Daily Price List- Tuesday, 12th November, 2019
163 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1 | 1 | 1 | 0 | 1 | 1 | 4500 | 4500 | |||
ABCTRANS | 0.45 | 0.45 | 0.45 | 0 | 0.46 | 6 | 43994 | 20213.94 | |||
ACADEMY | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0 | 0 | 0.34 | 1 | 160000 | 54400 |
ACCESS | 9.2 | 9.2 | 9.6 | 8.75 | 9.55 | 0.35 | 3.80 | 9.35 | 480 | 73034374 | 682916862.1 |
AFRIPRUD | 3.95 | 3.95 | 3.9 | 3.9 | 3.9 | -0.05 | -1.27 | 3.9 | 69 | 3190950 | 12436487.06 |
AGLEVENT | 0.28 | 0.28 | 0.28 | 0 | 0.3 | 1 | 1000 | 300 | |||
AIICO | 0.72 | 0.72 | 0.75 | 0.73 | 0.73 | 0.01 | 1.39 | 0.73 | 27 | 2732292 | 2004019.39 |
AIRTELAFRI | 308 | 308 | 308 | 0 | 299.6 | 16 | 176175 | 52782137.2 | |||
ALEX | 8.1 | 8.1 | 8.1 | 0 | 7.3 | 1 | 50 | 365 | |||
BERGER | 7.5 | 7.5 | 7.5 | 0 | 6.85 | 12 | 17302 | 118583.55 | |||
BETAGLAS | 53.8 | 53.8 | 53.8 | 0 | 52.37 | 12 | 40962 | 2145283.5 | |||
BOCGAS | 6.12 | 6.12 | 6.12 | 0 | 5.51 | 4 | 19492 | 107400.92 | |||
CADBURY | 9 | 9 | 9 | 0 | 9.33 | 27 | 164251 | 1532969.5 | |||
CAP | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0 | 0 | 24.35 | 89 | 2089977 | 50901082.75 |
CAVERTON | 2.46 | 2.46 | 2.46 | 0 | 2.43 | 22 | 339343 | 825004.1 | |||
CCNN | 17.5 | 19.25 | 19.25 | 17.5 | 19.1 | 1.6 | 9.14 | 17.69 | 290 | 8803043 | 155698316.5 |
CHAMPION | 0.99 | 0.99 | 0.99 | 0 | 0.98 | 2 | 61000 | 59510 | |||
CHAMS | 0.24 | 0.24 | 0.24 | 0.22 | 0.24 | 0 | 0 | 0.23 | 22 | 3449330 | 792633.8 |
CHELLARAM | 3.08 | 3.08 | 3.08 | 0 | 2.78 | 1 | 1 | 2.78 | |||
CHIPLC | 0.39 | 0.39 | 0.42 | 0.38 | 0.42 | 0.03 | 7.69 | 0.39 | 3 | 600000 | 232000 |
CONOIL | 15.4 | 15.4 | 15.4 | 0 | 15.1 | 30 | 62018 | 936629.55 | |||
CONTINSURE | 2.38 | 2.38 | 2.4 | 2.36 | 2.36 | -0.02 | -0.84 | 2.39 | 15 | 2060720 | 4923349.6 |
CORNERST | 0.49 | 0.49 | 0.53 | 0.53 | 0.53 | 0.04 | 8.16 | 0.53 | 11 | 1593650 | 844634.5 |
COURTVILLE | 0.23 | 0.23 | 0.23 | 0.21 | 0.21 | -0.02 | -8.70 | 0.22 | 5 | 986113 | 217705.99 |
CUSTODIAN | 5.5 | 5.5 | 5.5 | 0 | 5.78 | 10 | 79025 | 457056.55 | |||
CUTIX | 1.35 | 1.35 | 1.35 | 0 | 1.36 | 19 | 344600 | 468345 | |||
DAARCOMM | 0.4 | 0.4 | 0.4 | 0 | 0.36 | 1 | 200 | 72 | |||
DANGCEM | 145.8 | 145.8 | 147.2 | 145 | 147.2 | 1.4 | 0.96 | 145.59 | 77 | 1301787 | 189529476.7 |
DANGSUGAR | 9.95 | 9.95 | 9.95 | 0 | 10.36 | 67 | 220174 | 2281004.75 | |||
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 19.9 | 3 | 230 | 4577 | |||
ETERNA | 2.85 | 2.85 | 2.85 | 0 | 2.68 | 13 | 23542 | 63085.7 | |||
ETI | 7 | 7 | 6.9 | 6.9 | 6.9 | -0.1 | -1.43 | 6.93 | 74 | 1501359 | 10403845.2 |
ETRANZACT | 2.38 | 2.38 | 2.38 | 0 | 2.38 | 1 | 1500 | 3570 | |||
