Daily Price List- Tuesday, 14th May, 2019
220 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.25 | 0.25 | 0.25 | 0 | 0.27 | 5 | 23510 | 6347.7 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.29 | 1 | 2800 | 812 | |||
ACCESS | 6.7 | 6.7 | 6.85 | 6.55 | 6.8 | 0.1 | 1.49 | 6.77 | 237 | 23026360 | 155972468.5 |
AFRIPRUD | 3.82 | 3.82 | 3.82 | 0 | 3.78 | 40 | 177310 | 669435.92 | |||
AGLEVENT | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 3 | 309267 | 86594.76 |
AIICO | 0.66 | 0.66 | 0.68 | 0.68 | 0.68 | 0.02 | 3.03 | 0.68 | 28 | 1404349 | 948468.17 |
ALEX | 8.2 | 8.2 | 8.2 | 0 | 7.4 | 1 | 1000 | 7400 | |||
ARBICO | 4.79 | 4.79 | 4.79 | 0 | 5.2 | 1 | 300 | 1560 | |||
BERGER | 7.35 | 7.35 | 7.35 | 0 | 6.94 | 13 | 91555 | 635548.5 | |||
BETAGLAS | 68.95 | 68.95 | 68.95 | 0 | 63.04 | 8 | 32741 | 2063900 | |||
BOCGAS | 4.16 | 4.16 | 4.16 | 0 | 4.57 | 1 | 200 | 914 | |||
CADBURY | 10.5 | 10.5 | 10.5 | 0 | 10.83 | 25 | 131149 | 1420169.1 | |||
CAP | 34 | 34 | 34 | 0 | 37.24 | 9 | 10775 | 401278.75 | |||
CAVERTON | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.05 | -1.96 | 2.45 | 25 | 355014 | 871324.8 |
CCNN | 15.3 | 15.3 | 15.3 | 0 | 14.04 | 21 | 67872 | 952658.95 | |||
CHAMPION | 1.43 | 1.43 | 1.43 | 0 | 1.29 | 8 | 34492 | 44564.26 | |||
CHAMS | 0.36 | 0.33 | 0.35 | 0.33 | 0.33 | -0.03 | -8.33 | 0.34 | 43 | 4148744 | 1406960.84 |
CHELLARAM | 3.08 | 3.08 | 3.08 | 0 | 2.78 | 1 | 4050 | 11259 | |||
CHIPLC | 0.29 | 0.29 | 0.29 | 0 | 0.29 | 2 | 5010 | 1452.7 | |||
CONOIL | 20.1 | 20.1 | 20.1 | 0 | 20.18 | 26 | 44720 | 902571.7 | |||
CORNERST | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 12100 | 2420 | |||
COURTVILLE | 0.24 | 0.24 | 0.26 | 0.23 | 0.26 | 0.02 | 8.33 | 0.25 | 28 | 5791365 | 1426244.96 |
CUSTODIAN | 6.5 | 6.5 | 6.5 | 0 | 6.21 | 7 | 49124 | 304906.4 | |||
CUTIX | 1.8 | 1.8 | 1.8 | 0 | 1.67 | 8 | 25076 | 41858.24 | |||
DAARCOMM | 0.4 | 0.4 | 0.4 | 0 | 0.36 | 1 | 1200 | 432 | |||
DANGCEM | 178.5 | 178.5 | 178.5 | 178.5 | 178.5 | 0 | 0 | 178.47 | 51 | 247045 | 44091337 |
DANGFLOUR | 17 | 17 | 17 | 16.9 | 17 | 0 | 0 | 16.97 | 109 | 2993297 | 50798322.3 |
DANGSUGAR | 13.8 | 13.8 | 13.6 | 13.3 | 13.6 | -0.2 | -1.45 | 13.34 | 67 | 1070991 | 14291895.25 |
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 19.9 | 1 | 1320 | 26268 | |||
ETERNA | 3.7 | 3.7 | 3.75 | 3.75 | 3.75 | 0.05 | 1.35 | 3.82 | 18 | 170765 | 652959.05 |
ETI | 10.35 | 10.35 | 10.35 | 10.2 | 10.2 | -0.15 | -1.45 | 10.31 | 35 | 387744 | 3997711.35 |
FBNH | 7.5 | 7.5 | 7.45 | 7.1 | 7.25 | -0.25 | -3.33 | 7.27 | 219 | 8893844 | 64646852.8 |
FCMB | 1.7 | 1.7 | 1.79 | 1.71 | 1.71 | 0.01 | 0.59 | 1.76 | 64 | 2321498 | 4079234.98 |
FIDELITYBK | 1.83 | 1.83 | 1.82 | 1.79 | 1.82 | -0.01 | -0.55 | 1.81 | 65 | 2623893 | 4755099.05 |
FLOURMILL | 16 | 16 | 16 | 15.5 | 16 | 0 | 0 | 15.79 | 53 | 598021 | 9443909.9 |
FO | 34.95 | 34.95 | 34.95 | 0 | 31.5 | 4 | 3269 | 102973.5 | |||
GLAXOSMITH | 9 | 9 | 9 | 9 | 9 | 0 | 0 | 9 | 14 | 4093508 | 36834792.35 |
