Daily Price List – Tuesday, 16th June, 2020
COMPANY PCLOSE OPEN HIGH LOW CLOSE CHANGE %CHANGE AVG PRICE TRADES VOLUME VALUE
ABBEYBDS 1.05 1.05 1.05 0 1.12 1 953 1067.36
ABCTRANS 0.47 0.47 0.47 0 0.49 7 56297 27583.47
ACADEMY 0.3 0.3 0.3 0 0.27 3 79150 21406.5
ACCESS 6.75 6.75 6.8 6.75 6.75 0 0 6.78 156 5104409 34584307.15
AFRIPRUD 4.12 4.12 4.05 4.05 4.05 -0.07 -1.70 4.07 38 508894 2072173.24
AIICO 1.07 1.07 1.04 0.97 0.97 -0.1 -9.35 0.98 89 5441457 5320634.3
ARBICO 2.09 2.09 2.09 0 1.91 2 2060 3933.4
ARDOVA 14.4 14.4 13.75 13.75 13.75 -0.65 -4.51 13.72 15 1577236 21633224.95
BERGER 7.45 7.45 7.45 0 7.44 7 29155 217027
BOCGAS 4.51 4.51 4.51 0 4.17 5 116631 485862.06
BUACEMENT 40.75 40.75 41.4 41.4 41.4 0.65 1.60 40.75 53 240930 9818278.75
CADBURY 7.5 7.5 7.5 0 7.53 32 274575 2068094.95
CAP 20.65 20.65 20.65 0 19.29 10 78382 1512055.85
CAVERTON 2.04 2.04 2.24 2.15 2.19 0.15 7.35 2.19 38 1809622 3956934.62
CHAMPION 0.88 0.88 0.88 0 0.91 4 44703 40531.61
CHAMS 0.25 0.25 0.27 0.23 0.25 0 0 0.25 17 2857078 714315.37
CILEASING 4.8 4.8 4.35 4.35 4.35 -0.45 -9.38 4.42 19 492256 2177461
CONOIL 21 21 21 0 20.33 17 72445 1473061.95
CORNERST 0.56 0.56 0.56 0.56 0.56 0 0 0.56 7 506450 283649
COURTVILLE 0.2 0.2 0.2 0.2 0.2 0 0 0.2 4 996636 199327.2
CUSTODIAN 6 6 6 0 5.75 3 10518 60478.5
CUTIX 1.6 1.6 1.6 0 1.64 11 216500 354290
DAARCOMM 0.33 0.33 0.33 0 0.3 2 10090 3027
DANGCEM 139 139 139 0 131.34 158 754758 99131892.5
DANGSUGAR 14.8 14.8 14.8 0 14.41 95 753635 10856941.9
EKOCORP 6 6 6 0 6.24 4 10000 62445.6
ETERNA 2.48 2.48 2.48 0 2.25 16 253790 571759.6
ETI 5.05 5.05 5.05 0 5.16 34 162841 840370.15
FBNH 5.25 5.25 5.3 5.15 5.15 -0.1 -1.90 5.19 281 26945754 139934254.6
FCMB 1.71 1.71 1.73 1.72 1.72 0.01 0.58 1.72 39 21259992 36575666.08
FIDELITYBK 1.8 1.8 1.84 1.77 1.78 -0.02 -1.11 1.79 55 5474310 9778621.83
FIDSON 3.3 3.39 3.63 3.39 3.63 0.33 10.00 3.6 75 4273048 15380887.19
FLOURMILL 20.95 20.95 19.55 19.55 19.55 -1.4 -6.68 20.06 46 960515 19264036.75
FTNCOCOA 0.2 0.2 0.2 0 0.2 2 34000 6800
GLAXOSMITH 7.1 7.1 7.1 0 7.18 70 1078017 7745105.9
GOLDBREW 0.81 0.81 0.81 0 0.89 8 1784 1587.76
GSPECPLC 4.65 4.65 4.65 0 4.19 1 13 54.47
GUARANTY 23.6 23.6 23.9 23.5 23.6 0 0 23.61 297 11517311 271960955.9
GUINEAINS 0.2 0.2 0.2 0 0.2 1 6000 1200
GUINNESS 17.55 17.55 17.5 17.5 17.5 -0.05 -0.28 17.47 119 1619379 28292978.65
HONYFLOUR 1.01 1.01 1.11 1.06 1.08 0.07 6.93 1.09 119 8877865 9686443.28
IKEJAHOTEL 1.15 1.15 1.15 0 1.04 1 10 10.4
INTBREW 4.65 4.65 4.7 4.7 4.7 0.05 1.08 4.68 44 937643 4388165.4
JAIZBANK 0.69 0.69 0.68 0.68 0.68 -0.01 -1.45 0.68 24 518137 351501.59
JAPAULOIL 0.25 0.25 0.26 0.23 0.25 0 0 0.25 39 9438633 2348399.38
JBERGER 19.85 19.85 19.85 0 18.59 36 223914 4161920.8
JOHNHOLT 0.51 0.51 0.51 0 0.51 2 51961 26500.11
JULI 1.51 1.51 1.51 0 1.36 1 10000 13600
LASACO 0.27 0.27 0.25 0.25 0.25 -0.02 -7.41 0.25 26 1485701 373304.4
LAWUNION 1.06 1.06 1.06 0 1.05 2 20000 21070
LEARNAFRCA 1.35 1.35 1.35 0 1.27 5 51921 65752.26
LINKASSURE 0.53 0.53 0.53 0 0.56 2 3875 2176.88
