Daily Price List – Tuesday, 21st January, 2020
459 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ACCESS | 10.75 | 10.75 | 10.7 | 10.05 | 10.05 | -0.7 | -6.51 | 10.33 | 537 | 33001195 | 340753691.3 |
AFRIPRUD | 4.64 | 4.64 | 4.6 | 4.6 | 4.6 | -0.04 | -0.86 | 4.61 | 53 | 1623376 | 7477364.59 |
AIICO | 0.81 | 0.81 | 0.84 | 0.8 | 0.81 | 0 | 0 | 0.82 | 29 | 3052275 | 2500276.16 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 310 | 2 | 57 | 17670 | |||
ARBICO | 3.51 | 3.51 | 3.16 | 3.16 | 3.16 | -0.35 | -9.97 | 3.16 | 1 | 106000 | 334960 |
AUSTINLAZ | 2.09 | 2.09 | 2.1 | 2.09 | 2.09 | 0 | 0 | 2.09 | 15 | 15000000 | 31400000 |
BERGER | 6.75 | 6.75 | 6.75 | 0 | 7.1 | 3 | 18959 | 134608.9 | |||
BETAGLAS | 63.9 | 63.9 | 63.9 | 0 | 58.74 | 3 | 2480 | 145672.9 | |||
BOCGAS | 4.95 | 4.95 | 4.95 | 0 | 4.91 | 4 | 7970 | 39131.5 | |||
BUACEMENT | 37 | 37 | 36.45 | 35.8 | 36.45 | -0.55 | -1.49 | 36.11 | 64 | 729579 | 26346608.75 |
CADBURY | 10.85 | 10.85 | 10.85 | 0 | 10.64 | 29 | 188308 | 2004236.55 | |||
CAP | 25 | 25 | 25 | 0 | 26.91 | 27 | 92229 | 2482252.75 | |||
CAVERTON | 2.8 | 2.8 | 2.8 | 0 | 2.74 | 9 | 113012 | 309554.2 | |||
CHAMPION | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -0.07 | -7.14 | 0.92 | 6 | 335000 | 307300 |
CHAMS | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0.32 | 10 | 1006500 | 322080 |
CILEASING | 7.35 | 7.35 | 7.35 | 0 | 6.65 | 10 | 44000 | 292600 | |||
CONOIL | 20 | 20 | 20 | 0 | 19.49 | 28 | 36012 | 701971.5 | |||
CORNERST | 0.57 | 0.57 | 0.57 | 0 | 0.6 | 27 | 1057917 | 633569.28 | |||
COURTVILLE | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.23 | 7 | 354000 | 82460 |
CUSTODIAN | 5.95 | 5.95 | 5.95 | 0 | 6.12 | 20 | 310026 | 1897787.3 | |||
CUTIX | 1.36 | 1.36 | 1.36 | 0 | 1.39 | 16 | 421743 | 584356.96 | |||
DANGCEM | 175 | 175 | 173 | 173 | 173 | -2 | -1.14 | 173.08 | 276 | 2392021 | 414006048.6 |
DANGSUGAR | 14.65 | 14.65 | 14.65 | 0 | 14.23 | 79 | 1409488 | 20053413.5 | |||
DEAPCAP | 0.36 | 0.36 | 0.36 | 0 | 0.36 | 1 | 2667 | 960.12 | |||
ETERNA | 3.6 | 3.6 | 3.6 | 3.25 | 3.25 | -0.35 | -9.72 | 3.45 | 14 | 826820 | 2851970 |
ETI | 7.7 | 7.7 | 7.7 | 0 | 7.57 | 81 | 2386776 | 18074090.65 | |||
FBNH | 7.5 | 7.5 | 7.55 | 7.45 | 7.5 | 0 | 0 | 7.5 | 230 | 9912193 | 74328006.1 |
FCMB | 2.02 | 2.02 | 2.07 | 1.93 | 1.93 | -0.09 | -4.46 | 1.99 | 142 | 16242102 | 32327140.11 |
FIDELITYBK | 2.24 | 2.24 | 2.25 | 2.23 | 2.24 | 0 | 0 | 2.23 | 101 | 11285804 | 25221334.03 |
FIDSON | 2.55 | 2.55 | 2.55 | 0 | 2.6 | 12 | 98174 | 255344.32 | |||
FLOURMILL | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 | 0 | 23.48 | 53 | 1128611 | 26504413.15 |
FO | 20.6 | 20.6 | 20.6 | 0 | 19.93 | 55 | 321746 | 6412833.1 | |||
GLAXOSMITH | 6 | 6 | 6 | 0 | 5.95 | 12 | 283901 | 1689748.2 | |||
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.81 | 1 | 9072 | 7348.32 | |||
