Daily Price List- Thursday_ May 31st_ 2018
304 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.3 | 1.3 | 0 | 1.24 | 1 | 2600 | 3224 | ||||
ACCESS | 10.9 | 10.7 | 10.85 | 10.4 | 10.4 | -0.5 | -4.59 | 10.66 | 112 | 8077933 | 86122677.95 |
AFRIPRUD | 3.91 | 3.97 | 3.97 | 3.97 | 3.97 | 0.06 | 1.53 | 3.98 | 53 | 1105741 | 4397570.7 |
AGLEVENT | 0.55 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 | -3.64 | 0.53 | 5 | 191180 | 101349 |
AIICO | 0.58 | 0.57 | 0.59 | 0.56 | 0.58 | 0 | 0 | 0.57 | 27 | 3028104 | 1731461.36 |
AIRSERVICE | 4.7 | 4.7 | 0 | 4.5 | 2 | 1000 | 4500 | ||||
ALEX | 9.2 | 9.2 | 0 | 8.75 | 5 | 693 | 6063.75 | ||||
BERGER | 9 | 8.55 | 9 | 0 | 8.46 | 14 | 36012 | 304758.55 | |||
BETAGLAS | 87.35 | 87.35 | 0 | 83 | 3 | 2300 | 190900 | ||||
BOCGAS | 4.63 | 4.63 | 0 | 4.83 | 5 | 12530 | 60537.55 | ||||
CADBURY | 12.5 | 12.5 | 0 | 11.99 | 30 | 85307 | 1022578.5 | ||||
CAP | 36.8 | 35 | 36.8 | 0 | 33.59 | 7 | 6370 | 213992.8 | |||
CAPHOTEL | 3.15 | 3.15 | 0 | 3 | 3 | 400 | 1200 | ||||
CAVERTON | 2.23 | 2.15 | 2.15 | 2.12 | 2.12 | -0.11 | -4.93 | 2.15 | 24 | 581550 | 1247926 |
CCNN | 24.2 | 25.4 | 26.65 | 26.65 | 26.65 | 2.45 | 10.12 | 26.44 | 29 | 213536 | 5645159.4 |
CHAMPION | 1.97 | 2 | 2 | 2 | 2 | 0.03 | 1.52 | 2 | 15 | 585064 | 1167678 |
CHAMS | 0.38 | 0.38 | 0 | 0.37 | 1 | 80 | 29.6 | ||||
CILEASING | 1.33 | 1.37 | 1.33 | 0 | 1.33 | 30 | 541980 | 722251.71 | |||
CONOIL | 31.8 | 33.35 | 31.8 | 0 | 32.75 | 34 | 90393 | 2959942.3 | |||
CONTINSURE | 1.43 | 1.43 | 0 | 1.45 | 4 | 101000 | 146449.8 | ||||
CORNERST | 0.35 | 0.35 | 0 | 0.34 | 2 | 50700 | 17238 | ||||
COURTVILLE | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | ||||
CUSTODIAN | 4.8 | 4.8 | 0 | 4.97 | 12 | 355631 | 1766619.08 | ||||
CUTIX | 3 | 3 | 3 | 3 | 3 | 0 | 0 | 3 | 10 | 522366 | 1568000.9 |
CWG | 2.54 | 2.54 | 0 | 2.66 | 1 | 10 | 26.6 | ||||
DAARCOMM | 0.48 | 0.48 | 0 | 0.46 | 1 | 1000 | 460 | ||||
DANGCEM | 242.5 | 240 | 240 | 240 | 240 | -2.5 | -1.03 | 239.99 | 38 | 2337956 | 561094139 |
DANGFLOUR | 8.95 | 9.3 | 9.3 | 8.95 | 9.25 | 0.3 | 3.35 | 9.14 | 138 | 2227859 | 20361641.6 |
DANGSUGAR | 17 | 17 | 17.45 | 17 | 17.45 | 0.45 | 2.65 | 17.17 | 57 | 588095 | 10095386.9 |
