Daily Price List – Tuesday, 25th August, 2020
131 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.4 | 0.4 | 0.4 | 0 | 0.38 | 5 | 64120 | 24597.6 | |||
ACCESS | 6.5 | 6.5 | 6.45 | 6.4 | 6.4 | -0.1 | -1.54 | 6.41 | 118 | 9439268 | 60462817.45 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 3227 | 645.4 | |||
AFRIPRUD | 4.5 | 4.5 | 4.5 | 0 | 4.32 | 48 | 302428 | 1307061.62 | |||
AIICO | 0.9 | 0.9 | 0.91 | 0.9 | 0.9 | 0 | 0 | 0.9 | 35 | 1052126 | 948278.66 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 374.96 | 7 | 1137 | 426327.6 | |||
ARBICO | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -0.12 | -9.52 | 1.14 | 1 | 100000 | 114000 |
ARDOVA | 12.6 | 12.6 | 12.6 | 0 | 11.77 | 23 | 110395 | 1299884.55 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.62 | 8 | 20375 | 134920 | |||
BETAGLAS | 61.55 | 61.55 | 55.4 | 55.4 | 55.4 | -6.15 | -9.99 | 55.4 | 14 | 254266 | 14086336.4 |
BOCGAS | 4.51 | 4.51 | 4.36 | 4.36 | 4.36 | -0.15 | -3.33 | 4.32 | 7 | 164874 | 711441.14 |
BUACEMENT | 38.9 | 38.9 | 40 | 40 | 40 | 1.1 | 2.83 | 38.19 | 52 | 869382 | 33203252.1 |
CADBURY | 7.8 | 7.8 | 7.8 | 0 | 7.5 | 43 | 179754 | 1348037.15 | |||
CAP | 16.15 | 16.15 | 16.15 | 0 | 16.26 | 29 | 321585 | 5229076.75 | |||
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2500 | 500 | |||
CAVERTON | 1.88 | 1.88 | 1.88 | 0 | 1.83 | 4 | 31231 | 57104.9 | |||
CHAMPION | 0.85 | 0.85 | 0.85 | 0 | 0.89 | 18 | 421698 | 377110.29 | |||
CHAMS | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.21 | 20 | 6926534 | 1485782.48 |
CILEASING | 4.4 | 4.4 | 4 | 4 | 4 | -0.4 | -9.09 | 4 | 4 | 160910 | 643640 |
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 15.42 | 23 | 76447 | 1178656.85 | |||
CORNERST | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 | -1.59 | 0.66 | 26 | 1137644 | 749226.63 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 7 | 1517200 | 303440 |
CUSTODIAN | 4.85 | 4.85 | 4.9 | 4.9 | 4.9 | 0.05 | 1.03 | 4.9 | 15 | 1070905 | 5247940 |
CUTIX | 1.9 | 1.9 | 1.75 | 1.75 | 1.75 | -0.15 | -7.89 | 1.75 | 17 | 227185 | 397832.61 |
DANGCEM | 135 | 135 | 135 | 0 | 133.69 | 48 | 59872 | 8004010.1 | |||
DANGSUGAR | 12.5 | 12.5 | 12.5 | 0 | 12.15 | 70 | 187524 | 2278069.05 | |||
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 19.9 | 12 | 16500 | 328350 | |||
ETERNA | 1.9 | 1.9 | 1.9 | 0 | 1.94 | 12 | 270288 | 525353.12 | |||
ETI | 4 | 4 | 4 | 4 | 4 | 0 | 0 | 4 | 51 | 1402395 | 5608128.8 |
FBNH | 5 | 5 | 5.05 | 5 | 5 | 0 | 0 | 5.02 | 135 | 3053049 | 15334268.9 |
FCMB | 2.05 | 2.05 | 2.05 | 2.04 | 2.05 | 0 | 0 | 2.05 | 34 | 2317002 | 4745651.22 |
