Daily Price List – Tuesday, 19th May, 2020
399 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.35 | 0.35 | 0.35 | 0 | 0.32 | 1 | 5270 | 1686.4 | |||
ACCESS | 6.4 | 6.4 | 6.8 | 6.3 | 6.6 | 0.2 | 3.13 | 6.77 | 212 | 80649497 | 545806752.95 |
AFRIPRUD | 3.83 | 3.83 | 3.95 | 3.94 | 3.95 | 0.12 | 3.13 | 3.95 | 42 | 901633 | 3565930.21 |
AIICO | 0.9 | 0.9 | 0.95 | 0.9 | 0.95 | 0.05 | 5.56 | 0.92 | 54 | 2754878 | 2536247.42 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 327.74 | 15 | 1095 | 358874.5 | |||
ARDOVA | 16 | 16 | 16 | 0 | 14.96 | 24 | 131350 | 1965536 | |||
BERGER | 7 | 7 | 7 | 0 | 7.7 | 8 | 35939 | 276645.3 | |||
BETAGLAS | 70 | 70 | 70 | 0 | 63 | 8 | 1923 | 121149 | |||
BOCGAS | 4 | 4 | 4 | 0 | 4.4 | 15 | 97200 | 427680 | |||
BUACEMENT | 31.8 | 31.8 | 31.8 | 0 | 30.98 | 10 | 16045 | 497095.2 | |||
CADBURY | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 | 0 | 7.5 | 63 | 1015467 | 7615485.2 |
CAP | 20.65 | 20.65 | 20.65 | 0 | 20.63 | 20 | 81789 | 1687197 | |||
CAVERTON | 2.5 | 2.5 | 2.75 | 2.54 | 2.75 | 0.25 | 10.00 | 2.66 | 28 | 2100444 | 5587018.35 |
CHAMPION | 0.76 | 0.76 | 0.76 | 0 | 0.82 | 8 | 2160 | 1771.2 | |||
CHAMS | 0.22 | 0.22 | 0.22 | 0.21 | 0.22 | 0 | 0 | 0.22 | 27 | 1604546 | 348072.59 |
CHIPLC | 0.36 | 0.36 | 0.36 | 0 | 0.33 | 1 | 2500 | 825 | |||
CILEASING | 4.6 | 4.6 | 5.05 | 4.9 | 5.05 | 0.45 | 9.78 | 4.99 | 24 | 632623 | 3154459.45 |
CONOIL | 19.1 | 19.1 | 19.1 | 0 | 19.08 | 13 | 11420 | 217852.45 | |||
CORNERST | 0.55 | 0.55 | 0.56 | 0.56 | 0.56 | 0.01 | 1.82 | 0.56 | 14 | 827940 | 465764 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.21 | 1 | 40000 | 8400 | |||
CUSTODIAN | 5.7 | 5.7 | 5.85 | 5.85 | 5.85 | 0.15 | 2.63 | 5.85 | 6 | 2279250 | 13334722.5 |
CUTIX | 1.36 | 1.36 | 1.49 | 1.49 | 1.49 | 0.13 | 9.56 | 1.49 | 11 | 308000 | 458200 |
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 194 | 58.2 | |||
DANGCEM | 143.5 | 143.5 | 147.5 | 147 | 147.5 | 4 | 2.79 | 147.15 | 235 | 3938670 | 579580431 |
DANGSUGAR | 12.8 | 12.8 | 12.8 | 0 | 12.73 | 44 | 267403 | 3402863.65 | |||
EKOCORP | 6 | 6 | 6 | 0 | 6 | 1 | 2 | 12 | |||
ETERNA | 2.56 | 2.56 | 2.56 | 0 | 2.45 | 15 | 228477 | 559707.66 | |||
ETI | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 | 0 | 4.89 | 52 | 673238 | 3295119.4 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.5 | 2 | 2045 | 5106.55 | |||
FBNH | 4.9 | 4.9 | 5.1 | 4.9 | 5.1 | 0.2 | 4.08 | 5 | 307 | 33872849 | 169289337.75 |
FCMB | 1.75 | 1.75 | 1.75 | 1.74 | 1.74 | -0.01 | -0.57 | 1.75 | 51 | 2900935 | 5064513.41 |
FIDELITYBK | 1.74 | 1.74 | 1.83 | 1.81 | 1.83 | 0.09 | 5.17 | 1.81 | 40 | 857072 | 1548651.18 |