FBNH | 5.8 | 5.8 | 5.9 | 5.6 | 5.6 | -0.2 | -3.45 | 5.8 | 317 | 10711292 | 62152989 |
FCMB | 1.86 | 1.86 | 1.86 | 1.8 | 1.8 | -0.06 | -3.23 | 1.83 | 86 | 3542370 | 6480412.86 |
FIDELITYBK | 1.83 | 1.83 | 1.89 | 1.83 | 1.83 | 0 | 0 | 1.87 | 102 | 17706827 | 33150261.57 |
FIDSON | 3.5 | 3.5 | 3.5 | 0 | 3.18 | 16 | 650450 | 2069030 | |||
FLOURMILL | 15.2 | 15.2 | 15.2 | 0 | 15.93 | 47 | 249370 | 3971306.1 | |||
FO | 15.9 | 15.9 | 15.9 | 0 | 15.21 | 30 | 37310 | 567394.55 | |||
GLAXOSMITH | 6.3 | 6.3 | 6.3 | 0 | 5.8 | 24 | 279764 | 1623686.3 | |||
GUARANTY | 28.6 | 28.6 | 28.95 | 28.5 | 28.7 | 0.1 | 0.35 | 28.51 | 215 | 37134332 | 1058595691.4 |
GUINNESS | 23.3 | 23.3 | 23.3 | 0 | 23.76 | 46 | 135180 | 3211539.95 | |||
HONYFLOUR | 0.98 | 0.98 | 1.02 | 1 | 1.02 | 0.04 | 4.08 | 1.02 | 29 | 6365182 | 6482847.37 |
IKEJAHOTEL | 0.97 | 0.97 | 0.88 | 0.88 | 0.88 | -0.09 | -9.28 | 0.9 | 4 | 246000 | 220215.63 |
INTBREW | 9.4 | 9.4 | 9.4 | 0 | 9.42 | 23 | 25223 | 237595.45 | |||
JAIZBANK | 0.58 | 0.58 | 0.61 | 0.55 | 0.56 | -0.02 | -3.45 | 0.57 | 33 | 2315522 | 1322707.81 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 80 | 16 | |||
JBERGER | 18.55 | 18.55 | 18.55 | 0 | 18.62 | 26 | 76187 | 1418457 | |||
JOHNHOLT | 0.55 | 0.55 | 0.56 | 0.56 | 0.56 | 0.01 | 1.82 | 0.56 | 4 | 193916 | 108592.96 |
LASACO | 0.26 | 0.26 | 0.28 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 6 | 1178000 | 321340 |
LAWUNION | 0.55 | 0.55 | 0.55 | 0 | 0.58 | 9 | 47045 | 27352 | |||
LEARNAFRCA | 1.17 | 1.17 | 1.17 | 0 | 1.12 | 5 | 240000 | 269600 | |||
LINKASSURE | 0.51 | 0.51 | 0.51 | 0 | 0.49 | 4 | 21050 | 10225.13 | |||
LIVESTOCK | 0.48 | 0.48 | 0.48 | 0 | 0.46 | 15 | 274909 | 126994.46 | |||
MANSARD | 1.65 | 1.65 | 1.65 | 0 | 1.68 | 6 | 42672 | 71634.06 | |||
MAYBAKER | 1.96 | 1.96 | 1.96 | 0 | 1.98 | 14 | 154010 | 304960.4 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 14 | 5055397 | 1011079.4 |
MOBIL | 147.9 | 147.9 | 147.9 | 0 | 133.32 | 15 | 2910 | 387963.7 | |||
MRS | 15.3 | 15.3 | 15.3 | 0 | 13.8 | 6 | 12000 | 165600 | |||
MTNN | 122 | 122 | 122.05 | 122 | 122.05 | 0.05 | 0.041 | 122.03 | 152 | 7300342 | 890888084.95 |
NAHCO | 2.4 | 2.4 | 2.4 | 0 | 2.44 | 15 | 201004 | 489854.28 | |||
NASCON | 14.85 | 14.85 | 14.85 | 0 | 13.64 | 13 | 26000 | 354547.6 | |||
NB | 46.5 | 46.5 | 47.3 | 46.5 | 47.2 | 0.7 | 1.51 | 47.19 | 79 | 36019661 | 1699823558.4 |
NEIMETH | 0.39 | 0.39 | 0.39 | 0 | 0.42 | 30 | 482519 | 202447.98 | |||
NEM | 2 | 2 | 2 | 0 | 1.97 | 21 | 112127 | 220467.54 | |||
NESTLE | 1150 | 1150 | 1150 | 1150 | 1150 | 0 | 0 | 1132.63 | 114 | 341344 | 386617592.5 |
NPFMCRFBK | 1.1 | 1.1 | 1.1 | 0 | 1.14 | 3 | 8500 | 9720 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 200 | 40 | |||