LIVESTOCK 0.7 0.7 0.7 0 0.65 6 213701 138740.7
MANSARD 2 2 2 0 1.82 20 296088 539237.1
MAYBAKER 3.16 3.16 2.95 2.95 2.95 -0.21 -6.65 3 39 1047544 3147248.03
MBENEFIT 0.23 0.23 0.22 0.21 0.21 -0.02 -8.70 0.21 24 8790626 1852421.46
MEDVIEWAIR 1.62 1.62 1.62 0 1.7 1 300 510
MOBIL 192.6 192.6 192.6 0 179.18 11 1343 240634.4
MORISON 0.6 0.6 0.6 0 0.66 1 4 2.64
MRS 13.8 13.8 13.8 0 12.54 10 14193 177988.3
MTNN 116 116 115.2 115 115 -1 -0.86 115.37 178 1481118 170876024.6
MULTIVERSE 0.2 0.2 0.2 0.2 0.2 0 0 0.2 3 200000 40000
NAHCO 2.93 2.93 2.9 2.87 2.9 -0.03 -1.02 2.87 73 2949360 8475201.03
NASCON 11.6 11.6 11.6 0 11.51 20 95019 1094030.45
NB 42 42 42 0 39.26 44 195574 7678757.6
NCR 2 2 2 0 1.8 24 10841 19513.8
NEIMETH 2.32 2.32 2.09 2.09 2.09 -0.23 -9.91 2.09 29 995862 2081351.58
NEM 2.05 2.05 2 2 2 -0.05 -2.44 2 17 1157022 2314044
NESTLE 995 995 995 0 1094.5 17 27173 29740848.5
NIGERINS 0.2 0.2 0.2 0 0.2 1 100 20
NNFM 4.3 4.3 4.3 0 4.49 3 536 2404.99
NPFMCRFBK 1.87 1.87 1.86 1.86 1.86 -0.01 -0.53 1.84 6 386204 711018.98
NSLTECH 0.2 0.2 0.2 0 0.2 1 5000 1000
OANDO 2.52 2.52 2.5 2.45 2.45 -0.07 -2.78 2.41 83 2205717 5308816.71
OKOMUOIL 67 67 67 0 63.77 52 144193 9195758.35
PRESCO 45.25 45.25 45.25 0 44.25 15 43717 1934354.1
PRESTIGE 0.63 0.63 0.6 0.57 0.57 -0.06 -9.52 0.58 20 1612645 940763.05
PZ 4.9 4.9 4.9 0 4.71 31 267414 1258502.7
REDSTAREX 3.63 3.63 3.91 3.8 3.8 0.17 4.68 3.86 60 1274876 4924180.95
REGALINS 0.22 0.22 0.22 0.22 0.22 0 0 0.22 4 845634 186039.48
ROYALEX 0.24 0.24 0.24 0 0.25 8 91000 22750
SEPLAT 476.4 476.4 476.4 0 428.8 5 160 68608
SFSREIT 69.3 69.3 69.3 0 62.4 1 500 31200
SKYAVN 2.73 2.95 2.95 2.95 2.95 0.22 8.06 2.95 7 114426 337575.05
SOVRENINS 0.2 0.2 0.2 0 0.2 1 5000 1000
STANBIC 33 33 33 0 32.52 24 39506 1284861.8
STERLNBANK 1.3 1.3 1.3 0 1.26 18 242042 303798.2
TOTAL 96.1 96.1 96.1 0 96.2 24 78624 7563440.2
TRANSCOHOT 4 4 4 0 4 1 1014 4056
TRANSCORP 0.73 0.73 0.73 0.72 0.72 -0.01 -1.37 0.72 34 4704618 3392468.95
TRIPPLEG 0.58 0.58 0.58 0 0.56 5 37203 20725.98
UACN 7.2 7.2 7.25 7.25 7.25 0.05 0.69 7.26 80 1640305 11900448.3
UAC-PROP 0.97 0.97 0.99 0.9 0.99 0.02 2.06 0.92 12 829433 767181.31
UBA 6.4 6.4 6.55 6.4 6.45 0.05 0.78 6.45 168 6131274 39545441.2
UBN 6.4 6.4 6.4 0 6.1 32 113743 693385.65
UCAP 2.6 2.6 2.61 2.6 2.6 0 0 2.6 73 6230508 16215963.48
UNILEVER 17 17 17 0 15.59 26 15421 240470.8
UNIONDICON 10.95 10.95 10.95 0 9.9 1 3572 35362.8
UNITYBNK 0.62 0.62 0.64 0.57 0.57 -0.05 -8.06 0.6 25 2374113 1423866.21
UNIVINSURE 0.2 0.2 0.2 0.2 0.2 0 0 0.2 2 242600 48520
UPDCREIT 3.8 3.8 3.8 0 4.03 4 19827 79933
UPL 1.2 1.2 1.25 1.25 1.25 0.05 4.17 1.25 3 303800 379940
VITAFOAM 5.6 5.6 5.6 0 5.19 14 174706 906996.14
WAPCO 11 11 11 10.7 11 0 0 10.93 160 11883453 129924089.85
WAPIC 0.32 0.32 0.33 0.33 0.33 0.01 3.13 0.33 14 609077 201081.49
WEMABANK 0.6 0.6 0.6 0 0.58 19 362132 209317.32
ZENITHBANK 16.2 16.2 16.6 16.1 16.1 -0.1 -0.62 16.28 498 22631605 368466465.1
TOTAL TRANSACTION (107) 4194 200392700 1585821488.94