GOLDINSURE | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 3 | 6368848 | 1273773.6 |
GUARANTY | 31 | 31 | 31.6 | 31 | 31.6 | 0.6 | 1.94 | 31.09 | 367 | 33111322 | 1029306368.15 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 4463728 | 892745.6 |
GUINNESS | 50 | 50 | 50 | 0 | 51.55 | 15 | 36974 | 1905852.65 | |||
HONYFLOUR | 1.15 | 1.15 | 1.11 | 1.1 | 1.1 | -0.05 | -4.35 | 1.11 | 13 | 403700 | 447095 |
INTBREW | 20 | 20 | 20 | 0 | 19.97 | 39 | 30393 | 606899 | |||
INTERLINK | 3.23 | 3.23 | 3.23 | 0 | 3.22 | 1 | 20 | 64.4 | |||
JAIZBANK | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0 | 0 | 0.44 | 56 | 3235065 | 1428138.26 |
JAPAULOIL | 0.28 | 0.28 | 0.3 | 0.27 | 0.3 | 0.02 | 7.14 | 0.29 | 49 | 5017437 | 1465898.68 |
JBERGER | 23 | 23 | 23 | 0 | 22.98 | 21 | 68947 | 1584549 | |||
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.5 | 5 | 37258 | 18692.31 | |||
LASACO | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 5 | 961300 | 278778 |
LAWUNION | 0.44 | 0.44 | 0.44 | 0 | 0.46 | 6 | 28000 | 12760.5 | |||
LEARNAFRCA | 1.22 | 1.22 | 1.22 | 0 | 1.26 | 5 | 8071 | 10150.43 | |||
LINKASSURE | 0.44 | 0.44 | 0.45 | 0.44 | 0.45 | 0.01 | 2.27 | 0.44 | 9 | 1257000 | 555650 |
LIVESTOCK | 0.6 | 0.6 | 0.6 | 0 | 0.62 | 9 | 150624 | 93116.88 | |||
MANSARD | 1.81 | 1.81 | 1.81 | 0 | 1.88 | 2 | 21456 | 40336.88 | |||
MAYBAKER | 2.2 | 2.2 | 2.32 | 2.25 | 2.32 | 0.12 | 5.45 | 2.27 | 26 | 677960 | 1540080.22 |
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 6 | 663950 | 139329.5 |
MEDVIEWAIR | 1.8 | 1.8 | 1.8 | 0 | 1.8 | 3 | 1840 | 3312 | |||
MOBIL | 165 | 165 | 174 | 174 | 174 | 9 | 5.45 | 173.34 | 19 | 22503 | 3900719.6 |
MORISON | 0.55 | 0.55 | 0.55 | 0 | 0.6 | 1 | 7910 | 4746 | |||
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.9 | 5 | 3244 | 61311.5 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 48600 | 9720 | |||
NAHCO | 3.13 | 3.13 | 3.13 | 0 | 3.12 | 36 | 460751 | 1436066.44 | |||
NASCON | 17.95 | 17.95 | 17.95 | 0 | 17.17 | 18 | 216511 | 3717432.7 | |||
NB | 65 | 65 | 65 | 65 | 65 | 0 | 0 | 64.91 | 55 | 1258257 | 81674566.75 |
NCR | 6 | 6 | 6 | 0 | 6.6 | 1 | 100 | 660 | |||
NEIMETH | 0.55 | 0.55 | 0.6 | 0.6 | 0.6 | 0.05 | 9.09 | 0.6 | 13 | 1038118 | 622870.8 |
NEM | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.05 | -2.22 | 2.2 | 13 | 1276109 | 2809291.8 |
NESTLE | 1481.5 | 1481.5 | 1430 | 1430 | 1430 | -51.5 | -3.48 | 1394.06 | 145 | 222401 | 310040463 |
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 275097 | 55048.85 |
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.1 | 1 | 8700 | 35670 | |||
NPFMCRFBK | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 | -0.74 | 1.34 | 5 | 200000 | 268010.22 |
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 20 | 4 | |||
OANDO | 4.65 | 4.65 | 4.7 | 4.65 | 4.7 | 0.05 | 1.08 | 4.69 | 64 | 930591 | 4360788.35 |
OKOMUOIL | 74 | 74 | 74 | 0 | 68.91 | 10 | 12197 | 840463.5 | |||
PORTPAINT | 2.47 | 2.47 | 2.47 | 0 | 2.52 | 4 | 10220 | 25754.4 | |||
PREMPAINTS | 9.4 | 9.4 | 9.4 | 0 | 10 | 2 | 255 | 2551.25 | |||
