Daily Price List – Tuesday, 18th February, 2020
349 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0.32 | 3 | 170600 | 54610 |
ACCESS | 9.7 | 9.7 | 9.7 | 9.65 | 9.7 | 0 | 0 | 9.7 | 159 | 12829821 | 124426546.4 |
AFRIPRUD | 4.75 | 4.75 | 4.66 | 4.62 | 4.66 | -0.09 | -1.89 | 4.74 | 29 | 765282 | 3626969.18 |
AIICO | 0.8 | 0.8 | 0.84 | 0.82 | 0.82 | 0.02 | 2.50 | 0.82 | 23 | 1239167 | 1018705.53 |
BERGER | 6.75 | 6.75 | 6.75 | 0 | 7.4 | 2 | 17010 | 125874 | |||
BOCGAS | 4.5 | 4.5 | 4.5 | 0 | 4.1 | 3 | 17755 | 72795.5 | |||
BUACEMENT | 35 | 35 | 35 | 0 | 33.8 | 13 | 37700 | 1274352.5 | |||
CADBURY | 9.1 | 9.1 | 9.1 | 0 | 9.03 | 11 | 37624 | 339735.6 | |||
CAP | 24.6 | 24.6 | 24.6 | 0 | 24.65 | 7 | 6369 | 156981.2 | |||
CAVERTON | 2.6 | 2.6 | 2.6 | 0 | 2.64 | 20 | 108101 | 284963.01 | |||
CHAMPION | 0.97 | 0.97 | 0.97 | 0 | 0.89 | 9 | 140154 | 124055.52 | |||
CHAMS | 0.29 | 0.29 | 0.29 | 0 | 0.3 | 2 | 162300 | 48690 | |||
CHIPLC | 0.35 | 0.35 | 0.35 | 0 | 0.34 | 1 | 14000 | 4760 | |||
CILEASING | 5.4 | 5.4 | 5.8 | 5.8 | 5.8 | 0.4 | 7.41 | 5.6 | 15 | 268582 | 1503338.15 |
CONOIL | 18 | 18 | 18 | 0 | 17.93 | 12 | 5593 | 100287.05 | |||
CORNERST | 0.56 | 0.56 | 0.56 | 0 | 0.55 | 4 | 90000 | 49912.6 | |||
COURTVILLE | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 2 | 226100 | 47942 |
CUSTODIAN | 6.05 | 6.05 | 6.05 | 0 | 5.92 | 3 | 2665 | 15775.75 | |||
CUTIX | 1.36 | 1.36 | 1.36 | 0 | 1.4 | 3 | 11712 | 16396.8 | |||
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 9 | 9000 | 2700 | |||
DANGCEM | 170 | 170 | 170 | 0 | 160.83 | 112 | 511686 | 82295374.5 | |||
DANGSUGAR | 12.35 | 12.35 | 12.35 | 0 | 12.35 | 46 | 312790 | 3864119.6 | |||
ETERNA | 2.1 | 2.1 | 2.15 | 2.15 | 2.15 | 0.05 | 2.38 | 2.14 | 34 | 728022 | 1561265.5 |
ETI | 6.4 | 6.4 | 6.45 | 6.4 | 6.4 | 0 | 0 | 6.55 | 33 | 1156932 | 7581714.85 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.5 | 1 | 100 | 250 | |||
FBNH | 5.95 | 5.95 | 5.95 | 5.8 | 5.8 | -0.15 | -2.52 | 5.86 | 270 | 10310873 | 60392665.35 |
FCMB | 1.82 | 1.82 | 1.9 | 1.8 | 1.8 | -0.02 | -1.10 | 1.83 | 54 | 2035818 | 3727242.77 |
FIDELITYBK | 2.13 | 2.13 | 2.13 | 2.1 | 2.13 | 0 | 0 | 2.12 | 68 | 5918434 | 12555919.86 |
FIDSON | 2.5 | 2.5 | 2.5 | 0 | 2.37 | 7 | 114591 | 271359.75 | |||
FLOURMILL | 23 | 23 | 23 | 0 | 22.22 | 44 | 131857 | 2930520.4 | |||
