Daily Price List- Thursday_ July 12th_ 2018
333 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.46 | 0.46 | 0.46 | 0 | 0.44 | 2 | 8674 | 3816.56 | |||
ACCESS | 10.4 | 10.4 | 10.2 | 9.9 | 10.05 | -0.35 | -3.37 | 10 | 113 | 42868635 | 428749970.25 |
AFRIPRUD | 4 | 4 | 4.05 | 4 | 4.05 | 0.05 | 1.25 | 4.02 | 36 | 891413 | 3581752.82 |
AGLEVENT | 0.46 | 0.46 | 0.46 | 0 | 0.49 | 4 | 3560 | 1743.28 | |||
AIICO | 0.68 | 0.68 | 0.7 | 0.67 | 0.68 | 0 | 0 | 0.68 | 42 | 4646005 | 3161243.7 |
AIRSERVICE | 4.5 | 4.5 | 4.5 | 0 | 4.05 | 1 | 1000 | 4050 | |||
ALEX | 9.2 | 9.2 | 9.2 | 0 | 8.3 | 2 | 454 | 3768.2 | |||
BERGER | 8.55 | 8.55 | 8.55 | 0 | 8.21 | 8 | 90639 | 743933.3 | |||
BETAGLAS | 90 | 90 | 81 | 81 | 81 | -9 | -10.00 | 81 | 9 | 59570 | 4825170 |
BOCGAS | 4.21 | 4.21 | 4.21 | 0 | 3.92 | 3 | 16500 | 64740 | |||
CADBURY | 12.3 | 12.3 | 12.3 | 0 | 11.4 | 18 | 102078 | 1163648.9 | |||
CAP | 35 | 35 | 35 | 0 | 35.43 | 15 | 181007 | 6413669.6 | |||
CAVERTON | 2.19 | 2.19 | 2.19 | 0 | 2.19 | 9 | 148650 | 325719.76 | |||
CCNN | 23 | 23 | 23 | 0 | 23 | 15 | 124969 | 2874078.5 | |||
CHAMPION | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 | 0 | 2.02 | 6 | 353480 | 712791 |
CILEASING | 2.31 | 2.31 | 2.31 | 0 | 2.3 | 10 | 153702 | 353646.62 | |||
CONOIL | 27 | 27 | 27 | 0 | 26.99 | 23 | 70654 | 1906823.4 | |||
CONTINSURE | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 1.45 | 9 | 268176 | 388075.2 |
CUSTODIAN | 6.27 | 6.27 | 6.89 | 6.8 | 6.8 | 0.53 | 8.45 | 6.63 | 53 | 1676846 | 11123347.43 |
CUTIX | 3 | 3 | 3 | 0 | 2.95 | 10 | 51474 | 151877.5 | |||
DANGCEM | 225 | 225 | 227 | 227 | 227 | 2 | 0.89 | 226.98 | 16 | 515730 | 117059313 |
DANGFLOUR | 10 | 10 | 10 | 9.7 | 9.7 | -0.3 | -3 | 9.75 | 45 | 835532 | 8149511.7 |
DANGSUGAR | 17.5 | 17.5 | 17.7 | 17 | 17 | -0.5 | -2.86 | 17.37 | 66 | 1894215 | 32910981.3 |
DIAMONDBNK | 1.37 | 1.37 | 1.39 | 1.35 | 1.36 | -0.01 | -0.73 | 1.36 | 57 | 7673823 | 10467396.57 |
DUNLOP | 0.23 | 0.23 | 0.23 | 0 | 0.21 | 3 | 16000 | 3360 | |||
EQUITYASUR | 0.24 | 0.24 | 0.24 | 0 | 0.22 | 10 | 209308 | 46609.67 | |||
ETERNA | 6.8 | 6.8 | 6.8 | 0 | 6.48 | 24 | 178694 | 1157084.62 | |||
ETI | 20.6 | 20.6 | 20.55 | 20.55 | 20.55 | -0.05 | -0.24 | 20.63 | 41 | 331721 | 6844184.85 |
FBNH | 10.5 | 10.5 | 10.4 | 10.25 | 10.4 | -0.1 | -0.95 | 10.34 | 232 | 6338375 | 65511158.45 |
FCMB | 2.1 | 2.1 | 2.11 | 2.11 | 2.11 | 0.01 | 0.48 | 2.11 | 31 | 1313615 | 2769423.75 |
FIDELITYBK | 2.12 | 2.12 | 2.12 | 2.1 | 2.1 | -0.02 | -0.94 | 2.12 | 77 | 7118507 | 15064188.55 |
FIDSON | 6 | 6 | 6.15 | 6 | 6.15 | 0.15 | 2.50 | 5.93 | 28 | 468894 | 2781364.54 |
FIRSTALUM | 0.41 | 0.41 | 0.41 | 0 | 0.45 | 3 | 60150 | 27067.5 | |||
