Daily Price List – Tuesday, 15th December, 2020
142 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78 | 0.35 | 5 | 137768 | 48208.9 |
ACCESS | 8.05 | 8.05 | 8.15 | 8.05 | 8.1 | 0.05 | 0.62 | 8.1 | 219 | 36472329 | 295340092.95 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
AFRIPRUD | 5.73 | 5.73 | 5.99 | 5.95 | 5.99 | 0.26 | 4.54 | 5.97 | 53 | 968393 | 5784734.27 |
AIICO | 1.15 | 1.15 | 1.2 | 1.13 | 1.2 | 0.05 | 4.35 | 1.19 | 57 | 9473243 | 11247187.45 |
AIRTELAFRI | 704 | 704 | 704 | 0 | 747.93 | 73 | 23910 | 17883037.1 | |||
ARBICO | 1.03 | 1.03 | 1.03 | 0 | 1.03 | 1 | 200 | 206 | |||
ARDOVA | 12.2 | 12.2 | 12.5 | 12 | 12.05 | -0.15 | -1.23 | 12.34 | 56 | 2326929 | 28707532.7 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 6.82 | 6 | 7426 | 50654 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 51 | 1 | 1 | 51 | |||
BOCGAS | 7.2 | 7.2 | 7.2 | 0 | 6.5 | 1 | 182 | 1183 | |||
BUACEMENT | 55 | 55 | 55 | 0 | 51.72 | 29 | 124685 | 6448943.7 | |||
CADBURY | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | 0 | 8.64 | 22 | 241858 | 2090701.45 |
CAP | 20 | 20 | 20 | 0 | 20.02 | 13 | 407484 | 8156552.3 | |||
CAVERTON | 1.81 | 1.81 | 1.81 | 0 | 1.71 | 34 | 773862 | 1320493.15 | |||
CHAMPION | 0.9 | 0.9 | 0.9 | 0.89 | 0.9 | 0 | 0 | 0.89 | 17 | 472734 | 420447.41 |
CHAMS | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76 | 0.21 | 13 | 1323263 | 281240.49 |
CHIPLC | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0 | 0 | 0.27 | 10 | 1147000 | 310750.02 |
CONOIL | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 31 | 46030 | 865364 | |||
CORNERST | 0.58 | 0.58 | 0.62 | 0.6 | 0.6 | 0.02 | 3.45 | 0.61 | 12 | 709145 | 430848.51 |
COURTVILLE | 0.21 | 0.21 | 0.21 | 0 | 0.22 | 1 | 11000 | 2420 | |||
CUSTODIAN | 5.85 | 5.85 | 5.85 | 0 | 5.87 | 9 | 138347 | 812035.75 | |||
CUTIX | 1.72 | 1.72 | 1.72 | 0 | 1.8 | 24 | 236497 | 426321.24 | |||
DANGCEM | 188 | 188 | 195 | 190.9 | 195 | 7 | 3.72 | 193.34 | 194 | 2819632 | 545136577.2 |
DANGSUGAR | 17.85 | 17.85 | 18.25 | 17.5 | 18 | 0.15 | 0.84 | 17.7 | 192 | 23031063 | 407569865.5 |
DEAPCAP | 0.27 | 0.27 | 0.27 | 0 | 0.25 | 1 | 20074 | 5018.5 | |||
ETERNA | 4.55 | 4.55 | 4.55 | 0 | 4.17 | 17 | 285620 | 1189995.6 | |||
ETI | 5.95 | 5.95 | 6.2 | 6 | 6.2 | 0.25 | 4.20 | 6.1 | 70 | 2308324 | 14074906.85 |
FBNH | 6.95 | 6.95 | 7 | 6.85 | 7 | 0.05 | 0.72 | 6.99 | 180 | 33830175 | 236635148 |
FCMB | 3.02 | 3.02 | 2.87 | 2.84 | 2.87 | -0.15 | -4.97 | 2.87 | 76 | 3413934 | 9788751.65 |
FIDELITYBK | 2.5 | 2.5 | 2.53 | 2.47 | 2.49 | -0.01 | -0.40 | 2.49 | 127 | 12265194 | 30536426.15 |
FIDSON | 4.5 | 4.5 | 4.5 | 0 | 4.16 | 43 | 514008 | 2137137.9 | |||
FLOURMILL | 24.7 | 24.7 | 24.7 | 0 | 25.34 | 52 | 398796 | 10105993.8 | |||