PRESCO | 58 | 58 | 58 | 0 | 54.54 | 10 | 37581 | 2049519 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 5 | 4559 | 2291.1 | |||
PZ | 8.5 | 8.5 | 8.5 | 0 | 8.32 | 27 | 105293 | 876467.4 | |||
REGALINS | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.2 | 13 | 3255312 | 652761.72 |
ROYALEX | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 5 | 237597 | 52730.54 |
RTBRISCOE | 0.32 | 0.32 | 0.32 | 0 | 0.29 | 2 | 25926 | 7518.54 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 321 | 847.44 | |||
SEPLAT | 522 | 522 | 520 | 515.1 | 520 | -2 | -0.38 | 517.42 | 23 | 75450 | 39039550 |
SKYAVN | 4.65 | 4.65 | 4.65 | 0 | 5 | 2 | 110 | 550 | |||
SOVRENINS | 0.25 | 0.25 | 0.25 | 0 | 0.26 | 6 | 8000 | 2080 | |||
STANBIC | 44.05 | 44.05 | 44.05 | 0 | 44.03 | 17 | 46190 | 2033937.15 | |||
STERLNBANK | 2.65 | 2.65 | 2.65 | 0 | 2.5 | 31 | 755526 | 1891918.07 | |||
STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 2.18 | 1 | 6350 | 13843 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
THOMASWY | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8 | 0.27 | 2 | 201838 | 54496.26 |
TOTAL | 162 | 162 | 162 | 0 | 158.94 | 16 | 5235 | 832045.2 | |||
TOURIST | 3.5 | 3.5 | 3.5 | 0 | 3.5 | 4 | 1360 | 4760 | |||
TRANSCOHOT | 5.4 | 5.4 | 5.4 | 0 | 4.94 | 2 | 2093 | 10348.7 | |||
TRANSCORP | 1.14 | 1.14 | 1.15 | 1.14 | 1.15 | 0.01 | 0.88 | 1.14 | 52 | 4192771 | 4785014.4 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.7 | 3 | 68120 | 47692.4 | |||
TRIPPLEG | 0.7 | 0.7 | 0.7 | 0 | 0.63 | 6 | 25771 | 16242.73 | |||
UACN | 7 | 7 | 7.3 | 6.95 | 7.3 | 0.3 | 4.29 | 7.12 | 94 | 8042224 | 57244932.8 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.37 | 3 | 43968 | 60175.08 | |||
UBA | 6 | 6 | 6.25 | 6.15 | 6.15 | 0.15 | 2.50 | 6.21 | 247 | 19382882 | 120298694.75 |
UBN | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 7.01 | 27 | 341408 | 2393410.05 |
UCAP | 2.32 | 2.32 | 2.41 | 2.32 | 2.4 | 0.08 | 3.45 | 2.38 | 88 | 2506154 | 5971135.02 |
UNILEVER | 31 | 31 | 31 | 31 | 31 | 0 | 0 | 31.01 | 24 | 1722530 | 53415160.8 |
UNIONDAC | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 9 | 4172500 | 959675 |
UNIONDICON | 12.15 | 12.15 | 12.15 | 0 | 12.15 | 1 | 2 | 24.3 | |||
UNITYBNK | 0.72 | 0.72 | 0.72 | 0 | 0.72 | 15 | 135691 | 98060.75 | |||
UPL | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | -0.18 | -9.73 | 1.68 | 11 | 348550 | 585682.5 |
VANLEER | 9.1 | 9.1 | 9.1 | 0 | 9.1 | 2 | 520 | 4732 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 7 | 1180000 | 236000 |
VITAFOAM | 3.95 | 3.95 | 3.95 | 0 | 3.72 | 18 | 256353 | 954139 | |||
WAPCO | 11 | 11 | 10.7 | 10.7 | 10.7 | -0.3 | -2.73 | 10.73 | 66 | 323094 | 3466332.6 |
WAPIC | 0.39 | 0.39 | 0.4 | 0.39 | 0.4 | 0.01 | 2.56 | 0.39 | 17 | 3398811 | 1326936.04 |
WEMABANK | 0.68 | 0.68 | 0.68 | 0 | 0.68 | 25 | 453518 | 307529.1 | |||
ZENITHBANK | 19.7 | 19.7 | 20.1 | 19.6 | 20 | 0.3 | 1.52 | 19.9 | 433 | 27019941 | 537774993.85 |
TOTAL TRANSACTION (114) | 3600 | 200075304 | 2690845064.29 |