FIDELITYBK | 1.77 | 1.77 | 1.79 | 1.79 | 1.79 | 0.02 | 1.13 | 1.79 | 28 | 828273 | 1478553.23 |
FIDSON | 4 | 4 | 4 | 0 | 3.87 | 13 | 61639 | 238527.1 | |||
FLOURMILL | 18.5 | 18.5 | 18.7 | 18.5 | 18.7 | 0.2 | 1.08 | 18.67 | 68 | 6315602 | 117894905.1 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 9 | 5757684 | 1151536.8 |
GLAXOSMITH | 5.1 | 5.1 | 5.1 | 0 | 5.08 | 26 | 371900 | 1888437.8 | |||
GUARANTY | 25.2 | 25.2 | 25.15 | 25 | 25 | -0.2 | -0.79 | 25.05 | 252 | 4808925 | 120449433.1 |
GUINNESS | 15.4 | 15.4 | 15.3 | 15.25 | 15.3 | -0.1 | -0.65 | 15.31 | 100 | 2107928 | 32272606.55 |
HONYFLOUR | 0.92 | 0.92 | 0.93 | 0.93 | 0.93 | 0.01 | 1.09 | 0.93 | 33 | 813300 | 757172 |
IKEJAHOTEL | 0.84 | 0.84 | 0.84 | 0 | 0.84 | 2 | 14000 | 11780 | |||
INTBREW | 3.75 | 3.75 | 3.95 | 3.5 | 3.7 | -0.05 | -1.33 | 3.75 | 168 | 3709551 | 13912475.6 |
JAIZBANK | 0.57 | 0.57 | 0.59 | 0.57 | 0.59 | 0.02 | 3.51 | 0.58 | 18 | 863989 | 503265.72 |
JAPAULOIL | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76 | 0.21 | 30 | 1213332 | 254230.74 |
JBERGER | 16.5 | 16.5 | 17 | 17 | 17 | 0.5 | 3.03 | 16.98 | 49 | 352991 | 5993199.35 |
JOHNHOLT | 0.52 | 0.52 | 0.52 | 0 | 0.47 | 13 | 1386 | 651.42 | |||
LASACO | 0.33 | 0.33 | 0.34 | 0.32 | 0.33 | 0 | 0 | 0.34 | 35 | 3391674 | 1136429.36 |
LAWUNION | 1 | 1 | 1 | 0 | 1.05 | 1 | 21428 | 22499.4 | |||
LEARNAFRCA | 1.1 | 1.1 | 1.1 | 0 | 1.15 | 5 | 137000 | 157050 | |||
LINKASSURE | 0.39 | 0.39 | 0.39 | 0 | 0.39 | 1 | 29605 | 11545.95 | |||
LIVESTOCK | 0.63 | 0.63 | 0.63 | 0.61 | 0.63 | 0 | 0 | 0.62 | 7 | 522509 | 325820.67 |
MANSARD | 1.71 | 1.71 | 1.73 | 1.73 | 1.73 | 0.02 | 1.17 | 1.74 | 10 | 296547 | 516813.06 |
MAYBAKER | 3.03 | 3.03 | 2.81 | 2.73 | 2.73 | -0.3 | -9.90 | 2.77 | 41 | 1670152 | 4629856.57 |
MBENEFIT | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 5 | 50494 | 10703.74 | |||
MOBIL | 175 | 175 | 175 | 0 | 174.4 | 26 | 57727 | 10067557.3 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 12.27 | 6 | 10048 | 123297.6 | |||
MTNN | 117.8 | 117.8 | 117.8 | 0 | 118.02 | 68 | 247449 | 29204781.9 | |||
NAHCO | 2.1 | 2.1 | 2.15 | 2.1 | 2.1 | 0 | 0 | 2.11 | 26 | 1367864 | 2888909.35 |
NASCON | 10 | 10 | 10 | 0 | 10.04 | 16 | 88695 | 890741.1 | |||
NB | 36 | 36 | 36 | 0 | 36.43 | 51 | 149538 | 5447977.05 | |||
NCR | 2 | 2 | 2 | 0 | 1.8 | 12 | 3024 | 5443.2 | |||
NEIMETH | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -0.09 | -4.64 | 1.86 | 15 | 322016 | 598173.38 |
NEM | 1.87 | 1.87 | 2.05 | 2.05 | 2.05 | 0.18 | 9.63 | 2.05 | 8 | 159096 | 326146.8 |
NESTLE | 1175 | 1175 | 1175 | 0 | 1151.02 | 53 | 85348 | 98237271 | |||
