.25 | 45.25 | 45.25 | 0 | 45.07 | 12 | 36543 | 1646945.4 | |||
PRESTIGE | 0.51 | 0.51 | 0.51 | 0 | 0.51 | 2 | 2145 | 1094.86 | |||
PZ | 4.2 | 4.2 | 4.4 | 4.35 | 4.35 | 0.15 | 3.57 | 4.36 | 33 | 443306 | 1932483.25 |
REDSTAREX | 3.55 | 3.55 | 3.64 | 3.52 | 3.52 | -0.03 | -0.85 | 3.59 | 29 | 1123981 | 4034663.88 |
REGALINS | 0.24 | 0.24 | 0.24 | 0 | 0.22 | 1 | 980 | 215.6 | |||
ROYALEX | 0.26 | 0.26 | 0.26 | 0 | 0.26 | 2 | 84403 | 21845.18 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 12692 | 2538.4 | |||
SEPLAT | 386 | 386 | 386 | 0 | 347.4 | 13 | 5666 | 1968368.4 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 3.22 | 2 | 1006 | 3239.32 | |||
STANBIC | 30.25 | 30.25 | 30.25 | 0 | 29.29 | 20 | 71717 | 2100480.55 | |||
STERLNBANK | 1.2 | 1.2 | 1.27 | 1.26 | 1.27 | 0.07 | 5.83 | 1.27 | 22 | 762588 | 968858 |
STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 1.81 | 2 | 1555 | 2810 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 10000 | 2000 | |||
TOTAL | 97.5 | 97.5 | 97.5 | 0 | 92.44 | 13 | 24681 | 2281416 | |||
TRANSCORP | 0.67 | 0.67 | 0.67 | 0.64 | 0.67 | 0 | 0 | 0.67 | 32 | 2533780 | 1686817.01 |
UACN | 7.2 | 7.2 | 7.2 | 0 | 7.22 | 23 | 260644 | 1882291.05 | |||
UAC-PROP | 0.95 | 0.9 | 0.9 | 0.9 | 0.9 | -0.05 | -5.26 | 0.9 | 9 | 157073 | 141360.09 |
UBA | 6.4 | 6.4 | 6.5 | 6.4 | 6.4 | 0 | 0 | 6.42 | 186 | 10604152 | 68104489.15 |
UBN | 5.45 | 5.45 | 5.45 | 0 | 5.27 | 26 | 379892 | 2003327.65 | |||
UCAP | 2.6 | 2.6 | 2.69 | 2.6 | 2.6 | 0 | 0 | 2.62 | 75 | 4826964 | 12658776.69 |
UNILEVER | 12.45 | 12.45 | 12.45 | 0 | 13.58 | 31 | 133776 | 1816203.55 | |||
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 1 | 2100 | 20790 | |||
UNITYBNK | 0.49 | 0.49 | 0.49 | 0 | 0.49 | 11 | 304685 | 149389.35 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.85 | 2 | 250 | 962.5 | |||
UPL | 1.01 | 1.01 | 1.01 | 0 | 1.11 | 2 | 52496 | 58270.56 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 150000 | 30000 |
VITAFOAM | 5.59 | 5.59 | 5.07 | 5.07 | 5.07 | -0.52 | -9.30 | 5.1 | 19 | 294823 | 1502640.96 |
WAPCO | 11 | 11 | 11.05 | 11 | 11 | 0 | 0 | 11.12 | 109 | 3225073 | 35860139.75 |
WAPIC | 0.35 | 0.35 | 0.35 | 0 | 0.33 | 7 | 5071 | 1695.43 | |||
WEMABANK | 0.53 | 0.53 | 0.53 | 0 | 0.54 | 13 | 425650 | 227747.5 | |||
ZENITHBANK | 16.65 | 16.65 | 16.85 | 16.05 | 16.75 | 0.1 | 0.60 | 16.7 | 362 | 23080402 | 385442984.65 |
TOTAL TRANSACTION (103) | 3833 | 192081951 | 2470093437.51 |