DIAMONDBNK | 1.31 | 1.27 | 1.35 | 1.25 | 1.33 | 0.02 | 1.53 | 1.3 | 92 | 10449717 | 13583795.8 |
DUNLOP | 0.3 | 0.3 | 0 | 0.29 | 1 | 6000 | 1740 | ||||
EQUITYASUR | 0.2 | 0.2 | 0 | 0.2 | 1 | 11000 | 2200 | ||||
ETERNA | 5.75 | 6.03 | 6.03 | 6.03 | 6.03 | 0.28 | 4.87 | 5.97 | 38 | 1112617 | 6646099.4 |
ETI | 20.05 | 20 | 20 | 19.45 | 19.5 | -0.55 | -2.74 | 19.85 | 93 | 5320435 | 105598393.65 |
FBNH | 9.6 | 10 | 10.15 | 9.7 | 10.15 | 0.55 | 5.73 | 9.94 | 371 | 18270019 | 181671703.15 |
FCMB | 2.1 | 2.2 | 2.27 | 2.09 | 2.27 | 0.17 | 8.10 | 2.13 | 87 | 5161842 | 11011685.02 |
FIDELITYBK | 1.81 | 1.9 | 1.9 | 1.81 | 1.9 | 0.09 | 4.97 | 1.85 | 287 | 20214931 | 37310937.91 |
FIDSON | 6.24 | 6.24 | 0 | 5.94 | 9 | 128930 | 765703.3 | ||||
FIRSTALUM | 0.42 | 0.42 | 0 | 0.43 | 5 | 129500 | 56095 | ||||
FLOURMILL | 31.6 | 32.7 | 31.1 | 31.1 | 31.1 | -0.5 | -1.58 | 31.1 | 52 | 878220 | 27314591.8 |
FO | 40.7 | 38.7 | 37 | 36.8 | 37 | -3.7 | -9.09 | 36.97 | 62 | 468787 | 17332994.75 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 165374 | 33074.8 |
GLAXOSMITH | 19.2 | 19.2 | 0 | 18.63 | 17 | 57884 | 1078155.2 | ||||
GUARANTY | 41 | 40.85 | 41.05 | 40 | 40.5 | -0.5 | -1.22 | 40.65 | 321 | 74004801 | 3008657652.35 |
GUINNESS | 100 | 100 | 0 | 95.02 | 41 | 112495 | 10689091.5 | ||||
HMARKINS | 0.34 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 | -2.94 | 0.33 | 18 | 1079141 | 357116.53 |
HONYFLOUR | 2.25 | 2.36 | 2.47 | 2.25 | 2.3 | 0.05 | 2.22 | 2.36 | 60 | 2610540 | 6154400.1 |
IKEJAHOTEL | 2.51 | 2.63 | 2.51 | 0 | 2.51 | 10 | 33548 | 84065 | |||
INITSPLC | 0.76 | 0.76 | 0 | 0.75 | 2 | 1000 | 750 | ||||
INTBREW | 49.25 | 46.8 | 44.5 | 44.5 | 44.5 | -4.75 | -9.64 | 44.57 | 21 | 350903 | 15638183.5 |
JAIZBANK | 0.63 | 0.66 | 0.66 | 0.64 | 0.64 | 0.01 | 1.59 | 0.65 | 24 | 1802291 | 1166742.83 |
JAPAULOIL | 0.21 | 0.2 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.21 | 125 | 17549982 | 3614638.06 |
JBERGER | 27.55 | 27.55 | 0 | 26.54 | 23 | 73400 | 1947952.65 | ||||
JOHNHOLT | 0.57 | 0.57 | 0 | 0.56 | 4 | 49464 | 27694.48 | ||||
LASACO | 0.38 | 0.37 | 0.39 | 0.37 | 0.39 | 0.01 | 2.63 | 0.37 | 53 | 9143215 | 3407769.83 |
