Daily Price List- Tuesday, 21st May, 2019
224 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.27 | 0.27 | 0.27 | 0 | 0.27 | 2 | 25000 | 6850 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 1 | 6920 | 1868.4 | |||
ACCESS | 6.1 | 6.1 | 6.25 | 6 | 6 | -0.1 | -1.64 | 6.08 | 303 | 15671521 | 95222312.45 |
AFRIPRUD | 3.6 | 3.6 | 3.94 | 3.94 | 3.94 | 0.34 | 9.44 | 3.92 | 39 | 429656 | 1682398.33 |
AFROMEDIA | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -0.04 | -8.89 | 0.41 | 1 | 110000 | 45100 |
AGLEVENT | 0.28 | 0.28 | 0.28 | 0 | 0.27 | 4 | 5758 | 1565.88 | |||
AIICO | 0.69 | 0.69 | 0.7 | 0.66 | 0.66 | -0.03 | -4.35 | 0.66 | 27 | 2644454 | 1751188.68 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.25 | 3 | 4807 | 34863.2 | |||
BETAGLAS | 69.7 | 69.7 | 69.7 | 0 | 73.49 | 13 | 3168 | 232811.65 | |||
BOCGAS | 4.16 | 4.16 | 4.16 | 0 | 4.57 | 1 | 3543 | 16191.51 | |||
CADBURY | 10.25 | 10.25 | 10.35 | 10.35 | 10.35 | 0.1 | 0.98 | 10.36 | 32 | 223867 | 2319490.9 |
CAP | 34 | 34 | 34 | 0 | 36.57 | 17 | 29021 | 1061306.85 | |||
CAVERTON | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0 | 0 | 2.45 | 8 | 172788 | 423350.6 |
CCNN | 13.9 | 13.9 | 14 | 14 | 14 | 0.1 | 0.72 | 13.95 | 13 | 126185 | 1760133.45 |
CHAMPION | 1.17 | 1.17 | 1.17 | 0 | 1.28 | 7 | 209900 | 268672 | |||
CHAMS | 0.37 | 0.37 | 0.39 | 0.34 | 0.38 | 0.01 | 2.70 | 0.38 | 8 | 1302050 | 500699.5 |
CHIPLC | 0.29 | 0.29 | 0.29 | 0 | 0.27 | 5 | 1700 | 459 | |||
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 6.48 | 12 | 67782 | 439280.56 | |||
CONOIL | 20.1 | 20.1 | 20.1 | 0 | 20.06 | 7 | 31548 | 632803.95 | |||
CORNERST | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.21 | 9 | 521200 | 110644 |
COURTVILLE | 0.23 | 0.23 | 0.25 | 0.23 | 0.25 | 0.02 | 8.70 | 0.25 | 36 | 7830100 | 1929716.1 |
CUSTODIAN | 6.5 | 6.5 | 6 | 6 | 6 | -0.5 | -7.69 | 6 | 9 | 239000 | 1434050 |
CUTIX | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -0.12 | -6.78 | 1.66 | 22 | 933200 | 1553435 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 2 | 820 | 2082.8 | |||
DANGCEM | 178 | 178 | 185.3 | 178 | 185 | 7 | 3.93 | 182.35 | 156 | 3408312 | 621516464.6 |
DANGFLOUR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | 0 | 16.35 | 99 | 1140511 | 18643724.85 |
DANGSUGAR | 13.4 | 13.4 | 13.5 | 13.4 | 13.4 | 0 | 0 | 13.42 | 91 | 1218108 | 16345297.05 |
ETERNA | 3.75 | 3.75 | 4 | 4 | 4 | 0.25 | 6.67 | 3.96 | 15 | 204804 | 811057.7 |
ETI | 10 | 10 | 10 | 10 | 10 | 0 | 0 | 10.01 | 38 | 2309093 | 23112329.15 |
ETRANZACT | 2.38 | 2.38 | 2.38 | 0 | 2.61 | 2 | 70 | 182.7 | |||
FBNH | 7 | 7 | 7 | 6.85 | 6.9 | -0.1 | -1.43 | 6.98 | 239 | 31437203 | 219403823.7 |
FCMB | 1.66 | 1.66 | 1.66 | 1.61 | 1.61 | -0.05 | -3.01 | 1.65 | 170 | 12025410 | 19858297.78 |
FIDELITYBK | 1.73 | 1.73 | 1.75 | 1.63 | 1.66 | -0.07 | -4.05 | 1.7 | 128 | 9943903 | 16903323.32 |
FIDSON | 4.6 | 4.6 | 4.6 | 0 | 4.15 | 1 | 7505 | 31145.75 | |||