FO | 18.55 | 18.55 | 18.55 | 0 | 16.7 | 7 | 40756 | 680625.2 | |||
GLAXOSMITH | 5 | 5 | 5 | 0 | 4.96 | 11 | 44840 | 222537.5 | |||
GUARANTY | 29 | 29 | 29 | 28.85 | 28.85 | -0.15 | -0.52 | 29 | 186 | 17066132 | 494847684.6 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 30000 | 6000 | |||
GUINNESS | 25.2 | 25.2 | 25.2 | 0 | 25.25 | 26 | 249984 | 6311851.8 | |||
HONYFLOUR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0 | 0 | 1.04 | 11 | 641959 | 666198.68 |
IKEJAHOTEL | 1.1 | 1.1 | 1.1 | 0 | 1 | 2 | 20300 | 20300 | |||
INTBREW | 7.05 | 7.05 | 7.05 | 0 | 7.22 | 3 | 3750 | 27075 | |||
JAIZBANK | 0.68 | 0.68 | 0.71 | 0.68 | 0.71 | 0.03 | 4.41 | 0.7 | 23 | 2554507 | 1794248.01 |
JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.76 | 0.21 | 16 | 3869026 | 802970.4 |
JBERGER | 22.5 | 22.5 | 22.5 | 0 | 21.96 | 29 | 297869 | 6541527.45 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.51 | 1 | 500 | 255 | |||
LASACO | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 | 0 | 0.26 | 2 | 389200 | 101192 |
LAWUNION | 1.04 | 1.04 | 0.99 | 0.94 | 0.99 | -0.05 | -4.81 | 0.95 | 8 | 601500 | 573090 |
LEARNAFRCA | 1.24 | 1.24 | 1.24 | 0 | 1.15 | 6 | 41152 | 47449.32 | |||
LINKASSURE | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 | -4.35 | 0.44 | 6 | 172409 | 76533.96 |
LIVESTOCK | 0.7 | 0.7 | 0.69 | 0.67 | 0.69 | -0.01 | -1.43 | 0.68 | 20 | 979141 | 665390.12 |
MANSARD | 2 | 2 | 2 | 0 | 2 | 1 | 3000 | 6000 | |||
MAYBAKER | 2.02 | 2.02 | 2.02 | 0 | 1.98 | 8 | 75520 | 149688.6 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 1010150 | 202030 |
MOBIL | 133.2 | 133.2 | 133.2 | 0 | 131.76 | 12 | 54510 | 7182468 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 14.23 | 4 | 4300 | 61192.5 | |||
MTNN | 116 | 116 | 116 | 0 | 114.82 | 71 | 442318 | 50788467.8 | |||
NAHCO | 2.78 | 2.78 | 2.78 | 0 | 2.65 | 24 | 346674 | 916971.74 | |||
NASCON | 13 | 13 | 13 | 0 | 12.79 | 13 | 125465 | 1604747.5 | |||
NB | 51.5 | 51.5 | 51.5 | 0 | 47.12 | 42 | 177562 | 8365993 | |||
NEIMETH | 0.45 | 0.45 | 0.49 | 0.48 | 0.48 | 0.03 | 6.67 | 0.48 | 13 | 837683 | 405412.97 |
NEM | 2.04 | 2.04 | 2.04 | 0 | 2.06 | 3 | 126000 | 259560 | |||
NESTLE | 1242 | 1242 | 1242 | 0 | 1136.78 | 76 | 50007 | 56846773.8 | |||
NPFMCRFBK | 1.15 | 1.15 | 1.2 | 1.2 | 1.2 | 0.05 | 4.35 | 1.2 | 5 | 568491 | 682189.2 |
OANDO | 3.6 | 3.6 | 3.6 | 0 | 3.48 | 29 | 262098 | 912201.67 | |||