LAWUNION | 0.94 | 0.94 | 0 | 0.9 | 1 | 100 | 90 | ||||
LEARNAFRCA | 1.38 | 1.38 | 0 | 1.39 | 5 | 2055 | 2863.26 | ||||
LINKASSURE | 0.82 | 0.83 | 0.83 | 0.83 | 0.83 | 0.01 | 1.22 | 0.83 | 9 | 1025583 | 851841.84 |
LIVESTOCK | 0.81 | 0.84 | 0.84 | 0.77 | 0.77 | -0.04 | -4.94 | 0.8 | 33 | 1535990 | 1227335.3 |
MANSARD | 2.5 | 2.5 | 0 | 2.54 | 4 | 28937 | 73414.27 | ||||
MAYBAKER | 2.65 | 2.65 | 0 | 2.53 | 9 | 85730 | 216939.6 | ||||
MBENEFIT | 0.36 | 0.35 | 0.37 | 0.35 | 0.37 | 0.01 | 2.78 | 0.36 | 32 | 5289255 | 1891359.35 |
MEYER | 0.68 | 0.68 | 0 | 0.65 | 1 | 5000 | 3250 | ||||
MOBIL | 164.5 | 164.5 | 0 | 169.85 | 43 | 41738 | 7089272.3 | ||||
MORISON | 0.55 | 0.55 | 0 | 0.57 | 1 | 90 | 51.3 | ||||
MRS | 34.25 | 34.25 | 0 | 32.56 | 21 | 46611 | 1517453.15 | ||||
NAHCO | 3.95 | 3.95 | 0 | 3.93 | 21 | 199220 | 783659.29 | ||||
NASCON | 19.6 | 19 | 19 | 19 | 19 | -0.6 | -3.06 | 19.24 | 47 | 364630 | 7016460.65 |
NB | 110 | 113.5 | 113.5 | 107.9 | 107.9 | -2.1 | -1.91 | 108.88 | 279 | 5581454 | 607709902 |
NCR | 6.3 | 6.3 | 0 | 6 | 1 | 10 | 60 | ||||
NEIMETH | 0.66 | 0.66 | 0 | 0.63 | 7 | 10500 | 6615 | ||||
NEM | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0 | 0 | 2.56 | 14 | 1175926 | 3010582.56 |
NESTLE | 1540 | 1540 | 1540 | 1472.5 | 1472.5 | -67.5 | -4.38 | 1495.65 | 66 | 228488 | 341738577.8 |
NIGERINS | 0.24 | 0.24 | 0 | 0.23 | 2 | 30000 | 7000 | ||||
NNFM | 6.85 | 6.55 | 6.55 | 6.55 | 6.55 | -0.3 | -4.38 | 6.56 | 7 | 255000 | 1672339 |
NPFMCRFBK | 1.93 | 1.93 | 0 | 1.87 | 9 | 92226 | 172707.4 | ||||
OANDO | 6.85 | 6.85 | 7 | 6.8 | 6.8 | -0.05 | -0.73 | 6.91 | 135 | 2301218 | 15895284.2 |
OKOMUOIL | 85 | 80 | 80 | 80 | 80 | -5 | -5.88 | 79.96 | 57 | 1466322 | 117245220.2 |
PHARMDEKO | 2.2 | 2.2 | 0 | 2.15 | 2 | 105 | 225.75 | ||||
PORTPAINT | 2.05 | 2.05 | 0 | 2.05 | 1 | 2439 | 4999.95 | ||||
PRESCO | 75 | 75 | 0 | 72.36 | 13 | 23847 | 1725615.75 | ||||
PZ | 21.85 | 21.85 | 0 | 20.8 | 37 | 613738 | 12765943.2 | ||||
REDSTAREX | 6 | 6 | 0 | 6.2 | 2 | 14200 | 87980 | ||||
REGALINS | 0.26 | 0.25 | 0.26 | 0.25 | 0.26 | 0 | 0 | 0.25 | 13 | 3738100 | 935556 |