FLOURMILL | 15.5 | 15.5 | 15.5 | 0 | 15.23 | 42 | 221667 | 3375063.7 | |||
FO | 25.55 | 25.55 | 27.8 | 25.55 | 27.8 | 2.25 | 8.81 | 26.35 | 79 | 622206 | 16392942.5 |
GLAXOSMITH | 9 | 9 | 8.6 | 8.5 | 8.5 | -0.5 | -5.56 | 8.56 | 13 | 376511 | 3223916.65 |
GUARANTY | 30.4 | 30.4 | 31.4 | 30.4 | 31.3 | 0.9 | 2.96 | 31.16 | 355 | 23861378 | 743508958.25 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 750 | 150 | |||
GUINNESS | 50.5 | 50.5 | 50.5 | 0 | 49.75 | 25 | 63219 | 3144846.7 | |||
HONYFLOUR | 1.1 | 1.1 | 1.1 | 1.02 | 1.1 | 0 | 0 | 1.06 | 74 | 2357000 | 2501302.58 |
IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 0 | 1.58 | 8 | 91180 | 144377.7 | |||
INTBREW | 20 | 20 | 20 | 0 | 21.27 | 5 | 17964 | 382173.5 | |||
JAIZBANK | 0.5 | 0.5 | 0.5 | 0 | 0.48 | 18 | 392311 | 188129.23 | |||
JAPAULOIL | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00 | 0.24 | 16 | 1244209 | 297797.32 |
JBERGER | 23 | 23 | 23 | 0 | 22.4 | 30 | 102856 | 2304101.2 | |||
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.51 | 3 | 3863 | 1952.76 | |||
JULI | 1.67 | 1.67 | 1.51 | 1.51 | 1.51 | -0.16 | -9.58 | 1.51 | 1 | 169316 | 255667.16 |
LASACO | 0.3 | 0.3 | 0.31 | 0.31 | 0.31 | 0.01 | 3.33 | 0.31 | 16 | 2142692 | 662817.6 |
LAWUNION | 0.44 | 0.44 | 0.44 | 0 | 0.44 | 9 | 6715 | 2983.6 | |||
LEARNAFRCA | 1.22 | 1.22 | 1.22 | 0 | 1.34 | 6 | 105290 | 141076.92 | |||
LIVESTOCK | 0.7 | 0.7 | 0.63 | 0.63 | 0.63 | -0.07 | -10.00 | 0.65 | 10 | 325328 | 210524.6 |
MANSARD | 1.8 | 1.8 | 1.8 | 0 | 1.89 | 4 | 60419 | 114240.4 | |||
MAYBAKER | 2.28 | 2.28 | 2.28 | 0 | 2.23 | 12 | 97700 | 217770 | |||
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 32 | 911705 | 191628.05 |
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.58 | 5 | 11376 | 6548.04 | |||
MOBIL | 170 | 170 | 170 | 0 | 171.31 | 26 | 8037 | 1376838 | |||
MORISON | 0.55 | 0.55 | 0.55 | 0 | 0.6 | 1 | 3437 | 2062.2 | |||
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 2 | 12503 | 235056.4 | |||
MTNN | 119.75 | 119.75 | 131.7 | 131.7 | 131.7 | 11.95 | 9.98 | 131.7 | 292 | 110718889 | 14581677681.3 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
NAHCO | 3.16 | 3.16 | 3.16 | 0 | 3.18 | 19 | 156665 | 497594.4 | |||
NASCON | 17.95 | 17.95 | 17.95 | 0 | 17.78 | 19 | 87879 | 1562452.75 | |||
NB | 62.5 | 62.5 | 62.15 | 62.15 | 62.15 | -0.35 | -0.56 | 62.15 | 75 | 1065499 | 66216660.8 |
NCR | 6 | 6 | 6 | 0 | 5.6 | 3 | 30002 | 168012 | |||
NEIMETH | 0.56 | 0.56 | 0.56 | 0 | 0.56 | 6 | 47167 | 26313.3 | |||
NEM | 2.36 | 2.36 | 2.36 | 0 | 2.33 | 11 | 128531 | 299822.25 | |||
NESTLE | 1430 | 1430 | 1430 | 0 | 1323.98 | 57 | 43672 | 57820673.3 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 223112 | 44928.14 |
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.5 | 1 | 227 | 1021.5 | |||
NPFMCRFBK | 1.47 | 1.47 | 1.47 | 0 | 1.37 | 12 | 270300 | 370620 | |||
OANDO | 4.7 | 4.7 | 4.7 | 4.6 | 4.65 | -0.05 | -1.06 | 4.65 | 66 | 1291658 | 6011280.4 |