FTNCOCOA | 0.48 | 0.48 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.52 | 41 | 6206690 | 3226918.8 |
GLAXOSMITH | 6.9 | 6.9 | 7 | 7 | 7 | 0.1 | 1.45 | 6.93 | 47 | 394143 | 2729553.15 |
GUARANTY | 33 | 33 | 33.6 | 33.5 | 33.55 | 0.55 | 1.67 | 33.47 | 231 | 5589029 | 187056792.9 |
GUINNESS | 17.65 | 17.65 | 18 | 18 | 18 | 0.35 | 1.98 | 18.27 | 62 | 397434 | 7262344.5 |
HONYFLOUR | 1.05 | 1.05 | 1.05 | 0 | 1.06 | 20 | 170356 | 180497.49 | |||
INTBREW | 6.47 | 6.47 | 6.27 | 6.27 | 6.27 | -0.2 | -3.09 | 6.34 | 50 | 451680 | 2861395.44 |
JAIZBANK | 0.62 | 0.62 | 0.66 | 0.57 | 0.57 | -0.05 | -8.06 | 0.61 | 97 | 22156022 | 13423093.33 |
JAPAULGOLD | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.27 | 10 | 1207000 | 324690 |
JBERGER | 17.55 | 17.55 | 17.6 | 17.6 | 17.6 | 0.05 | 0.28 | 17.76 | 28 | 191476 | 3400655 |
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.61 | 1 | 2300 | 1403 | |||
LASACO | 0.3 | 0.3 | 0.33 | 0.3 | 0.33 | 0.03 | 10.00 | 0.31 | 30 | 9642167 | 2940981.52 |
LEARNAFRCA | 1 | 1 | 1 | 0 | 0.97 | 2 | 11800 | 11468 | |||
LINKASSURE | 0.49 | 0.49 | 0.49 | 0 | 0.5 | 1 | 1 | 0.5 | |||
LIVESTOCK | 1.25 | 1.25 | 1.3 | 1.25 | 1.25 | 0 | 0 | 1.26 | 40 | 4226159 | 5342005.24 |
MANSARD | 0.64 | 0.7 | 0.7 | 0.7 | 0.7 | 0.06 | 9.38 | 0.7 | 14 | 2775100 | 1942444 |
MAYBAKER | 3.54 | 3.54 | 3.54 | 0 | 3.6 | 18 | 131982 | 475505.61 | |||
MBENEFIT | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 11 | 3796197 | 949199.25 |
MOBIL | 228 | 228 | 228 | 0 | 212.25 | 55 | 53945 | 11450094.9 | |||
MORISON | 0.49 | 0.49 | 0.49 | 0 | 0.49 | 1 | 500 | 245 | |||
MRS | 13.75 | 13.75 | 13.75 | 0 | 12.58 | 5 | 1480 | 18613 | |||
MTNN | 155 | 155 | 155 | 0 | 155.44 | 84 | 334055 | 51925734.5 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 379900 | 75980 |
NAHCO | 2.25 | 2.25 | 2.2 | 2.18 | 2.18 | -0.07 | -3.11 | 2.19 | 33 | 803655 | 1760401.78 |
NASCON | 14.5 | 14.5 | 14.5 | 0 | 15.09 | 6 | 29650 | 447370.5 | |||
NB | 55 | 55 | 55 | 55 | 55 | 0 | 0 | 54.99 | 56 | 533603 | 29344676.7 |
NEIMETH | 2.4 | 2.4 | 2.4 | 0 | 2.3 | 14 | 128725 | 296189.12 | |||
NEM | 2.35 | 2.35 | 2.35 | 0 | 2.58 | 10 | 232000 | 598560 | |||
NESTLE | 1400 | 1400 | 1400 | 0 | 1406.31 | 64 | 67077 | 94330954.1 | |||
NNFM | 6.2 | 6.2 | 6.2 | 0 | 6.27 | 2 | 1750 | 10980 | |||
NPFMCRFBK | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 | -1.33 | 1.48 | 9 | 433972 | 643533.56 |
OANDO | 2.76 | 2.76 | 2.9 | 2.9 | 2.9 | 0.14 | 5.07 | 2.85 | 42 | 570477 | 1623798.83 |
OKOMUOIL | 88 | 88 | 88 | 0 | 88.16 | 11 | 66606 | 5872260.3 | |||
OMATEK | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 1 | 506100 | 111342 |
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.5 | 1 | 5000 | 7500 | |||
PORTPAINT | 2.35 | 2.35 | 2.5 | 2.5 | 2.5 | 0.15 | 6.38 | 2.43 | 9 | 525000 | 1275000 |