NNFM | 4.1 | 4.1 | 4.1 | 0 | 4.34 | 5 | 54230 | 235271 | |||
NPFMCRFBK | 1.22 | 1.22 | 1.23 | 1.2 | 1.2 | -0.02 | -1.64 | 1.22 | 40 | 3613440 | 4391160.3 |
OANDO | 2.35 | 2.35 | 2.35 | 2.34 | 2.35 | 0 | 0 | 2.35 | 48 | 898423 | 2112271.04 |
OKOMUOIL | 79 | 79 | 79 | 0 | 76.85 | 18 | 7820 | 600954.85 | |||
PRESCO | 49 | 49 | 49 | 0 | 50.47 | 13 | 80100 | 4042970 | |||
PRESTIGE | 0.53 | 0.53 | 0.52 | 0.48 | 0.52 | -0.01 | -1.89 | 0.49 | 10 | 1586819 | 771577.69 |
PZ | 4 | 4 | 4 | 4 | 4 | 0 | 0 | 4 | 46 | 749686 | 2996506.25 |
REDSTAREX | 3.75 | 3.75 | 3.75 | 0 | 3.76 | 18 | 204362 | 767605.2 | |||
ROYALEX | 0.24 | 0.24 | 0.24 | 0 | 0.23 | 2 | 30833 | 7199.92 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 24 | 29712 | 5942.4 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 150 | 396 | |||
SEPLAT | 385 | 385 | 385 | 0 | 360.17 | 22 | 32585 | 11736229 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 76.2 | 1 | 5 | 381 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.93 | 2 | 18500 | 54215 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 1609500 | 321900 |
STANBIC | 34.5 | 34.5 | 34.5 | 0 | 34.64 | 22 | 143028 | 4954976.5 | |||
STERLNBANK | 1.18 | 1.18 | 1.18 | 1.15 | 1.15 | -0.03 | -2.54 | 1.17 | 49 | 9632791 | 11287996.99 |
TOTAL | 80 | 80 | 80 | 0 | 83.07 | 26 | 19105 | 1587109.3 | |||
TRANSCORP | 0.56 | 0.56 | 0.58 | 0.51 | 0.57 | 0.01 | 1.79 | 0.55 | 315 | 94882104 | 52277886.89 |
UACN | 5.5 | 5.5 | 5.45 | 5.4 | 5.4 | -0.1 | -1.82 | 5.44 | 49 | 518859 | 2821827.9 |
UAC-PROP | 0.92 | 0.92 | 0.92 | 0 | 0.89 | 6 | 64268 | 57373.11 | |||
UBA | 6.5 | 6.5 | 6.55 | 6.5 | 6.55 | 0.05 | 0.77 | 6.53 | 249 | 33170930 | 216454003.9 |
UBN | 5.4 | 5.4 | 5.4 | 0 | 5.09 | 21 | 201251 | 1024999.65 | |||
UCAP | 3.1 | 3.1 | 3.1 | 3.05 | 3.05 | -0.05 | -1.61 | 3.07 | 117 | 8274833 | 25422005.53 |
UNILEVER | 15 | 15 | 15 | 0 | 14.32 | 71 | 463030 | 6628840.1 | |||
UNITYBNK | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 | -1.75 | 0.56 | 8 | 287200 | 159835.98 |
UPL | 1.36 | 1.36 | 1.36 | 0 | 1.49 | 9 | 210602 | 313796.98 | |||
VITAFOAM | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -0.3 | -5.50 | 5.17 | 29 | 452380 | 2339063.55 |
WAPCO | 11.5 | 11.5 | 11.7 | 11.55 | 11.7 | 0.2 | 1.74 | 11.65 | 69 | 1122325 | 13069933.85 |
WAPIC | 0.32 | 0.32 | 0.34 | 0.34 | 0.34 | 0.02 | 6.25 | 0.34 | 13 | 402880 | 135540.88 |
WEMABANK | 0.52 | 0.52 | 0.52 | 0.51 | 0.51 | -0.01 | -1.92 | 0.51 | 33 | 14551015 | 7428481.38 |
ZENITHBANK | 16.85 | 16.85 | 17 | 16.8 | 16.95 | 0.1 | 0.59 | 16.91 | 291 | 10434455 | 176447280.95 |
TOTAL TRANSACTION (95) | 3713 | 251339756 | 1168425066.4 |