OKOMUOIL | 74 | 74 | 74 | 0 | 66.6 | 5 | 1070 | 71262 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.35 | 4 | 200 | 270 | |||
PORTPAINT | 2.47 | 2.47 | 2.47 | 0 | 2.47 | 2 | 30 | 74.1 | |||
PREMPAINTS | 9.4 | 9.4 | 9.4 | 0 | 10 | 1 | 100 | 1000 | |||
PRESCO | 58 | 58 | 58 | 0 | 54.21 | 3 | 1518 | 82290 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 1 | 1550000 | 775000 |
PZ | 8.5 | 8.5 | 8.5 | 0 | 8.1 | 15 | 39152 | 316953.4 | |||
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 5.03 | 2 | 2415 | 12144.6 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 254650 | 51476.5 |
ROYALEX | 0.23 | 0.23 | 0.23 | 0 | 0.22 | 4 | 6279 | 1399.25 | |||
RTBRISCOE | 0.32 | 0.32 | 0.32 | 0 | 0.29 | 2 | 5850 | 1696.5 | |||
SEPLAT | 520 | 520 | 520 | 0 | 540.41 | 6 | 1429 | 772248.9 | |||
SKYAVN | 4.65 | 4.65 | 4.65 | 0 | 4.65 | 2 | 50000 | 232500 | |||
SOVRENINS | 0.23 | 0.23 | 0.23 | 0 | 0.25 | 15 | 952080 | 238020 | |||
STANBIC | 44.05 | 44.05 | 44.05 | 0 | 44.52 | 16 | 15281 | 680317.95 | |||
STERLNBANK | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 0 | 2.3 | 143 | 26132372 | 60161541.44 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 3000 | 600 | |||
TANTALIZER | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 50 | 10 | |||
THOMASWY | 0.34 | 0.34 | 0.37 | 0.37 | 0.37 | 0.03 | 8.82 | 0.37 | 1 | 100000 | 37000 |
TOTAL | 162 | 162 | 162 | 0 | 155.41 | 28 | 25322 | 3935216.7 | |||
TRANSCOHOT | 5.4 | 5.4 | 5.4 | 0 | 5.9 | 1 | 10 | 59 | |||
TRANSCORP | 1.24 | 1.24 | 1.27 | 1.2 | 1.27 | 0.03 | 2.42 | 1.24 | 96 | 21175309 | 26188299.78 |
UACN | 6.6 | 6.6 | 6.8 | 6.45 | 6.45 | -0.15 | -2.27 | 6.68 | 87 | 2240329 | 14964809.35 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.49 | 6 | 16737 | 24968.65 | |||
UBA | 6 | 6 | 6 | 5.95 | 5.95 | -0.05 | -0.83 | 5.98 | 293 | 16321365 | 97632781.25 |
UBN | 6.8 | 6.8 | 7.1 | 7 | 7.1 | 0.3 | 4.41 | 7.04 | 28 | 346110 | 2438258.8 |
UCAP | 2.48 | 2.48 | 2.48 | 2.39 | 2.46 | -0.02 | -0.81 | 2.45 | 67 | 1896296 | 4651872.37 |
UNILEVER | 32 | 32 | 31 | 31 | 31 | -1 | -3.13 | 30.97 | 55 | 1062149 | 32889503.5 |
UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0.23 | 1 | 2000 | 460 | |||
UNITYBNK | 0.66 | 0.66 | 0.66 | 0 | 0.67 | 9 | 102720 | 68892.4 | |||
UPL | 1.67 | 1.67 | 1.7 | 1.7 | 1.7 | 0.03 | 1.80 | 1.71 | 9 | 239086 | 407663.31 |
VERITASKAP | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 1 | 1000 | 210 | |||
VITAFOAM | 3.95 | 3.95 | 3.87 | 3.7 | 3.87 | -0.08 | -2.03 | 3.79 | 27 | 1074441 | 4074263.9 |
WAPCO | 10.2 | 10.2 | 10.2 | 0 | 9.71 | 105 | 1000020 | 9712218.05 | |||
WAPIC | 0.39 | 0.39 | 0.4 | 0.4 | 0.4 | 0.01 | 2.56 | 0.4 | 23 | 1162679 | 464477.31 |
WEMABANK | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0.63 | 29 | 774606 | 489921.94 |
ZENITHBANK | 19.65 | 19.65 | 19.75 | 19.5 | 19.5 | -0.15 | -0.76 | 19.63 | 479 | 19481185 | 382509443.4 |
TOTAL TRANSACTION (109) | 4453 | 335599980 | 17185526230.96 |