FLOURMILL | 30.75 | 30.75 | 30.55 | 30.45 | 30.5 | -0.25 | -0.81 | 30.55 | 53 | 5954921 | 181910349.35 |
FO | 31.3 | 31.3 | 30.2 | 30.1 | 30.2 | -1.1 | -3.51 | 30.5 | 147 | 1032225 | 31480508 |
GLAXOSMITH | 19 | 19 | 18.55 | 18.55 | 18.55 | -0.45 | -2.37 | 18.21 | 32 | 325227 | 5922111.25 |
GUARANTY | 40.05 | 40.05 | 39.7 | 39.55 | 39.7 | -0.35 | -0.87 | 39.68 | 103 | 1757419 | 69729038.45 |
GUINEAINS | 0.38 | 0.38 | 0.38 | 0 | 0.35 | 1 | 100 | 35 | |||
GUINNESS | 97.05 | 97.05 | 97.05 | 0 | 97 | 9 | 24955 | 2420704 | |||
HMARKINS | 0.31 | 0.31 | 0.31 | 0 | 0.28 | 6 | 303500 | 85295 | |||
HONYFLOUR | 2.04 | 2.04 | 2.04 | 1.91 | 1.91 | -0.13 | -6.37 | 1.94 | 34 | 2368418 | 4601171.47 |
IKEJAHOTEL | 3.13 | 3.13 | 3.13 | 0 | 2.82 | 1 | 200 | 564 | |||
INTBREW | 38.35 | 38.35 | 41.5 | 37.05 | 40.5 | 2.15 | 5.61 | 37.09 | 18 | 20947167 | 777028187.25 |
JAIZBANK | 0.68 | 0.68 | 0.68 | 0 | 0.66 | 7 | 91286 | 60038.76 | |||
JAPAULOIL | 0.33 | 0.33 | 0.34 | 0.32 | 0.34 | 0.01 | 3.03 | 0.33 | 20 | 925368 | 302479.44 |
JBERGER | 27 | 27 | 27 | 0 | 26.81 | 18 | 125500 | 3364953.6 | |||
LASACO | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 | -5.56 | 0.34 | 7 | 505000 | 171700 |
LAWUNION | 0.94 | 0.94 | 0.94 | 0 | 0.85 | 2 | 3300 | 2805 | |||
LINKASSURE | 0.73 | 0.73 | 0.72 | 0.67 | 0.72 | -0.01 | -1.37 | 0.73 | 13 | 557291 | 404460.56 |
LIVESTOCK | 0.75 | 0.75 | 0.75 | 0 | 0.76 | 3 | 946 | 723.5 | |||
MANSARD | 2.55 | 2.55 | 2.55 | 0 | 2.54 | 2 | 2325 | 5908.75 | |||
MAYBAKER | 2.38 | 2.38 | 2.38 | 0 | 2.21 | 10 | 101781 | 225093.75 | |||
MBENEFIT | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0 | 0 | 0.38 | 5 | 153185 | 57578.45 |
MCNICHOLS | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -0.08 | -8.99 | 0.81 | 2 | 100002 | 81001.78 |
MOBIL | 180.5 | 180.5 | 180.5 | 0 | 180.11 | 32 | 60228 | 10847803.3 | |||
MORISON | 0.55 | 0.55 | 0.55 | 0 | 0.6 | 1 | 527 | 316.2 | |||
MRS | 28.55 | 28.55 | 28.55 | 0 | 26 | 1 | 4000 | 104000 | |||
MULTIVERSE | 0.2 | 0.2 | 0.21 | 0.2 | 0.21 | 0.01 | 5.00 | 0.21 | 5 | 264070 | 54314.7 |
NAHCO | 4 | 4 | 4 | 3.71 | 3.71 | -0.29 | -7.25 | 3.79 | 12 | 734820 | 2788316.33 |
NASCON | 20.65 | 20.65 | 20.25 | 20.25 | 20.25 | -0.4 | -1.9370460048426 | 20.3 | 34 | 687758 | 13959843.2 |
NB | 111 | 111 | 110.9 | 110 | 110.2 | -0.8 | -0.72072072072072 | 109.89 | 59 | 258836 | 28443453.8 |
NEIMETH | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0.52 | 13 | 962044 | 500715.74 |
NEM | 3.2 | 3.2 | 3.1 | 3.1 | 3.1 | -0.1 | -3.13 | 3.1 | 24 | 2704100 | 8382442 |
NESTLE | 1500 | 1500 | 1500 | 0 | 1467.48 | 45 | 82777 | 121473506.3 | |||
NIGERINS | 0.27 | 0.27 | 0.27 | 0 | 0.29 | 7 | 107130 | 30637.89 | |||
NPFMCRFBK | 1.7 | 1.7 | 1.7 | 0 | 1.58 | 3 | 70457 | 111087.28 | |||