FIDSON | 3.11 | 3.11 | 3.1 | 2.85 | 3.1 | -0.01 | -0.32 | 2.97 | 89 | 7235750 | 21490886.42 |
FLOURMILL | 21 | 21 | 21 | 19.8 | 21 | 0 | 0 | 20.18 | 91 | 3099612 | 62548677.4 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
GLAXOSMITH | 6.8 | 6.8 | 6.8 | 0 | 6.98 | 82 | 905644 | 6324034.7 | |||
GUARANTY | 22.75 | 22.75 | 23.55 | 22.9 | 23.3 | 0.55 | 2.42 | 23.2 | 521 | 41887746 | 971996956.75 |
GUINNESS | 17 | 17 | 17 | 17 | 17 | 0 | 0 | 17.01 | 282 | 11212785 | 190691858.5 |
HONYFLOUR | 0.98 | 0.98 | 0.98 | 0 | 1 | 8 | 116244 | 115714.36 | |||
IKEJAHOTEL | 1.05 | 1.05 | 1.05 | 0 | 1.15 | 2 | 19800 | 22770 | |||
INTBREW | 5 | 5 | 5 | 4.85 | 4.85 | -0.15 | -3.00 | 5.02 | 46 | 589784 | 2959778.75 |
JAIZBANK | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0.55 | 14 | 487958 | 267863.71 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 7 | 3110419 | 622083.8 |
JBERGER | 27 | 27 | 27 | 0 | 27.02 | 55 | 325810 | 8802796.95 | |||
LASACO | 0.25 | 0.25 | 0.26 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 38 | 19746753 | 4631905.29 |
LAWUNION | 1 | 1 | 1 | 0 | 1 | 2 | 74272 | 74642.88 | |||
LEARNAFRCA | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | 1.18 | 9 | 356551 | 420260.32 |
LINKASSURE | 0.41 | 0.41 | 0.41 | 0 | 0.38 | 1 | 8500 | 3230 | |||
LIVESTOCK | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 0 | 0.69 | 6 | 168308 | 116927.01 |
MANSARD | 1.71 | 1.71 | 1.71 | 0 | 1.88 | 11 | 118000 | 221808.5 | |||
MAYBAKER | 3 | 3 | 3.05 | 3.05 | 3.05 | 0.05 | 1.67 | 3.05 | 62 | 2952205 | 8998014.14 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 1666400 | 333280 |
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 1 | 629 | 283.05 | |||
MOBIL | 176.9 | 176.9 | 176.9 | 0 | 194.17 | 25 | 47729 | 9267460.5 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 13.75 | 1 | 20 | 275 | |||
MTNN | 111 | 111 | 111 | 0 | 111.81 | 136 | 842899 | 94246242.2 | |||
NAHCO | 2.44 | 2.44 | 2.38 | 2.33 | 2.33 | -0.11 | -4.51 | 2.36 | 37 | 2504860 | 5899545.18 |
NASCON | 10.55 | 10.55 | 11 | 11 | 11 | 0.45 | 4.27 | 10.93 | 61 | 1840733 | 20127280.45 |
NB | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | 0 | 0 | 37.51 | 45 | 1141958 | 42830532.4 |
NCR | 2 | 2 | 2 | 0 | 2.2 | 41 | 615 | 1353 | |||
NEIMETH | 0.79 | 0.79 | 0.79 | 0 | 0.86 | 13 | 212381 | 182647.66 | |||
NEM | 2 | 2 | 2 | 0 | 1.98 | 4 | 59326 | 117560.16 | |||
NESTLE | 995 | 995 | 995 | 0 | 1031.05 | 80 | 139503 | 143835119.6 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 910 | 182 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.3 | 2 | 400 | 1720 | |||
NPFMCRFBK | 1.82 | 1.82 | 1.94 | 1.82 | 1.94 | 0.12 | 6.59 | 1.87 | 43 | 1098816 | 2058456.24 |
