Daily Price List – Tuesday, 1st September, 2020
171 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.39 | 0.39 | 0.39 | 0 | 0.39 | 3 | 7500 | 2925 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 2 | 4215 | 1150.05 | |||
ACCESS | 6.2 | 6.2 | 6.4 | 6.25 | 6.4 | 0.2 | 3.23 | 6.39 | 149 | 22702749 | 144999327.8 |
AFRIPRUD | 4.2 | 4.2 | 4.4 | 4.4 | 4.4 | 0.2 | 4.76 | 4.37 | 38 | 559669 | 2447241.15 |
AIICO | 0.9 | 0.9 | 0.95 | 0.95 | 0.95 | 0.05 | 5.56 | 0.92 | 27 | 652794 | 603464.11 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 378.02 | 20 | 1404 | 530737.7 | |||
ARDOVA | 12.6 | 12.6 | 12.6 | 0 | 11.55 | 22 | 111017 | 1281808.6 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.14 | 7 | 11214 | 68862.6 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 55.15 | 4 | 88 | 4853.4 | |||
BOCGAS | 4.36 | 4.36 | 4.36 | 0 | 4.35 | 5 | 37176 | 161615.6 | |||
BUACEMENT | 40.1 | 40.1 | 40.2 | 40.2 | 40.2 | 0.1 | 0.25 | 40.16 | 26 | 552013 | 22167368.9 |
CADBURY | 7.75 | 7.75 | 7.75 | 0 | 7.56 | 25 | 205357 | 1553450.85 | |||
CAP | 16.65 | 16.65 | 16.65 | 0 | 16.56 | 13 | 52122 | 862944.7 | |||
CAPHOTEL | 2.43 | 2.43 | 2.43 | 0 | 2.67 | 1 | 2 | 5.34 | |||
CAVERTON | 1.89 | 1.89 | 1.89 | 0 | 1.89 | 6 | 65967 | 124770.13 | |||
CHAMPION | 0.93 | 0.93 | 0.93 | 0 | 0.84 | 5 | 37134 | 31328.66 | |||
CHAMS | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 8 | 209769 | 43121.18 | |||
CILEASING | 3.6 | 3.6 | 3.6 | 0 | 3.67 | 5 | 2335 | 8577.35 | |||
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 14.61 | 25 | 76890 | 1123373.45 | |||
CORNERST | 0.56 | 0.56 | 0.6 | 0.6 | 0.6 | 0.04 | 7.14 | 0.6 | 3 | 205900 | 123543 |
CUSTODIAN | 4.8 | 4.8 | 4.8 | 0 | 4.81 | 8 | 130185 | 626162.25 | |||
CUTIX | 1.75 | 1.75 | 1.75 | 0 | 1.76 | 14 | 169169 | 297019.43 | |||
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 50 | 15 | |||
DANGCEM | 134.9 | 134.9 | 134 | 134 | 134 | -0.9 | -0.67 | 133.98 | 92 | 2658835 | 356219611.8 |
DANGSUGAR | 12.5 | 12.5 | 12.5 | 0 | 12.3 | 84 | 1096307 | 13481604.65 | |||
ETERNA | 1.9 | 1.9 | 2.08 | 2.04 | 2.08 | 0.18 | 9.47 | 2.07 | 31 | 716084 | 1485819.87 |
ETI | 3.9 | 3.9 | 4.25 | 4.15 | 4.15 | 0.25 | 6.41 | 4.16 | 48 | 1570899 | 6538170.7 |
FBNH | 4.9 | 4.9 | 5.05 | 4.95 | 5.05 | 0.15 | 3.06 | 5 | 168 | 5845111 | 29231656.5 |
FCMB | 2.2 | 2.2 | 2.15 | 2.03 | 2.15 | -0.05 | -2.27 | 2.09 | 68 | 7678075 | 16011434.57 |
FIDELITYBK | 1.75 | 1.75 | 1.76 | 1.75 | 1.76 | 0.01 | 0.57 | 1.75 | 76 | 8465298 | 14829927.65 |
FIDSON | 3.71 | 3.71 | 3.71 | 0 | 3.71 | 7 | 121756 | 451774.76 | |||
FLOURMILL | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0 | 0 | 18.8 | 34 | 236142 | 4439290.6 |
