Daily Price List- Thursday_ August 9th_ 2018
343 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.4 | 0.4 | 0.4 | 0 | 0.41 | 4 | 3900 | 1599 | |||
ACCESS | 10 | 10 | 10.05 | 10 | 10 | 0 | 0 | 10.01 | 80 | 1407736 | 14089716.8 |
AFRIPRUD | 4.05 | 4.05 | 4.05 | 0 | 4.02 | 32 | 72367 | 290872.86 | |||
AGLEVENT | 0.44 | 0.44 | 0.44 | 0 | 0.41 | 3 | 6777 | 2790.8 | |||
AIICO | 0.71 | 0.71 | 0.71 | 0.7 | 0.7 | -0.01 | -1.41 | 0.71 | 36 | 5382750 | 3808594.27 |
AIRSERVICE | 4.95 | 4.95 | 4.95 | 0 | 4.86 | 10 | 45645 | 222042.75 | |||
ALEX | 8.3 | 8.3 | 8.3 | 0 | 7.5 | 1 | 50 | 375 | |||
BERGER | 8 | 8 | 8 | 8 | 8 | 0 | 0 | 7.99 | 8 | 225420 | 1801667.05 |
BETAGLAS | 78 | 78 | 78 | 0 | 70.45 | 2 | 333 | 23459.9 | |||
BOCGAS | 4.21 | 4.21 | 4.21 | 0 | 3.79 | 3 | 4700 | 17813 | |||
CADBURY | 10 | 10 | 10 | 10 | 10 | 0 | 0 | 10.01 | 28 | 353002 | 3533405.25 |
CAP | 28.35 | 28.35 | 28.35 | 0 | 28.99 | 7 | 31310 | 907800 | |||
CAVERTON | 2 | 2 | 2 | 0 | 2 | 10 | 45300 | 90600 | |||
CCNN | 30.9 | 30.9 | 30.9 | 0 | 28.24 | 18 | 111560 | 3150947.3 | |||
CHAMPION | 1.91 | 1.91 | 1.91 | 0 | 1.91 | 6 | 26432 | 50455.36 | |||
CILEASING | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 | 0 | 2.5 | 31 | 815233 | 2040384.36 |
CONOIL | 24.3 | 24.3 | 24.3 | 0 | 24.02 | 16 | 9518 | 228601.7 | |||
CORNERST | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 2 | 1300000 | 351000 |
COURTVILLE | 0.2 | 0.2 | 0.22 | 0.2 | 0.22 | 0.02 | 10.00 | 0.21 | 92 | 19692100 | 4134129.07 |
CUSTODIAN | 5.25 | 5.25 | 5.25 | 0 | 5.23 | 12 | 57362 | 299870.2 | |||
CUTIX | 4 | 4 | 4 | 0 | 4.19 | 23 | 73829 | 309321.26 | |||
DANGCEM | 228 | 228 | 228 | 0 | 225.13 | 11 | 1327 | 298748.7 | |||
DANGFLOUR | 8.3 | 8.3 | 8.3 | 0 | 8.28 | 57 | 438383 | 3629824.1 | |||
DANGSUGAR | 16 | 16 | 16 | 16 | 16 | 0 | 0 | 15.7 | 42 | 391969 | 6154855.5 |
DIAMONDBNK | 1.22 | 1.22 | 1.18 | 1.17 | 1.17 | -0.05 | -4.10 | 1.18 | 43 | 1775963 | 2097691.3 |
DUNLOP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 400020 | 80004 |
EQUITYASUR | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 7 | 2455940 | 589465.6 |
ETERNA | 6 | 6 | 6.1 | 6.1 | 6.1 | 0.1 | 1.67 | 6.09 | 11 | 100457 | 611499.2 |
ETI | 22.05 | 22.05 | 22.15 | 22 | 22.15 | 0.1 | 0.45 | 22.07 | 46 | 1453507 | 32082303 |
ETRANZACT | 3.95 | 3.95 | 3.95 | 0 | 4.3 | 1 | 500 | 2150 | |||
FBNH | 9.95 | 9.95 | 9.95 | 9.5 | 9.5 | -0.45 | -4.52 | 9.74 | 164 | 6349175 | 61845330.1 |
FCMB | 1.96 | 1.96 | 1.99 | 1.88 | 1.99 | 0.03 | 1.53 | 1.94 | 57 | 1459653 | 2831001.95 |
FIDELITYBK | 1.89 | 1.89 | 1.87 | 1.81 | 1.82 | -0.07 | -3.70 | 1.84 | 69 | 4469309 | 8244476.65 |
FIRSTALUM | 0.4 | 0.4 | 0.4 | 0 | 0.44 | 1 | 661 | 290.84 | |||
FLOURMILL | 25.5 | 25.5 | 25.5 | 0 | 24.93 | 35 | 252008 | 6282846.8 | |||
FO | 23 | 23 | 23 | 0 | 23.8 | 52 | 206760 | 4921588.75 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 5 | 102240 | 20448 | |||
