Daily Price List -Tuesday, 16th March, 2021
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE | ||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 0.99 | 1 | 30 | 29.7 | |||||||
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.28 | 7 | 40768 | 11415.1 | |||||||
ACADEMY | 0.41 | 0.41 | 0.41 | 0 | 0.41 | 3 | 6951 | 2849.91 | |||||||
ACCESS | 7.8 | 7.8 | 7.8 | 7.7 | 7.8 | 0 | 0 | 7.74 | 190 | 19132454 | 148117487.3 | ||||
AFRINSURE | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 3 | 800020 | 160004 | ||||
AFRIPRUD | 5.45 | 5.45 | 5.1 | 5 | 5 | -0.45 | -8.26 | 5.04 | 99 | 2605344 | 13129135.15 | 0 | |||
AIICO | 1.21 | 1.21 | 1.22 | 1.22 | 1.22 | 0.01 | 0.83 | 1.22 | 23 | 1433381 | 1755420.65 | ||||
AIRTELAFRI | 930 | 930 | 930 | 0 | 837 | 3 | 513 | 429381 | |||||||
ARDOVA | 14.85 | 14.85 | 14.85 | 0 | 14.83 | 46 | 224130 | 3323621 | |||||||
BERGER | 6.5 | 6.5 | 6.5 | 0 | 6.95 | 1 | 111 | 771.45 | |||||||
BETAGLAS | 54 | 54 | 54 | 0 | 48.6 | 3 | 1427 | 69352.2 | |||||||
BOCGAS | 13.61 | 13.61 | 13.61 | 0 | 12.25 | 1 | 200 | 2450 | |||||||
BUACEMENT | 74.75 | 74.75 | 74.75 | 0 | 67.42 | 20 | 31253 | 2107017.4 | |||||||
CADBURY | 8 | 8 | 8 | 0 | 7.96 | 40 | 73029 | 581554.7 | |||||||
CAP | 20 | 20 | 20 | 0 | 20 | 9 | 88034 | 1760762.7 | |||||||
CAVERTON | 1.9 | 1.9 | 1.9 | 1.83 | 1.83 | -0.07 | -3.68 | 1.88 | 17 | 712207 | 1336810.87 | ||||
CHAMPION | 2.44 | 2.44 | 2.46 | 2.44 | 2.44 | 0 | 0 | 2.48 | 28 | 627724 | 1557967.94 | ||||
CHAMS | 0.22 | 0.22 | 0.23 | 0.21 | 0.22 | 0 | 0 | 0.22 | 21 | 2222274 | 496901.4 | ||||
CILEASING | 5 | 5 | 5 | 0 | 4.96 | 3 | 11500 | 57050 | |||||||
CONOIL | 17.05 | 17.05 | 17.05 | 0 | 17.54 | 21 | 70619 | 1238560.5 | |||||||
CORNERST | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 12 | 4505202 | 2703121.2 | ||||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 2000 | 400 | |||||||
CUSTODIAN | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 5.97 | 37 | 835109 | 4989614.7 | ||||
CUTIX | 1.97 | 1.97 | 1.97 | 0 | 1.99 | 9 | 89338 | 177884.2 | |||||||
DAARCOMM | 0.25 | 0.25 | 0.25 | 0 | 0.23 | 1 | 2 | 0.46 | |||||||
DANGCEM | 220 | 220 | 228 | 227 | 227.8 | 7.8 | 3.55 | 227.48 | 90 | 4101593 | 933038284.1 | ||||
DANGSUGAR | 17.55 | 17.55 | 17.5 | 17.5 | 17.5 | -0.05 | -0.28 | 17.51 | 157 | 1727347 | 30247580.9 | ||||
DEAPCAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 40000 | 8000 | |||||||
ETERNA | 4.62 | 4.62 | 4.62 | 0 | 4.63 | 4 | 16198 | 75037.92 | |||||||
ETI | 5.15 | 5.15 | 4.9 | 4.85 | 4.85 | -0.3 | -5.83 | 4.91 | 89 | 1788893 | 8774855.35 | ||||
FBNH | 7.35 | 7.35 | 7.3 | 7.05 | 7.3 | -0.05 | -0.68 | 7.15 | 144 | 15528774 | 110992454.15 | ||||
FCMB | 2.9 | 2.9 | 2.86 | 2.86 | 2.86 | -0.04 | -1.38 | 2.87 | 34 | 396648 | 1137817.41 | ||||
FIDELITYBK | 2.39 | 2.39 | 2.26 | 2.23 | 2.23 | -0.16 | -6.69 | 2.25 | 74 | 2755312 | 6201782.76 | ||||
FIDSON | 4.85 | 4.85 | 4.85 | 0 | 5.05 | 17 | 371828 | 1878180.6 | |||||||