GLAXOSMITH | 5.1 | 5.1 | 5.1 | 0 | 4.99 | 26 | 349456 | 1744050 | |||
GSPECPLC | 4.65 | 4.65 | 4.65 | 0 | 4.19 | 2 | 78 | 326.82 | |||
GUARANTY | 25.5 | 25.5 | 25.75 | 25.5 | 25.6 | 0.1 | 0.39 | 25.58 | 278 | 10922909 | 279415913.65 |
GUINNESS | 13.8 | 13.8 | 13.8 | 0 | 14.1 | 69 | 645000 | 9093048.05 | |||
HONYFLOUR | 0.96 | 0.96 | 0.96 | 0 | 0.93 | 30 | 844997 | 783192.11 | |||
IKEJAHOTEL | 0.84 | 0.84 | 0.84 | 0 | 0.92 | 1 | 6000 | 5520 | |||
INTBREW | 3.7 | 3.7 | 3.65 | 3.6 | 3.65 | -0.05 | -1.35 | 3.65 | 54 | 3662050 | 13348750.6 |
JAIZBANK | 0.56 | 0.56 | 0.61 | 0.61 | 0.61 | 0.05 | 8.93 | 0.61 | 20 | 436957 | 264775.45 |
JAPAULOIL | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76 | 0.21 | 7 | 1067739 | 227025.19 |
JBERGER | 17 | 17 | 17 | 0 | 16.81 | 18 | 54261 | 911952.6 | |||
JULI | 1.51 | 1.51 | 1.51 | 0 | 1.36 | 1 | 150 | 204 | |||
LASACO | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 | 0 | 0.26 | 33 | 8073753 | 2098420.78 |
LEARNAFRCA | 1.07 | 1.07 | 1.07 | 0 | 1.03 | 14 | 181833 | 187932.79 | |||
LIVESTOCK | 0.6 | 0.6 | 0.66 | 0.62 | 0.66 | 0.06 | 10.00 | 0.65 | 25 | 873645 | 564914.62 |
MANSARD | 1.84 | 1.84 | 1.84 | 0 | 1.71 | 4 | 9003 | 15400 | |||
MAYBAKER | 3 | 3 | 2.93 | 2.75 | 2.93 | -0.07 | -2.33 | 2.85 | 55 | 1434519 | 4083326.15 |
MBENEFIT | 0.2 | 0.2 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 5 | 1050500 | 220615 |
MOBIL | 192.5 | 192.5 | 192.5 | 0 | 177.34 | 29 | 13359 | 2369062 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.68 | 6 | 2452 | 28648.2 | |||
MTNN | 117.8 | 117.8 | 118 | 118 | 118 | 0.2 | 0.17 | 118.12 | 112 | 1033051 | 122019977.4 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 220 | 44 | |||
NAHCO | 2.02 | 2.02 | 2 | 2 | 2 | -0.02 | -0.99 | 2.01 | 27 | 1563041 | 3139794.99 |
NASCON | 10.05 | 10.05 | 10.05 | 0 | 10.08 | 10 | 88740 | 894807 | |||
NB | 37 | 37 | 39 | 39 | 39 | 2 | 5.41 | 39.01 | 58 | 2146885 | 83745295.95 |
NEIMETH | 1.86 | 1.86 | 2 | 2 | 2 | 0.14 | 7.53 | 1.98 | 33 | 739428 | 1466996.68 |
NEM | 2.07 | 2.07 | 2.07 | 0 | 2.1 | 7 | 104950 | 219949.2 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1216.06 | 47 | 14860 | 18070723.4 | |||
NNFM | 4.5 | 4.5 | 4.5 | 0 | 4.74 | 7 | 31540 | 149610 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 62.5 | 1 | 5 | 312.5 | |||
NPFMCRFBK | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 | -0.82 | 1.22 | 20 | 540191 | 657264.15 |
OANDO | 2.35 | 2.35 | 2.35 | 0 | 2.34 | 23 | 121920 | 285308.74 | |||
OKOMUOIL | 79 | 79 | 79 | 0 | 78.91 | 26 | 87244 | 6884484.45 | |||
PRESCO | 49 | 49 | 49 | 0 | 49.4 | 12 | 5901 | 291524.3 | |||