OANDO | 3.33 | 3.33 | 3.35 | 3.33 | 3.33 | 0 | 0 | 3.33 | 68 | 2178709 | 7263864.35 |
OKOMUOIL | 52.95 | 52.95 | 52.95 | 0 | 49.18 | 32 | 53172 | 2615171.65 | |||
PRESCO | 34.6 | 34.6 | 34.6 | 0 | 34.56 | 9 | 12849 | 444019.4 | |||
PZ | 5.55 | 5.55 | 5.55 | 0 | 5.32 | 15 | 47964 | 255306.45 | |||
REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.4 | 8 | 39550 | 174032.5 | |||
REGALINS | 0.21 | 0.21 | 0.21 | 0 | 0.2 | 5 | 96840 | 19368 | |||
ROYALEX | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 139917 | 27983.4 |
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.87 | 4 | 3363 | 9661.03 | |||
SEPLAT | 565 | 565 | 565 | 0 | 530.21 | 9 | 7417 | 3932563 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 7500 | 1500 | |||
STANBIC | 37 | 37 | 37.1 | 37 | 37.1 | 0.1 | 0.27 | 37.08 | 28 | 1773925 | 65774483.9 |
STERLNBANK | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 | 0 | 2.17 | 31 | 1223265 | 2656562.43 |
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 80000 | 16000 | |||
TOTAL | 123.2 | 123.2 | 123.2 | 0 | 110.9 | 19 | 21963 | 2435696.7 | |||
TRANSCOHOT | 5.4 | 5.4 | 5.4 | 0 | 5 | 1 | 1500 | 7500 | |||
TRANSCORP | 1.01 | 1.01 | 1.02 | 0.99 | 1 | -0.01 | -0.99 | 1.01 | 96 | 15291668 | 15403973.29 |
TRANSEXPR | 0.85 | 0.85 | 0.85 | 0 | 0.85 | 1 | 40000 | 34000 | |||
UACN | 6.2 | 6.2 | 6.5 | 6.5 | 6.5 | 0.3 | 4.84 | 6.45 | 44 | 1185717 | 7647262.9 |
UAC-PROP | 0.97 | 0.97 | 0.97 | 0 | 0.98 | 8 | 46980 | 45873.12 | |||
UBA | 6.6 | 6.6 | 6.95 | 6.45 | 6.9 | 0.3 | 4.55 | 6.79 | 307 | 17406132 | 118169141 |
UBN | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 6.99 | 64 | 1990723 | 13916067 |
UCAP | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0 | 0 | 2.1 | 115 | 2789165 | 5846572.75 |
UNILEVER | 19.6 | 19.6 | 19.6 | 0 | 17.88 | 57 | 373693 | 6680203.15 | |||
UNIONDAC | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 4 | 403900 | 96936 |
UNITYBNK | 0.57 | 0.57 | 0.58 | 0.56 | 0.56 | -0.01 | -1.75 | 0.57 | 6 | 324432 | 185646.24 |
UPL | 1.43 | 1.43 | 1.43 | 0 | 1.4 | 4 | 26031 | 36443.4 | |||
VANLEER | 9.1 | 9.1 | 9.1 | 0 | 8.2 | 3 | 99996 | 819969 | |||
VITAFOAM | 3.55 | 3.55 | 3.55 | 0 | 3.72 | 6 | 6954 | 25903.2 | |||
WAPCO | 14.7 | 14.7 | 14.75 | 14.1 | 14.15 | -0.55 | -3.74 | 14.4 | 71 | 2408506 | 34683918.75 |
WAPIC | 0.32 | 0.32 | 0.33 | 0.32 | 0.32 | 0 | 0 | 0.32 | 20 | 5737562 | 1862024.59 |
WEMABANK | 0.59 | 0.6 | 0.63 | 0.6 | 0.63 | 0.04 | 6.78 | 0.62 | 47 | 3689427 | 2294812.85 |
ZENITHBANK | 17.15 | 17.15 | 17.9 | 17.4 | 17.4 | 0.25 | 1.46 | 17.57 | 773 | 86545989 | 1520956755.75 |
TOTAL TRANSACTION (100) | 4797 | 378341958 | 7150015946.78 |