OANDO | 2.69 | 2.69 | 2.75 | 2.75 | 2.75 | 0.06 | 2.23 | 2.75 | 33 | 1016293 | 2796262.79 |
OKOMUOIL | 58.55 | 58.55 | 64.4 | 64.4 | 64.4 | 5.85 | 9.99 | 64.37 | 49 | 964140 | 62061359.2 |
PRESCO | 40.05 | 40.05 | 41.5 | 41.5 | 41.5 | 1.45 | 3.62 | 41.18 | 44 | 498722 | 20538957 |
PZ | 4.5 | 4.5 | 4.55 | 4.55 | 4.55 | 0.05 | 1.11 | 4.53 | 23 | 323316 | 1465486.5 |
REDSTAREX | 3.07 | 3.07 | 3.1 | 3.08 | 3.1 | 0.03 | 0.98 | 3.09 | 33 | 1042804 | 3224100.56 |
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 1050000 | 210000 |
ROYALEX | 0.22 | 0.22 | 0.22 | 0 | 0.24 | 1 | 5000 | 1200 | |||
SEPLAT | 476.4 | 476.4 | 476.4 | 0 | 428.8 | 13 | 2073 | 888902.4 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 62.4 | 2 | 3500 | 218400 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 180150 | 36030 |
STANBIC | 32.15 | 32.15 | 32.5 | 32.5 | 32.5 | 0.35 | 1.09 | 32.5 | 11 | 751632 | 24429333.6 |
STERLNBANK | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 1.3 | 28 | 1366622 | 1779351.6 |
TOTAL | 102.8 | 102.8 | 102.8 | 0 | 100.58 | 41 | 52234 | 5253484.4 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 4 | 1 | 5000 | 20000 | |||
TRANSCORP | 0.69 | 0.69 | 0.73 | 0.68 | 0.73 | 0.04 | 5.80 | 0.7 | 54 | 9910515 | 6960162.08 |
TRIPPLEG | 0.58 | 0.58 | 0.58 | 0 | 0.53 | 2 | 3651 | 1935.03 | |||
UACN | 6.8 | 6.8 | 6.95 | 6.95 | 6.95 | 0.15 | 2.21 | 6.93 | 35 | 966819 | 6703108.3 |
UAC-PROP | 0.8 | 0.8 | 0.8 | 0 | 0.85 | 3 | 12800 | 10870 | |||
UBA | 6.25 | 6.25 | 6.4 | 6.2 | 6.4 | 0.15 | 2.40 | 6.36 | 218 | 16968168 | 107857938.4 |
UBN | 6.4 | 6.4 | 6.4 | 0 | 6.58 | 19 | 50379 | 331273.6 | |||
UCAP | 2.53 | 2.53 | 2.56 | 2.5 | 2.56 | 0.03 | 1.19 | 2.53 | 82 | 11699776 | 29543282.12 |
UNILEVER | 13.7 | 13.7 | 15.05 | 15.05 | 15.05 | 1.35 | 9.85 | 14.82 | 80 | 516311 | 7651835.65 |
UNIONDAC | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0 | 0 | 0.31 | 7 | 190111 | 58154.89 |
UNITYBNK | 0.49 | 0.49 | 0.52 | 0.5 | 0.52 | 0.03 | 6.12 | 0.51 | 7 | 598316 | 307091.16 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 5153000 | 1030600 |
VITAFOAM | 5.24 | 5.24 | 5.45 | 5.05 | 5.45 | 0.21 | 4.01 | 5.14 | 37 | 1106466 | 5683693.8 |
WAPCO | 11.35 | 11.35 | 11.4 | 11.3 | 11.3 | -0.05 | -0.44 | 11.34 | 190 | 4534365 | 51410093.8 |
WAPIC | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 11 | 214123 | 62575.67 |
WEMABANK | 0.59 | 0.59 | 0.59 | 0.56 | 0.58 | -0.01 | -1.69 | 0.58 | 51 | 2608816 | 1503316.17 |
ZENITHBANK | 15.5 | 15.5 | 16 | 15.5 | 15.85 | 0.35 | 2.26 | 15.82 | 526 | 39746368 | 628857207.55 |
TOTAL TRANSACTION (96) | 4784 | 339756744 | 3921291338.71 |