GLAXOSMITH | 17 | 17 | 17 | 0 | 15.65 | 16 | 53496 | 837329.2 | |||
GUARANTY | 39 | 39 | 39.7 | 38.6 | 39 | 0 | 0 | 39.03 | 198 | 4069094 | 158805961.3 |
GUINEAINS | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 | -7.89 | 0.35 | 2 | 833963 | 291887.05 |
GUINNESS | 94 | 94 | 94 | 0 | 90.19 | 21 | 69938 | 6307734.75 | |||
HMARKINS | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.02 | -5.88 | 0.32 | 4 | 141600 | 45408 |
HONYFLOUR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 | 0 | 1.7 | 33 | 671374 | 1142526.52 |
IKEJAHOTEL | 2.79 | 2.79 | 2.79 | 0 | 2.52 | 4 | 40075 | 101009.25 | |||
INTBREW | 30.5 | 30.5 | 33 | 31 | 31 | 0.5 | 1.64 | 32.88 | 10 | 1084265 | 35647869.75 |
JAIZBANK | 0.59 | 0.59 | 0.59 | 0 | 0.59 | 9 | 150167 | 89133.53 | |||
JAPAULOIL | 0.3 | 0.3 | 0.29 | 0.27 | 0.27 | -0.03 | -10.00 | 0.28 | 27 | 2941780 | 823872.2 |
JBERGER | 25 | 25 | 25 | 0 | 24.91 | 16 | 78260 | 1949149.3 | |||
JOHNHOLT | 0.58 | 0.58 | 0.58 | 0 | 0.53 | 4 | 28465 | 15094.45 | |||
LASACO | 0.36 | 0.36 | 0.36 | 0 | 0.33 | 5 | 58761 | 19391.13 | |||
LAWUNION | 1 | 1 | 0.9 | 0.9 | 0.9 | -0.1 | -10.00 | 0.9 | 2 | 25000000 | 22500000 |
LEARNAFRCA | 1.27 | 1.27 | 1.27 | 0 | 1.15 | 9 | 52216 | 60228.39 | |||
LINKASSURE | 0.8 | 0.8 | 0.72 | 0.72 | 0.72 | -0.08 | -10.00 | 0.73 | 25 | 1480884 | 1079705.82 |
LIVESTOCK | 0.69 | 0.69 | 0.69 | 0 | 0.69 | 9 | 84641 | 58708.4 | |||
MANSARD | 2.38 | 2.38 | 2.38 | 0 | 2.6 | 4 | 110000 | 286000 | |||
MAYBAKER | 2.28 | 2.28 | 2.35 | 2.3 | 2.3 | 0.02 | 0.88 | 2.34 | 17 | 1341923 | 3137737.4 |
MBENEFIT | 0.28 | 0.28 | 0.3 | 0.29 | 0.3 | 0.02 | 7.14 | 0.3 | 11 | 1305000 | 386300 |
MEDVIEWAIR | 1.93 | 1.93 | 1.93 | 0 | 2.1 | 3 | 500 | 1050 | |||
MOBIL | 180 | 180 | 170 | 170 | 170 | -10 | -5.56 | 173.55 | 45 | 136989 | 23774421 |
MRS | 28.55 | 28.55 | 28.55 | 0 | 25.7 | 3 | 775 | 19917.5 | |||
NAHCO | 4 | 4 | 4 | 0 | 3.84 | 9 | 64087 | 246216.89 | |||
NASCON | 20 | 20 | 20 | 0 | 19.53 | 13 | 107759 | 2104153 | |||
NB | 103 | 103 | 103 | 100 | 103 | 0 | 0 | 100.91 | 55 | 271029 | 27349788.7 |
NEIMETH | 0.77 | 0.77 | 0.8 | 0.8 | 0.8 | 0.03 | 3.90 | 0.8 | 39 | 1355555 | 1081966.44 |
NEM | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | 0 | 2.88 | 21 | 785854 | 2265431.8 |
NESTLE | 1560 | 1560 | 1560 | 0 | 1522.3 | 28 | 13517 | 20576965.7 | |||
NIGERINS | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 8.33 | 0.39 | 15 | 2199744 | 857900.16 |
NOTORE | 62.5 | 62.5 | 62.5 | 62.5 | 62.5 | 0 | 0 | 62.36 | 9 | 216884 | 13525068.75 |
NPFMCRFBK | 1.62 | 1.62 | 1.62 | 0 | 1.73 | 1 | 300 | 519 | |||
NSLTECH | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 1 | 1000 | 300 | |||
OANDO | 5.45 | 5.45 | 5.45 | 5.4 | 5.45 | 0 | 0 | 5.44 | 70 | 1105287 | 6009077.95 |
OKOMUOIL | 73.1 | 73.1 | 73.1 | 0 | 74.46 | 8 | 15277 | 1137458.7 | |||
PRESCO | 60 | 60 | 60 | 0 | 61 | 3 | 1933 | 117913 | |||
