Daily Price List- Thursday, 9th May, 2019
206 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.28 | 2 | 11666 | 3249.78 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 8 | 346800 | 95138 | |||
ACCESS | 7 | 7 | 7 | 6.8 | 7 | 0 | 0 | 6.96 | 316 | 40701675 | 283466666.25 |
AFRIPRUD | 3.81 | 3.81 | 3.95 | 3.93 | 3.93 | 0.12 | 3.15 | 3.95 | 47 | 983307 | 3879229.72 |
AFROMEDIA | 0.45 | 0.45 | 0.45 | 0 | 0.41 | 1 | 100 | 41 | |||
AGLEVENT | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.25 | 5 | 184204 | 46162.12 |
AIICO | 0.75 | 0.75 | 0.79 | 0.75 | 0.75 | 0 | 0 | 0.77 | 25 | 831552 | 640009.69 |
ALEX | 8.2 | 8.2 | 8.2 | 0 | 7.4 | 5 | 82 | 606.8 | |||
BERGER | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 | 0 | 7.34 | 6 | 109191 | 801393.85 |
BETAGLAS | 68.95 | 68.95 | 68.95 | 0 | 68 | 13 | 5294 | 359982.25 | |||
CADBURY | 11 | 11 | 11 | 11 | 11 | 0 | 0 | 10.98 | 29 | 543050 | 5963817.55 |
CAP | 34 | 34 | 34 | 0 | 37.26 | 14 | 19944 | 743027.9 | |||
CAPOIL | 0.23 | 0.23 | 0.23 | 0 | 0.21 | 2 | 10100 | 2121 | |||
CAVERTON | 2.71 | 2.71 | 2.67 | 2.44 | 2.44 | -0.27 | -9.96 | 2.49 | 42 | 1500212 | 3740786.1 |
CCNN | 15.3 | 15.3 | 15.3 | 0 | 14.99 | 8 | 15795 | 236700 | |||
CHAMPION | 1.43 | 1.43 | 1.43 | 0 | 1.32 | 8 | 83615 | 110487.17 | |||
CHAMS | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 33 | 3419257 | 1504844.98 |
CHIPLC | 0.29 | 0.29 | 0.29 | 0 | 0.28 | 6 | 44900 | 12635 | |||
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 6.49 | 9 | 76117 | 494070.3 | |||
CONOIL | 20.1 | 20.1 | 20.1 | 0 | 20.94 | 19 | 30792 | 644820.5 | |||
CORNERST | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 8 | 199230 | 39860 |
COURTVILLE | 0.27 | 0.27 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70 | 0.25 | 43 | 9566388 | 2392699.71 |
CUSTODIAN | 6.5 | 6.5 | 6.5 | 0 | 6.15 | 5 | 42925 | 263807.5 | |||
CUTIX | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0 | 0 | 1.85 | 33 | 4534483 | 8402736.41 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 3 | 250 | 635 | |||
DANGCEM | 179 | 179.5 | 179.5 | 179 | 179 | 0 | 0 | 178.87 | 82 | 213457 | 38180340 |
DANGFLOUR | 16.8 | 16.8 | 17.15 | 17 | 17 | 0.2 | 1.19 | 16.99 | 135 | 1869446 | 31768198.8 |
DANGSUGAR | 14 | 14 | 14 | 0 | 13.95 | 42 | 160429 | 2238542.4 | |||
EKOCORP | 3.37 | 3.37 | 3.37 | 0 | 3.04 | 1 | 120 | 364.8 | |||
ETERNA | 4.1 | 4.1 | 4.1 | 0 | 4.16 | 17 | 50403 | 209607.5 | |||
ETI | 10.1 | 10.1 | 10.1 | 0 | 10.34 | 31 | 223342 | 2310395.8 | |||
FBNH | 7.5 | 7.5 | 7.6 | 7.3 | 7.3 | -0.2 | -2.67 | 7.38 | 186 | 10511041 | 77593003.3 |
FCMB | 1.8 | 1.8 | 1.89 | 1.8 | 1.89 | 0.09 | 5.00 | 1.84 | 50 | 1423041 | 2614580.26 |
FIDELITYBK | 1.85 | 1.85 | 1.86 | 1.83 | 1.85 | 0 | 0 | 1.85 | 60 | 4842915 | 8958112.66 |
FIDSON | 4.6 | 4.6 | 4.6 | 0 | 4.49 | 8 | 1667 | 7488.2 | |||
FIRSTALUM | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 | -2.33 | 0.42 | 11 | 785016 | 328835.51 |
FLOURMILL | 16 | 16 | 16 | 15.9 | 16 | 0 | 0 | 15.95 | 64 | 574656 | 9168458.25 |