SEPLAT | 734.7 | 708 | 743.3 | 708 | 743.2 | 8.5 | 1.16 | 726.61 | 45 | 182144 | 132348214.6 |
SKYEBANK | 0.71 | 0.68 | 0.71 | 0.66 | 0.7 | -0.01 | -1.41 | 0.69 | 52 | 4535144 | 3123578.31 |
SOVRENINS | 0.27 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 | -3.70 | 0.26 | 13 | 2157024 | 565204.04 |
STANBIC | 47.5 | 48 | 48 | 45.15 | 46.1 | -1.4 | -2.95 | 46.08 | 125 | 6596745 | 303996352.85 |
STDINSURE | 0.42 | 0.42 | 0 | 0.4 | 3 | 3220 | 1288 | ||||
STERLNBANK | 1.25 | 1.22 | 1.3 | 1.2 | 1.3 | 0.05 | 4.00 | 1.22 | 201 | 29800482 | 36333048.6 |
TOTAL | 212 | 212 | 0 | 217.06 | 24 | 26823 | 5822334.2 | ||||
TOURIST | 3.5 | 3.5 | 0 | 3.39 | 15 | 3980 | 13496.5 | ||||
TRANSCORP | 1.27 | 1.32 | 1.31 | 1.26 | 1.26 | -0.01 | -0.79 | 1.27 | 157 | 16207774 | 20523838.51 |
TRANSEXPR | 0.82 | 0.82 | 0 | 0.82 | 1 | 5445 | 4464.9 | ||||
TRIPPLEG | 0.88 | 0.88 | 0 | 0.84 | 1 | 838 | 703.92 | ||||
UACN | 14.75 | 15.45 | 15 | 14.7 | 14.7 | -0.05 | -0.34 | 14.81 | 31 | 415786 | 6158442 |
UAC-PROP | 2.14 | 2.14 | 0 | 2.05 | 29 | 343911 | 705102.31 | ||||
UBA | 10.6 | 10.2 | 11.05 | 10.15 | 10.8 | 0.2 | 1.89 | 10.69 | 261 | 65561668 | 700760591.6 |
UBN | 5.8 | 5.55 | 5.55 | 5.55 | 5.55 | -0.25 | -4.31 | 5.55 | 37 | 479317 | 2661023.05 |
UCAP | 2.93 | 2.93 | 3 | 2.93 | 3 | 0.07 | 2.39 | 2.96 | 82 | 2162451 | 6397381.18 |
UNILEVER | 49 | 49 | 51.45 | 49 | 51.45 | 2.45 | 5 | 49.45 | 50 | 695336 | 34384291.75 |
UNITYBNK | 0.87 | 0.87 | 0 | 0.86 | 11 | 104875 | 89990 | ||||
UPDCREIT | 10 | 10 | 0 | 9.5 | 1 | 500 | 4750 | ||||
UPL | 2.25 | 2.25 | 0 | 2.17 | 6 | 49104 | 106317.72 | ||||
VERITASKAP | 0.33 | 0.34 | 0.34 | 0.32 | 0.32 | -0.01 | -3.03 | 0.33 | 18 | 1099701 | 364601.32 |
VITAFOAM | 3.3 | 3.14 | 3.3 | 0 | 3.02 | 19 | 146892 | 443174 | |||
WAPCO | 36.6 | 36 | 36 | 34.8 | 34.8 | -1.8 | -4.92 | 35.09 | 137 | 1747143 | 61308845.9 |
WAPIC | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 25 | 1256649 | 630804.5 |
WEMABANK | 0.73 | 0.76 | 0.76 | 0.76 | 0.76 | 0.03 | 4.11 | 0.76 | 16 | 1331359 | 1010825.27 |
ZENITHBANK | 25.6 | 26.5 | 26.5 | 25.3 | 25.5 | -0.1 | -0.39 | 25.64 | 442 | 127192453 | 3261714722.45 |
TOTAL TRANSACTION (110) | 5158 | 476199702 | 9858233176.26 |