GUARANTY | 34 | 34 | 33.85 | 32.2 | 32.2 | -1.8 | -5.29 | 32.58 | 233 | 9361871 | 304999403.8 |
GUINNESS | 30.2 | 30.2 | 30.2 | 0 | 30.31 | 34 | 80580 | 2442108.6 | |||
HONYFLOUR | 1.03 | 1.03 | 1.13 | 1.08 | 1.08 | 0.05 | 4.85 | 1.09 | 48 | 3236455 | 3531466.33 |
IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0 | 1.11 | 4 | 6240 | 6896.67 | |||
INTBREW | 9 | 9 | 9 | 8.45 | 9 | 0 | 0 | 8.71 | 30 | 2508405 | 21845060 |
JAIZBANK | 0.69 | 0.69 | 0.66 | 0.65 | 0.66 | -0.03 | -4.35 | 0.66 | 24 | 3049743 | 2002432.95 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 16 | 982069 | 197243.8 |
JBERGER | 21.45 | 21.45 | 21.45 | 0 | 20.79 | 48 | 397660 | 8265575.35 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.56 | 2 | 28436 | 15924.16 | |||
LASACO | 0.27 | 0.27 | 0.27 | 0.25 | 0.27 | 0 | 0 | 0.25 | 16 | 2081416 | 529197.6 |
LAWUNION | 0.55 | 0.55 | 0.6 | 0.6 | 0.6 | 0.05 | 9.09 | 0.6 | 10 | 762285 | 457371 |
LEARNAFRCA | 1.21 | 1.21 | 1.21 | 0 | 1.3 | 1 | 1200 | 1560 | |||
LINKASSURE | 0.48 | 0.48 | 0.48 | 0 | 0.5 | 4 | 22010 | 10945.2 | |||
LIVESTOCK | 0.55 | 0.55 | 0.57 | 0.56 | 0.57 | 0.02 | 3.64 | 0.56 | 11 | 478435 | 267371.15 |
MANSARD | 2.1 | 2.1 | 2.13 | 2.13 | 2.13 | 0.03 | 1.43 | 2.13 | 7 | 197931 | 421583.03 |
MAYBAKER | 2.17 | 2.17 | 2.17 | 0 | 2.04 | 27 | 198960 | 406259.1 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 355401 | 71080.2 |
MCNICHOLS | 0.46 | 0.46 | 0.46 | 0 | 0.42 | 1 | 500 | 210 | |||
MEYER | 0.46 | 0.46 | 0.46 | 0 | 0.42 | 3 | 9472 | 3978.24 | |||
MOBIL | 147.9 | 147.9 | 147.9 | 0 | 138.48 | 28 | 36074 | 4995500 | |||
MORISON | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 1 | 1500 | 675 | |||
MRS | 15.3 | 15.3 | 15.3 | 0 | 13.8 | 17 | 12023 | 165917.4 | |||
MTNN | 128.3 | 128.3 | 128.5 | 127 | 128.5 | 0.2 | 0.16 | 127.75 | 148 | 2749116 | 351205692.7 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 15000 | 3000 | |||
NAHCO | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0 | 0 | 2.4 | 53 | 3958860 | 9504420.4 |
NASCON | 15.7 | 15.7 | 15.7 | 0 | 15.86 | 14 | 111108 | 1762237.65 | |||
NB | 51.1 | 51.1 | 52 | 52 | 52 | 0.9 | 1.76 | 52.06 | 61 | 778051 | 40507596.45 |
NCR | 3.65 | 3.65 | 3.65 | 0 | 3.4 | 3 | 10416 | 35400.56 | |||
NEIMETH | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0 | 0 | 0.51 | 10 | 302402 | 154563.22 |
NEM | 2 | 2 | 2 | 0 | 2.05 | 9 | 94550 | 194263.5 | |||
NESTLE | 1380 | 1380 | 1380 | 0 | 1355.83 | 55 | 45796 | 62091365 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 6577616 | 1315523.2 |
NNFM | 4.3 | 4.3 | 4.3 | 0 | 3.9 | 1 | 2998 | 11692.2 | |||
NPFMCRFBK | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.03 | -2.44 | 1.2 | 8 | 491256 | 589507.2 |
OANDO | 3.52 | 3.52 | 3.6 | 3.6 | 3.6 | 0.08 | 2.27 | 3.6 | 59 | 18206056 | 65589810.19 |
OKOMUOIL | 66 | 66 | 66 | 0 | 66.5 | 24 | 78529 | 5222420.95 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.5 | 1 | 12600 | 18900 | |||