NSLTECH | 0.48 | 0.48 | 0.48 | 0 | 0.44 | 1 | 50 | 22 | |||
OANDO | 6.55 | 6.55 | 6.45 | 6.4 | 6.4 | -0.15 | -2.29 | 6.42 | 77 | 1371933 | 8806418.3 |
OKOMUOIL | 92 | 92 | 92 | 0 | 85.33 | 11 | 11230 | 958223.5 | |||
PRESCO | 73.5 | 73.5 | 73.5 | 0 | 70.99 | 5 | 3920 | 278300 | |||
PRESTIGE | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0.52 | 2 | 110000 | 57000 |
PZ | 19 | 19 | 19 | 0 | 17.54 | 30 | 135782 | 2381713.25 | |||
REDSTAREX | 6.2 | 6.2 | 6.2 | 0 | 6.27 | 8 | 2325 | 14577.5 | |||
REGALINS | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 | 0 | 0.26 | 3 | 200000 | 52000 |
SEPLAT | 635 | 635 | 635 | 0 | 647.09 | 17 | 16512 | 10684829 | |||
SKYEBANK | 0.65 | 0.65 | 0.66 | 0.65 | 0.65 | 0 | 0 | 0.65 | 37 | 1814363 | 1187244.46 |
SOVRENINS | 0.22 | 0.22 | 0.23 | 0.2 | 0.21 | -0.01 | -4.55 | 0.21 | 79 | 33770026 | 6998507.96 |
STANBIC | 51 | 51 | 51.5 | 51.5 | 51.5 | 0.5 | 0.98 | 51.47 | 35 | 2114232 | 108816975.5 |
STERLNBANK | 1.46 | 1.46 | 1.48 | 1.46 | 1.48 | 0.02 | 1.37 | 1.46 | 50 | 3130398 | 4570430.34 |
TANTALIZER | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 | -9.09 | 0.3 | 2 | 123000 | 36900 |
TOTAL | 200 | 200 | 200 | 200 | 200 | 0 | 0 | 199.84 | 34 | 153273 | 30630703.1 |
TRANSCORP | 1.23 | 1.23 | 1.27 | 1.23 | 1.25 | 0.02 | 1.63 | 1.25 | 128 | 20042864 | 24958245.12 |
TRANSEXPR | 0.8 | 0.8 | 0.8 | 0 | 0.8 | 1 | 250 | 200 | |||
UACN | 13.55 | 13.55 | 13.5 | 13.5 | 13.5 | -0.05 | -0.37 | 13.38 | 24 | 260768 | 3489496.7 |
UAC-PROP | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0 | 0 | 1.91 | 15 | 3802985 | 7263230.35 |
UBA | 10.2 | 10.2 | 10.1 | 10 | 10 | -0.2 | -1.96 | 10.07 | 177 | 13752097 | 138424502.35 |
UBN | 6 | 6 | 5.8 | 5.8 | 5.8 | -0.2 | -3.33 | 5.87 | 29 | 221076 | 1296721.2 |
UCAP | 3.05 | 3.05 | 3.09 | 3.06 | 3.09 | 0.04 | 1.31 | 3.07 | 45 | 1427558 | 4384540.15 |
UNILEVER | 51.7 | 51.7 | 51.85 | 51.75 | 51.85 | 0.15 | 0.29 | 51.75 | 50 | 12610835 | 652638003.7 |
UNIONDICON | 13.45 | 13.45 | 13.45 | 0 | 12.15 | 2 | 17000 | 206550 | |||
UNITYBNK | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 | -1.96 | 1 | 14 | 716797 | 716854.32 |
UPL | 2.55 | 2.55 | 2.55 | 0 | 2.3 | 5 | 65603 | 150886.9 | |||
VITAFOAM | 3.1 | 3.1 | 3.24 | 3.14 | 3.24 | 0.14 | 4.52 | 3.19 | 23 | 368336 | 1175429.04 |
WAPCO | 33.9 | 33.9 | 34.5 | 34 | 34.5 | 0.6 | 1.77 | 34.05 | 132 | 3945102 | 134321722.8 |
WAPIC | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 | -6.25 | 0.45 | 28 | 437934 | 198593.81 |
WEMABANK | 0.72 | 0.72 | 0.72 | 0.71 | 0.71 | -0.01 | -1.39 | 0.72 | 28 | 1718772 | 1229895.01 |
ZENITHBANK | 24.4 | 24.4 | 24.05 | 23.95 | 24 | -0.4 | -1.64 | 24 | 384 | 40843109 | 980225659.5 |
TOTAL TRANSACTION (97) | 3226 | 263077043 | 4120051030.48 |