PRESTIGE | 0.57 | 0.57 | 0.57 | 0 | 0.57 | 1 | 354 | 201.78 | |||
PZ | 14.25 | 14.25 | 14.25 | 14.05 | 14.05 | -0.2 | -1.40 | 14.09 | 29 | 746527 | 10519459.65 |
REDSTAREX | 5.7 | 5.7 | 5.7 | 0 | 5.15 | 2 | 3520 | 18128 | |||
REGALINS | 0.25 | 0.25 | 0.25 | 0.23 | 0.25 | 0 | 0 | 0.23 | 30 | 13125000 | 3049950 |
ROYALEX | 0.27 | 0.27 | 0.27 | 0 | 0.27 | 3 | 55000 | 14855 | |||
SEPLAT | 650 | 650 | 650 | 0 | 697.72 | 12 | 192 | 133961.5 | |||
SKYEBANK | 0.61 | 0.61 | 0.61 | 0.57 | 0.57 | -0.04 | -6.56 | 0.59 | 46 | 2331728 | 1387170.79 |
SOVRENINS | 0.25 | 0.26 | 0.27 | 0.26 | 0.26 | 0.01 | 4.00 | 0.26 | 18 | 5990312 | 1561984.05 |
STANBIC | 49.9 | 49.9 | 50 | 50 | 50 | 0.1 | 0.20 | 49.95 | 17 | 180369 | 9008814.9 |
STERLNBANK | 1.36 | 1.36 | 1.49 | 1.36 | 1.49 | 0.13 | 9.56 | 1.42 | 39 | 4667980 | 6641833.75 |
TANTALIZER | 0.21 | 0.21 | 0.21 | 0 | 0.2 | 1 | 70 | 14 | |||
TOTAL | 190 | 190 | 190 | 190 | 190 | 0 | 0 | 190.23 | 16 | 41430 | 7881414 |
TRANSCOHOT | 6.75 | 6.75 | 6.75 | 0 | 7.2 | 1 | 129 | 928.8 | |||
TRANSCORP | 1.21 | 1.21 | 1.2 | 1.14 | 1.16 | -0.05 | -4.13 | 1.17 | 105 | 6348586 | 7397040.19 |
TRANSEXPR | 0.78 | 0.78 | 0.78 | 0 | 0.78 | 1 | 2500 | 1950 | |||
TRIPPLEG | 0.88 | 0.88 | 0.88 | 0 | 0.8 | 8 | 10484 | 8387.2 | |||
UACN | 13 | 13 | 13 | 0 | 13.01 | 22 | 131280 | 1707458.45 | |||
UAC-PROP | 1.8 | 1.8 | 1.8 | 0 | 1.92 | 10 | 39835 | 76589.05 | |||
UBA | 9.5 | 9.5 | 9.6 | 9.4 | 9.45 | -0.05 | -0.53 | 9.56 | 111 | 27219775 | 260239220.5 |
UBN | 5.85 | 5.85 | 5.85 | 0 | 5.81 | 31 | 181567 | 1054944.15 | |||
UCAP | 3.09 | 3.09 | 3.09 | 3.05 | 3.05 | -0.04 | -1.29 | 3.06 | 73 | 1280970 | 3915965.22 |
UNIC | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 181480 | 36296 |
UNILEVER | 52.45 | 52.45 | 52.45 | 0 | 52.63 | 16 | 50841 | 2675966.8 | |||
UNIONDAC | 0.36 | 0.33 | 0.39 | 0.33 | 0.33 | -0.03 | -8.33 | 0.34 | 48 | 7793000 | 2673153.06 |
UNIONDICON | 13.45 | 13.45 | 13.45 | 0 | 12.15 | 1 | 20 | 243 | |||
UNITYBNK | 0.94 | 0.94 | 0.94 | 0 | 0.89 | 9 | 88213 | 78891.12 | |||
UNIVINSURE | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.44 | 13 | 1100000 | 484000 |
UPDCREIT | 9 | 9 | 9 | 0 | 8.1 | 4 | 80 | 648 | |||
UPL | 2.3 | 2.3 | 2.3 | 0 | 2.13 | 8 | 128107 | 272729.88 | |||
VANLEER | 9.1 | 9.1 | 9.1 | 0 | 8.2 | 1 | 125 | 1025 | |||
VERITASKAP | 0.3 | 0.3 | 0.29 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 8 | 610300 | 166999 |
VITAFOAM | 3.6 | 3.6 | 3.24 | 3.24 | 3.24 | -0.36 | -10.00 | 3.24 | 3 | 102070 | 330706.8 |
WAPCO | 29.9 | 29.9 | 29.9 | 0 | 28.99 | 14 | 15802 | 458118.7 | |||
WAPIC | 0.4 | 0.4 | 0.4 | 0 | 0.39 | 22 | 290193 | 114472.94 | |||
WEMABANK | 0.7 | 0.7 | 0.7 | 0 | 0.69 | 19 | 229273 | 158498.62 | |||
ZENITHBANK | 23.75 | 23.75 | 23.75 | 23.55 | 23.6 | -0.15 | -0.63 | 23.67 | 275 | 19916455 | 471386914.3 |
TOTAL TRANSACTION (109) | 2795 | 188259155 | 1291160099.65 |