FLOURMILL | 29.7 | 29.7 | 29.7 | 29.7 | 29.7 | 0 | 0 | 29.58 | 104 | 3232339 | 95611748.55 | ||||
FTNCOCOA | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 | -2.33 | 0.42 | 14 | 964500 | 402245.5 | ||||
GLAXOSMITH | 6.2 | 6.2 | 6.35 | 6.35 | 6.35 | 0.15 | 2.42 | 6.36 | 11 | 331397 | 2108245.95 | ||||
GUARANTY | 29.95 | 29.95 | 29 | 28.5 | 28.5 | -1.45 | -4.84 | 28.82 | 388 | 16329737 | 470571707.15 | ||||
GUINNESS | 23 | 23 | 25.3 | 23.8 | 25.3 | 2.3 | 10 | 24.5 | 114 | 1812891 | 44411405.6 | ||||
HONYFLOUR | 1.23 | 1.23 | 1.23 | 0 | 1.15 | 16 | 126289 | 145482.41 | |||||||
IKEJAHOTEL | 1.05 | 1.05 | 1.05 | 0 | 0.95 | 3 | 103702 | 98516.9 | |||||||
INTBREW | 5.1 | 5.1 | 5.1 | 0 | 5.08 | 35 | 202333 | 1027188 | |||||||
JAIZBANK | 0.62 | 0.62 | 0.68 | 0.65 | 0.68 | 0.06 | 9.68 | 0.67 | 35 | 2052581 | 1369679.13 | ||||
JAPAULGOLD | 0.5 | 0.5 | 0.48 | 0.47 | 0.48 | -0.02 | -4 | 0.47 | 34 | 2706696 | 1281335.37 | ||||
JBERGER | 17 | 17 | 17 | 0 | 17.88 | 22 | 155687 | 2784059.2 | |||||||
JOHNHOLT | 0.44 | 0.44 | 0.44 | 0 | 0.42 | 3 | 1625 | 684.4 | |||||||
LASACO | 1.24 | 1.24 | 1.28 | 1.2 | 1.2 | -0.04 | -3.23 | 1.25 | 34 | 1499731 | 1870490.01 | ||||
LEARNAFRCA | 1.09 | 1.09 | 1.09 | 0 | 1.14 | 6 | 143962 | 163990.68 | |||||||
LINKASSURE | 0.55 | 0.55 | 0.55 | 0 | 0.51 | 2 | 5500 | 2805 | |||||||
LIVESTOCK | 1.83 | 1.83 | 1.9 | 1.8 | 1.9 | 0.07 | 3.83 | 1.82 | 42 | 2215809 | 4039341.58 | ||||
MANSARD | 1 | 1 | 1 | 0.97 | 0.99 | -0.01 | -1 | 0.99 | 43 | 17446284 | 17280177.14 | ||||
MAYBAKER | 3.9 | 3.9 | 3.9 | 0 | 3.81 | 6 | 26503 | 101045.3 | |||||||
MBENEFIT | 0.39 | 0.39 | 0.39 | 0.36 | 0.38 | -0.01 | -2.56 | 0.38 | 23 | 17877056 | 6851745.58 | ||||
MEYER | 0.41 | 0.41 | 0.41 | 0 | 0.39 | 4 | 27200 | 10582 | |||||||
MOBIL | 228 | 228 | 228 | 0 | 205.2 | 4 | 42 | 8618.4 | |||||||
MRS | 13.4 | 13.4 | 13.4 | 0 | 12.13 | 13 | 12529 | 151936.5 | |||||||
MTNN | 158 | 158 | 159.9 | 159.9 | 159.9 | 1.9 | 1.20 | 159.04 | 95 | 677552 | 107756207.9 | ||||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 203360 | 40672 | ||||
NAHCO | 2.2 | 2.2 | 2.2 | 0 | 2.18 | 35 | 330424 | 720895.1 | |||||||
NASCON | 14 | 14 | 14 | 0 | 14.45 | 20 | 72647 | 1049707.4 | |||||||
NB | 47 | 47 | 47 | 0 | 47.13 | 41 | 102871 | 4848771.95 | |||||||
NCR | 3.09 | 3.09 | 3.09 | 0 | 2.79 | 1 | 5000 | 13950 | |||||||
NEIMETH | 2.09 | 2.09 | 2.09 | 0 | 1.94 | 12 | 73095 | 141910.2 | |||||||
NEM | 2.19 | 2.19 | 2.19 | 0 | 2.08 | 8 | 54831 | 114018.1 | |||||||
NESTLE | 1375 | 1375 | 1375 | 1375 | 1375 | 0 | 0 | 1378.38 | 53 | 448080 | 617626735 | ||||
NNFM | 6.2 | 6.2 | 6.2 | 0 | 6.7 | 9 | 53409 | 357922.6 | |||||||
NOTORE | 62.5 | 62.5 | 62.5 | 56.25 | 62.5 | 0 | 0 | 62.36 | 3 | 15388595 | 959589937.5 | ||||
NPFMCRFBK | 1.61 | 1.61 | 1.61 | 0 | 1.77 | 4 | 37266 | 65913.38 | |||||||
OANDO | 3 | 3 | 3 | 3 | 3 | 0 | 0 | 3 | 69 | 1891974 | 5673246.67 | ||||
OKOMUOIL | 93 | 93 | 93 | 0 | 85.06 | 12 | 38378 | 3264426 | |||||||
OMATEK | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||||||