FO | 34.95 | 34.95 | 34.95 | 0 | 31.5 | 10 | 2732 | 86058 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 167080 | 33416 |
GLAXOSMITH | 9 | 9 | 9 | 0 | 8.59 | 13 | 48790 | 418862.5 | |||
GOLDBREW | 0.89 | 0.89 | 0.89 | 0 | 0.82 | 1 | 4000 | 3280 | |||
GOLDINSURE | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 1 | 2500000 | 625000 |
GSPECPLC | 5.75 | 5.75 | 5.75 | 0 | 6.3 | 3 | 227 | 1430.1 | |||
GUARANTY | 32.3 | 32.3 | 32.5 | 32.3 | 32.3 | 0 | 0 | 32.46 | 165 | 12776061 | 414720463.85 |
GUINNESS | 50 | 50 | 50 | 0 | 53.73 | 27 | 76516 | 4110955.6 | |||
HONYFLOUR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 | -1.71 | 1.15 | 14 | 644400 | 741712.5 |
IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 0 | 1.42 | 4 | 71311 | 100917.01 | |||
INTBREW | 20 | 20 | 20 | 20 | 20 | 0 | 0 | 20 | 5 | 1248011 | 24960220 |
JAIZBANK | 0.53 | 0.53 | 0.53 | 0 | 0.51 | 7 | 133866 | 67856.98 | |||
JAPAULOIL | 0.3 | 0.27 | 0.27 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 25 | 2181284 | 588946.68 |
JBERGER | 24.9 | 24.9 | 23 | 23 | 23 | -1.9 | -7.63 | 23.28 | 26 | 208757 | 4860734.85 |
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.51 | 6 | 93711 | 47656.5 | |||
LASACO | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 24 | 10732341 | 3219733.5 |
LEARNAFRCA | 1.34 | 1.34 | 1.34 | 0 | 1.23 | 3 | 101000 | 123740 | |||
LINKASSURE | 0.48 | 0.48 | 0.48 | 0 | 0.51 | 1 | 100 | 51 | |||
LIVESTOCK | 0.63 | 0.63 | 0.63 | 0 | 0.63 | 20 | 176730 | 110660.7 | |||
MANSARD | 1.85 | 1.85 | 1.95 | 1.95 | 1.95 | 0.1 | 5.41 | 1.95 | 11 | 328850 | 640653.06 |
MAYBAKER | 2.27 | 2.27 | 2.32 | 2.3 | 2.32 | 0.05 | 2.20 | 2.31 | 13 | 451432 | 1042410.6 |
MBENEFIT | 0.23 | 0.23 | 0.23 | 0 | 0.22 | 6 | 154975 | 33994.5 | |||
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.54 | 3 | 1398 | 759.92 | |||
MOBIL | 173 | 173 | 173 | 0 | 170.97 | 9 | 1481 | 253201.5 | |||
MORISON | 0.55 | 0.55 | 0.55 | 0 | 0.6 | 1 | 1096 | 657.6 | |||
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 1 | 50 | 940 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 50000 | 10000 | |||
NAHCO | 3.13 | 3.13 | 3.13 | 0 | 3.11 | 33 | 453331 | 1408589.28 | |||
NASCON | 17.95 | 17.95 | 17.95 | 0 | 17.34 | 16 | 32580 | 564915.75 | |||
NB | 65.5 | 65.5 | 65.3 | 65.3 | 65.3 | -0.2 | -0.31 | 65.25 | 43 | 2281497 | 148865888.1 |
NCR | 6 | 6 | 6 | 0 | 5.44 | 3 | 930 | 5058 | |||
NEIMETH | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -0.06 | -9.84 | 0.55 | 6 | 500050 | 275332 |
NEM | 2.39 | 2.39 | 2.38 | 2.32 | 2.32 | -0.07 | -2.93 | 2.36 | 22 | 1349650 | 3189814.2 |
NESTLE | 1520 | 1520 | 1520 | 0 | 1454.94 | 50 | 18792 | 27341234.4 | |||
NIGERINS | 0.21 | 0.21 | 0.21 | 0 | 0.22 | 1 | 7032 | 1547.04 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.5 | 1 | 25 | 112.5 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 62.5 | 1 | 10 | 625 | |||
NPFMCRFBK | 1.41 | 1.41 | 1.35 | 1.33 | 1.35 | -0.06 | -4.26 | 1.35 | 16 | 565532 | 763997.28 |
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