PRESCO | 52.25 | 52.25 | 52.25 | 0 | 53.47 | 12 | 23259 | 1243551 | |||
PZ | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 | 0 | 5.82 | 32 | 346580 | 2016278.3 |
REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.2 | 1 | 500 | 2100 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 165000 | 33000 |
ROYALEX | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 2 | 21500 | 6450 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 7019 | 1403.8 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 1120 | 2956.8 | |||
SEPLAT | 588 | 588 | 588 | 0 | 629.82 | 11 | 15170 | 9554408 | |||
SKYAVN | 4.15 | 4.15 | 4.15 | 0 | 3.74 | 1 | 2000 | 7480 | |||
SMURFIT | 0.29 | 0.29 | 0.29 | 0 | 0.31 | 1 | 60 | 18.6 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 5 | 97000 | 19400 | |||
STANBIC | 42.5 | 42.5 | 42.5 | 0 | 41.36 | 18 | 33934 | 1403561.05 | |||
STERLNBANK | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.02 | -1.05 | 1.87 | 47 | 2012199 | 3765037.36 |
STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 1.99 | 2 | 18100 | 36038 | |||
THOMASWY | 0.35 | 0.35 | 0.35 | 0 | 0.33 | 2 | 1252 | 413.16 | |||
TOTAL | 117 | 117 | 117 | 0 | 117.21 | 46 | 246835 | 28931671.5 | |||
TRANSCOHOT | 4.45 | 4.45 | 4.45 | 0 | 4.05 | 1 | 1000 | 4050 | |||
TRANSCORP | 1.03 | 1.03 | 1.07 | 1.03 | 1.07 | 0.04 | 3.88 | 1.04 | 64 | 4860705 | 5047027.62 |
TRANSEXPR | 0.9 | 0.9 | 0.9 | 0 | 0.81 | 1 | 1250 | 1012.5 | |||
TRIPPLEG | 0.58 | 0.58 | 0.58 | 0 | 0.53 | 4 | 10000 | 5300 | |||
UACN | 10.7 | 10.7 | 10.55 | 10.55 | 10.55 | -0.15 | -1.40 | 10.57 | 129 | 2729059 | 28857337.4 |
UAC-PROP | 1 | 1 | 1 | 0 | 1.03 | 3 | 3900 | 4016 | |||
UBA | 8.85 | 8.85 | 8.85 | 8.5 | 8.5 | -0.35 | -3.95 | 8.64 | 311 | 22425192 | 193717084.95 |
UBN | 6.05 | 6.05 | 6.05 | 0 | 5.95 | 42 | 91434 | 543801.75 | |||
UCAP | 2.7 | 2.7 | 2.75 | 2.7 | 2.75 | 0.05 | 1.85 | 2.73 | 77 | 3850689 | 10516716.45 |
UNILEVER | 18 | 18 | 18 | 0 | 18.39 | 37 | 280607 | 5159774 | |||
UNIONDAC | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 2 | 76000 | 15960 | |||
UNITYBNK | 0.65 | 0.65 | 0.69 | 0.69 | 0.69 | 0.04 | 6.15 | 0.69 | 14 | 513965 | 355501.99 |
UPDCREIT | 3.45 | 3.45 | 3.5 | 3.45 | 3.5 | 0.05 | 1.45 | 3.46 | 16 | 907819 | 3144575.55 |
UPL | 1.3 | 1.3 | 1.3 | 1.25 | 1.25 | -0.05 | -3.85 | 1.28 | 12 | 1494171 | 1912274.58 |
VANLEER | 9.1 | 9.1 | 9.1 | 0 | 9.1 | 1 | 44000 | 400400 | |||
VITAFOAM | 4.96 | 4.96 | 5 | 5 | 5 | 0.04 | 0.81 | 4.98 | 41 | 744380 | 3704085.72 |
WAPCO | 16.35 | 16.35 | 17.6 | 16.5 | 17.35 | 1 | 6.12 | 17.13 | 387 | 10179529 | 174414987.55 |
WAPIC | 0.37 | 0.37 | 0.37 | 0 | 0.37 | 19 | 49194 | 18045.14 | |||
WEMABANK | 0.72 | 0.72 | 0.73 | 0.72 | 0.73 | 0.01 | 1.39 | 0.73 | 39 | 2732831 | 1990496.97 |
ZENITHBANK | 22.75 | 22.75 | 23 | 22.35 | 22.35 | -0.4 | -1.76 | 22.61 | 587 | 57809636 | 1306901298.4 |
TOTAL TRANSACTION (107) | 4945 | 272839922 | 3713082469.78 |