PHARMDEKO | 1.35 | 1.35 | 1.35 | 0 | 1.23 | 2 | 15650 | 19177.5 | |||||||
PORTPAINT | 2.93 | 2.93 | 2.93 | 0 | 2.91 | 2 | 32400 | 94236 | |||||||
PRESCO | 69 | 69 | 69 | 0 | 65.02 | 5 | 3620 | 235376 | |||||||
PRESTIGE | 0.43 | 0.43 | 0.43 | 0 | 0.46 | 1 | 4000 | 1840 | |||||||
PZ | 4.85 | 4.85 | 4.85 | 0 | 4.67 | 46 | 358028 | 1672983.05 | |||||||
REDSTAREX | 3 | 3 | 3 | 0 | 3.07 | 7 | 9520 | 29236.5 | |||||||
REGALINS | 0.3 | 0.3 | 0.33 | 0.32 | 0.33 | 0.03 | 10 | 0.33 | 15 | 3800525 | 1241358.25 | ||||
ROYALEX | 0.26 | 0.26 | 0.26 | 0 | 0.24 | 1 | 10000 | 2400 | |||||||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 2219157 | 443831.4 | ||||
SEPLAT | 545 | 545 | 545 | 0 | 541.69 | 13 | 2950 | 1597991.5 | |||||||
SFSREIT | 62.4 | 62.4 | 62.4 | 0 | 66.1 | 3 | 5600 | 370160 | |||||||
SKYAVN | 3.33 | 3.33 | 3.33 | 0 | 3 | 2 | 10500 | 31500 | |||||||
SOVRENINS | 0.23 | 0.23 | 0.23 | 0 | 0.24 | 1 | 20000 | 4800 | |||||||
STANBIC | 40 | 40 | 40 | 0 | 40.06 | 28 | 88406 | 3541726.45 | |||||||
STERLNBANK | 1.56 | 1.56 | 1.57 | 1.53 | 1.57 | 0.01 | 0.64 | 1.56 | 47 | 1485237 | 2315457.71 | ||||
SUNUASSUR | 0.66 | 0.66 | 0.66 | 0 | 0.6 | 4 | 43078 | 25846.8 | |||||||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 2500 | 500 | |||||||
TOTAL | 142 | 142 | 142 | 0 | 129.66 | 24 | 25038 | 3246303.5 | |||||||
TRANSCOHOT | 3.25 | 3.25 | 3.25 | 0 | 3.12 | 6 | 23659 | 73891.75 | |||||||
TRANSCORP | 0.82 | 0.82 | 0.83 | 0.8 | 0.81 | -0.01 | -1.22 | 0.81 | 107 | 12385944 | 10085690.54 | ||||
UACN | 7.15 | 7.15 | 7.15 | 0 | 7.15 | 28 | 389958 | 2789752.15 | |||||||
UAC-PROP | 0.76 | 0.76 | 0.79 | 0.76 | 0.78 | 0.02 | 2.63 | 0.78 | 15 | 1419534 | 1112534.14 | ||||
UBA | 7.2 | 7.2 | 7.15 | 7 | 7 | -0.2 | -2.78 | 7.03 | 271 | 24407480 | 171572681.75 | ||||
UBN | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 | 0 | 5.05 | 41 | 612278 | 3091003.15 | ||||
UCAP | 4.61 | 4.61 | 4.62 | 4.5 | 4.5 | -0.11 | -2.39 | 4.54 | 133 | 3000773 | 13637607.4 | ||||
UNILEVER | 13.25 | 13.25 | 13.25 | 0 | 13.04 | 38 | 129263 | 1685859.6 | |||||||
UNITYBNK | 0.66 | 0.66 | 0.66 | 0 | 0.62 | 11 | 232473 | 145033.21 | |||||||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 2755000 | 551000 | ||||
UPDCREIT | 5.1 | 5.1 | 5.1 | 0 | 4.68 | 8 | 6799 | 31798.4 | |||||||
UPL | 1.16 | 1.16 | 1.16 | 0 | 1.27 | 3 | 48050 | 61017.5 | |||||||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 55000 | 11000 | |||||||
VITAFOAM | 7.35 | 7.35 | 7.75 | 7.05 | 7.75 | 0.4 | 5.44 | 7.22 | 52 | 2834593 | 20455082.7 | ||||
WAPCO | 22 | 22 | 22 | 0 | 22.02 | 98 | 953287 | 20990417.7 | |||||||
WAPIC | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | -0.05 | -9.09 | 0.5 | 30 | 330188 | 165969.7 | ||||
WEMABANK | 0.62 | 0.62 | 0.6 | 0.59 | 0.6 | -0.02 | -3.23 | 0.6 | 47 | 1046982 | 628730.71 | ||||
ZENITHBANK | 21.2 | 21.2 | 21.15 | 20.3 | 20.3 | -0.9 | -4.25 | 20.8 | 557 | 15186178 | 315916115.9 | ||||
TOTAL TRANSACTION (107) | 4188 | 220850736 | 4205801811.83 |