OANDO | 4.65 | 4.65 | 4.85 | 4.65 | 4.65 | 0 | 0 | 4.7 | 79 | 2633071 | 12380266.75 |
OKOMUOIL | 70 | 70 | 70 | 0 | 67.41 | 23 | 127003 | 8561508.05 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.35 | 2 | 55 | 74.25 | |||
PRESCO | 58 | 58 | 58 | 0 | 54.38 | 7 | 55990 | 3044961 | |||
PRESTIGE | 0.47 | 0.47 | 0.47 | 0 | 0.45 | 3 | 56742 | 25736.9 | |||
PZ | 9 | 9 | 9 | 0 | 8.35 | 10 | 12452 | 104011.35 | |||
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 4.95 | 1 | 10000 | 49500 | |||
REGALINS | 0.25 | 0.25 | 0.26 | 0.26 | 0.26 | 0.01 | 4.00 | 0.26 | 18 | 4309380 | 1119740.11 |
ROYALEX | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 4 | 146648 | 33416.9 |
SEPLAT | 579.9 | 579.9 | 579.9 | 0 | 523.53 | 23 | 13231 | 6926768 | |||
SKYAVN | 4.65 | 4.65 | 4.65 | 0 | 5 | 3 | 310 | 1550 | |||
SOVRENINS | 0.23 | 0.23 | 0.23 | 0 | 0.25 | 22 | 1102251 | 272322.9 | |||
STANBIC | 43.5 | 43.5 | 43.7 | 43.7 | 43.7 | 0.2 | 0.46 | 43.7 | 14 | 3998331 | 174728080.1 |
STERLNBANK | 2.7 | 2.7 | 2.7 | 2.69 | 2.7 | 0 | 0 | 2.69 | 2234 | 23793509 | 63994874.55 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 5 | 500 | 100 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 200 | 40 | |||
THOMASWY | 0.25 | 0.25 | 0.25 | 0 | 0.27 | 2 | 19321 | 5216.67 | |||
TOTAL | 162 | 162 | 162 | 0 | 159.14 | 9 | 2197 | 349626 | |||
TOURIST | 3.5 | 3.5 | 3.5 | 0 | 3.15 | 6 | 570 | 1795.5 | |||
TRANSCORP | 1.22 | 1.22 | 1.18 | 1.13 | 1.13 | -0.09 | -7.38 | 1.16 | 108 | 10246484 | 11856414.88 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.7 | 4 | 29934 | 20955.2 | |||
TRIPPLEG | 0.7 | 0.7 | 0.7 | 0 | 0.66 | 4 | 9914 | 6525.37 | |||
UACN | 7 | 7 | 6.95 | 6.75 | 6.75 | -0.25 | -3.57 | 6.87 | 81 | 1201668 | 8256487.7 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.5 | 2 | 5005 | 7508.25 | |||
UBA | 6.6 | 6.6 | 6.65 | 6.6 | 6.6 | 0 | 0 | 6.61 | 145 | 3933777 | 26005994.8 |
UBN | 7 | 7 | 7 | 0 | 6.93 | 38 | 280811 | 1947350.65 | |||
UCAP | 2.56 | 2.56 | 2.6 | 2.48 | 2.48 | -0.08 | -3.13 | 2.54 | 83 | 6162375 | 15665861.87 |
UNILEVER | 31 | 31 | 31 | 31 | 31 | 0 | 0 | 30.09 | 32 | 138329 | 4161952.5 |
UNIONDAC | 0.24 | 0.24 | 0.24 | 0.23 | 0.24 | 0 | 0 | 0.23 | 11 | 3015460 | 695965.8 |
UNITYBNK | 0.75 | 0.75 | 0.75 | 0 | 0.73 | 4 | 120500 | 87453.5 | |||
UPL | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0 | 0 | 1.85 | 9 | 1270914 | 2351229.66 |
VERITASKAP | 0.2 | 0.2 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 5 | 946900 | 208318 |
VITAFOAM | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 | 0 | 3.92 | 14 | 258679 | 1013956.02 |
WAPCO | 11 | 11 | 11 | 0 | 10.95 | 42 | 291905 | 3195365.4 | |||
WAPIC | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0 | 0 | 0.39 | 30 | 611892 | 237067.68 |
WEMABANK | 0.73 | 0.73 | 0.72 | 0.7 | 0.72 | -0.01 | -1.37 | 0.72 | 20 | 503459 | 360527.7 |
ZENITHBANK | 20.45 | 20.45 | 20.4 | 20 | 20 | -0.45 | -2.20 | 20.15 | 572 | 28612023 | 576451641.25 |
TOTAL TRANSACTION (113) | 5646 | 215203980 | 2050575067.82 |