PRESTIGE | 0.52 | 0.52 | 0.52 | 0 | 0.48 | 3 | 50627 | 24300.96 | |||
PZ | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | -0.1 | -2.38 | 4.14 | 24 | 314992 | 1302910.6 |
REDSTAREX | 3.65 | 3.65 | 3.65 | 0 | 3.66 | 32 | 363260 | 1327830 | |||
REGALINS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 4 | 296265 | 68140.95 |
ROYALEX | 0.28 | 0.28 | 0.3 | 0.3 | 0.3 | 0.02 | 7.14 | 0.29 | 5 | 366388 | 106429.88 |
SEPLAT | 385 | 385 | 385 | 0 | 385.18 | 18 | 46252 | 17815492.2 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.8 | 3 | 8650 | 24220 | |||
STANBIC | 36.05 | 36.05 | 36.5 | 36.5 | 36.5 | 0.45 | 1.25 | 36.78 | 18 | 219680 | 8078935.75 |
STERLNBANK | 1.17 | 1.17 | 1.2 | 1.17 | 1.2 | 0.03 | 2.56 | 1.19 | 151 | 3474810 | 4150015.76 |
STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 1.96 | 2 | 100 | 196 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
TOTAL | 80 | 80 | 80 | 0 | 82.84 | 15 | 2307 | 191101.1 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 3 | 1580 | 5688 | |||
TRANSCORP | 0.57 | 0.57 | 0.57 | 0.56 | 0.57 | 0 | 0 | 0.57 | 41 | 4257234 | 2421119.96 |
TRANSEXPR | 0.75 | 0.75 | 0.75 | 0 | 0.76 | 1 | 20 | 15.2 | |||
UACN | 5.7 | 5.7 | 5.95 | 5.75 | 5.95 | 0.25 | 4.39 | 5.78 | 66 | 2862413 | 16531042.1 |
UAC-PROP | 0.85 | 0.85 | 0.92 | 0.91 | 0.92 | 0.07 | 8.24 | 0.91 | 21 | 1184744 | 1082169.52 |
UBA | 6.25 | 6.25 | 6.55 | 6.25 | 6.55 | 0.3 | 4.80 | 6.41 | 123 | 5524112 | 35403230.95 |
UBN | 5.3 | 5.3 | 5 | 5 | 5 | -0.3 | -5.66 | 5 | 30 | 1207185 | 6038837.75 |
UCAP | 3.05 | 3.05 | 3.09 | 3.05 | 3.06 | 0.01 | 0.33 | 3.06 | 48 | 2416709 | 7401833.39 |
UHOMREIT | 40.65 | 40.65 | 40.65 | 0 | 40.65 | 1 | 100 | 4065 | |||
UNILEVER | 15 | 15 | 15 | 0 | 14.32 | 57 | 440137 | 6304537.9 | |||
UNIONDAC | 0.24 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17 | 0.24 | 5 | 1714950 | 418487.5 |
UNITYBNK | 0.56 | 0.56 | 0.56 | 0 | 0.56 | 5 | 101200 | 56624 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.91 | 6 | 18921 | 74047.35 | |||
UPL | 1.65 | 1.65 | 1.65 | 0 | 1.6 | 9 | 67356 | 107727.4 | |||
VITAFOAM | 5.71 | 5.71 | 5.71 | 0 | 5.47 | 24 | 382684 | 2092258.7 | |||
WAPCO | 11.95 | 11.95 | 12.2 | 12 | 12.2 | 0.25 | 2.09 | 12.01 | 118 | 2999105 | 36025229.5 |
WAPIC | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 | -5.71 | 0.34 | 14 | 475690 | 160250.69 |
WEMABANK | 0.51 | 0.51 | 0.51 | 0.5 | 0.51 | 0 | 0 | 0.51 | 23 | 960795 | 489418.32 |
ZENITHBANK | 16.75 | 16.75 | 16.85 | 16.75 | 16.85 | 0.1 | 0.60 | 16.79 | 263 | 7227149 | 121327647.3 |
TOTAL TRANSACTION (96) | 3221 | 127275778 | 1441976031.85 |