OKOMUOIL | 68 | 68 | 68 | 0 | 61.34 | 11 | 144396 | 8856557.9 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.01 | 1 | 1500 | 3015 | |||
PRESCO | 49.85 | 49.85 | 49.85 | 0 | 46.99 | 4 | 1273 | 59815.6 | |||
PRESTIGE | 0.59 | 0.59 | 0.59 | 0 | 0.56 | 12 | 805000 | 450200 | |||
PZ | 5 | 5 | 5 | 0 | 5.16 | 23 | 116170 | 599447.35 | |||
REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.52 | 7 | 102150 | 461777 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 270000 | 54000 |
SEPLAT | 605 | 605 | 605 | 0 | 544.5 | 6 | 1801 | 980644.5 | |||
STANBIC | 38 | 38 | 38.5 | 38.5 | 38.5 | 0.5 | 1.32 | 38.5 | 47 | 1684660 | 64858192.35 |
STERLNBANK | 1.56 | 1.56 | 1.56 | 1.5 | 1.56 | 0 | 0 | 1.5 | 43 | 1871593 | 2800205.6 |
TOTAL | 107 | 107 | 107 | 0 | 112.97 | 14 | 6473 | 731280.5 | |||
TRANSCOHOT | 4.05 | 4.05 | 4.05 | 0 | 3.83 | 4 | 5100 | 19547.1 | |||
TRANSCORP | 0.95 | 0.95 | 0.95 | 0.93 | 0.95 | 0 | 0 | 0.94 | 55 | 9011587 | 8496505.09 |
TRANSEXPR | 0.9 | 0.9 | 0.9 | 0 | 0.81 | 1 | 1000 | 810 | |||
UACN | 9 | 9 | 9 | 8.5 | 9 | 0 | 0 | 8.77 | 81 | 4269839 | 37435194 |
UAC-PROP | 0.9 | 0.9 | 0.99 | 0.98 | 0.99 | 0.09 | 10.00 | 0.98 | 9 | 727356 | 714858.88 |
UBA | 7.7 | 7.7 | 7.7 | 7.55 | 7.55 | -0.15 | -1.95 | 7.61 | 166 | 5086995 | 38696197.95 |
UBN | 7.05 | 7.05 | 7 | 7 | 7 | -0.05 | -0.71 | 7 | 30 | 379410 | 2655599.2 |
UCAP | 2.88 | 2.88 | 3 | 2.77 | 2.93 | 0.05 | 1.74 | 2.92 | 172 | 15637098 | 45698363.01 |
UNILEVER | 15 | 15 | 15 | 0 | 14.85 | 36 | 186659 | 2772508.4 | |||
UNIONDAC | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 82000 | 16400 | |||
UNITYBNK | 0.52 | 0.52 | 0.54 | 0.54 | 0.54 | 0.02 | 3.85 | 0.55 | 7 | 265058 | 144484.9 |
UPDCREIT | 3.45 | 3.45 | 3.45 | 0 | 3.36 | 11 | 182500 | 612375 | |||
UPL | 1.25 | 1.25 | 1.25 | 0 | 1.28 | 1 | 950 | 1216 | |||
VITAFOAM | 4.7 | 4.7 | 4.55 | 4.23 | 4.55 | -0.15 | -3.19 | 4.3 | 55 | 6185928 | 26615143.98 |
WAPCO | 15.1 | 15.1 | 15.1 | 0 | 15.69 | 52 | 510763 | 8016188.15 | |||
WAPIC | 0.3 | 0.3 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 18 | 1449858 | 477954.46 |
WEMABANK | 0.66 | 0.66 | 0.68 | 0.65 | 0.68 | 0.02 | 3.03 | 0.66 | 22 | 1634037 | 1074605.02 |
ZENITHBANK | 19.6 | 19.6 | 19.6 | 19.4 | 19.5 | -0.1 | -0.51 | 19.46 | 522 | 48985036 | 953243579.75 |
TOTAL TRANSACTION (90) | 3075 | 168073631 | 2156791115.88 |