PRESCO | 71.8 | 71.8 | 71.8 | 0 | 64.91 | 25 | 188035 | 12204705 | |||
PRESTIGE | 0.45 | 0.45 | 0.45 | 0 | 0.47 | 8 | 17700 | 8246.94 | |||
PZ | 5 | 5 | 5 | 5 | 5 | 0 | 0 | 4.99 | 22 | 277287 | 1383196.6 |
REDSTAREX | 3.38 | 3.38 | 3.05 | 3.05 | 3.05 | -0.33 | -9.76 | 3.1 | 34 | 982044 | 3044555.9 |
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 11 | 1985561 | 397112.2 |
ROYALEX | 0.23 | 0.23 | 0.23 | 0 | 0.21 | 4 | 86390 | 18141.9 | |||
SEPLAT | 402.3 | 402.3 | 402.3 | 0 | 404.1 | 15 | 221274 | 89415788.7 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.65 | 1 | 6000 | 15900 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 200500 | 40100 |
STANBIC | 44.05 | 44.05 | 44.05 | 0 | 44.11 | 18 | 69707 | 3074970.85 | |||
STERLNBANK | 1.88 | 1.88 | 1.9 | 1.88 | 1.9 | 0.02 | 1.06 | 1.89 | 43 | 4278969 | 8076135.33 |
TANTALIZER | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 102300 | 20460 |
TOTAL | 130 | 130 | 130 | 0 | 138.68 | 27 | 76398 | 10594883.7 | |||
TRANSCOHOT | 3.6 | 3.6 | 3.6 | 0 | 3.6 | 1 | 290 | 1044 | |||
TRANSCORP | 0.9 | 0.9 | 0.92 | 0.87 | 0.91 | 0.01 | 1.11 | 0.91 | 85 | 12514252 | 11330076.1 |
TRIPPLEG | 0.66 | 0.66 | 0.66 | 0 | 0.66 | 1 | 501 | 330.66 | |||
UACN | 7.3 | 7.3 | 7.5 | 7.4 | 7.5 | 0.2 | 2.74 | 7.41 | 27 | 1252383 | 9282237.05 |
UAC-PROP | 0.85 | 0.85 | 0.8 | 0.79 | 0.79 | -0.06 | -7.06 | 0.79 | 16 | 882781 | 700532.36 |
UBA | 7.95 | 7.95 | 8.05 | 7.95 | 7.95 | 0 | 0 | 7.99 | 148 | 3821499 | 30537151 |
UBN | 5.15 | 5.15 | 5.35 | 5 | 5.3 | 0.15 | 2.91 | 5.09 | 104 | 4184724 | 21294901.95 |
UCAP | 4.5 | 4.5 | 4.55 | 4.5 | 4.54 | 0.04 | 0.89 | 4.51 | 91 | 2954515 | 13314836.41 |
UNILEVER | 13 | 13 | 13.4 | 13.1 | 13.1 | 0.1 | 0.77 | 13.17 | 46 | 1807107 | 23791817.15 |
UNIONDAC | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0 | 0 | 0.29 | 5 | 276482 | 80524.6 |
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 10.95 | 1 | 30 | 328.5 | |||
UNITYBNK | 0.68 | 0.68 | 0.66 | 0.62 | 0.62 | -0.06 | -8.82 | 0.63 | 25 | 430161 | 272340.26 |
UPDCREIT | 5.5 | 5.5 | 5.5 | 0 | 5 | 3 | 1063 | 5310.25 | |||
UPL | 1.26 | 1.26 | 1.26 | 0 | 1.38 | 4 | 100000 | 138000 | |||
VANLEER | 9.1 | 9.1 | 8.2 | 8.2 | 8.2 | -0.9 | -9.89 | 8.2 | 1 | 340309 | 2790533.8 |
VITAFOAM | 7 | 7 | 7.15 | 7 | 7.15 | 0.15 | 2.14 | 7 | 49 | 1286500 | 9008950.95 |
WAPCO | 21 | 21 | 22.5 | 22.5 | 22.5 | 1.5 | 7.14 | 22.16 | 157 | 3885364 | 86100984.5 |
WAPIC | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 | 0 | 0.42 | 24 | 309457 | 129753.33 |
WEMABANK | 0.69 | 0.69 | 0.72 | 0.66 | 0.7 | 0.01 | 1.45 | 0.69 | 66 | 2333104 | 1612886.59 |
ZENITHBANK | 22.6 | 22.6 | 23.5 | 22.8 | 23.5 | 0.9 | 3.98 | 23 | 539 | 23416590 | 538620777.8 |
TOTAL TRANSACTION (101) | 4354 | 264241914 | 2947038622.94 |