Daily Price List- Tuesday, 28th May, 2019
271 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.28 | 0.28 | 0.28 | 0 | 0.28 | 7 | 22600 | 6328 | |||
ACADEMY | 0.25 | 0.25 | 0.25 | 0 | 0.27 | 3 | 117834 | 31805.18 | |||
ACCESS | 5.8 | 5.8 | 6.35 | 5.8 | 6.35 | 0.55 | 9.48 | 6.14 | 326 | 41771132 | 256463307.1 |
AFRIPRUD | 3.6 | 3.6 | 3.6 | 3.56 | 3.56 | -0.04 | -1.11 | 3.59 | 84 | 1572058 | 5649007.96 |
AGLEVENT | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 3 | 57000 | 17100 | |||
AIICO | 0.68 | 0.68 | 0.68 | 0 | 0.69 | 16 | 430000 | 296340 | |||
ALEX | 8.2 | 8.2 | 8.2 | 0 | 7.4 | 3 | 1420 | 10508 | |||
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.75 | 15 | 37188 | 288162.15 | |||
BETAGLAS | 75 | 75 | 75 | 0 | 70 | 1 | 10 | 700 | |||
CADBURY | 10.95 | 10.95 | 10.95 | 0 | 10.45 | 38 | 127821 | 1335670.65 | |||
CAP | 31.1 | 31.1 | 31.1 | 0 | 31.35 | 15 | 60258 | 1889270.2 | |||
CAVERTON | 2.4 | 2.4 | 2.57 | 2.46 | 2.46 | 0.06 | 2.50 | 2.48 | 24 | 865047 | 2148757.51 |
CCNN | 14 | 14 | 14 | 0 | 13.82 | 6 | 18510 | 255892.65 | |||
CHAMPION | 1.1 | 1.1 | 1.1 | 0 | 1.02 | 5 | 11000 | 11180 | |||
CHAMS | 0.33 | 0.33 | 0.36 | 0.31 | 0.36 | 0.03 | 9.09 | 0.33 | 44 | 12180082 | 3994148.06 |
CHIPLC | 0.23 | 0.23 | 0.23 | 0 | 0.25 | 1 | 500 | 125 | |||
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 6.99 | 1 | 2565 | 17929.35 | |||
CONOIL | 21.55 | 21.55 | 22 | 22 | 22 | 0.45 | 2.09 | 22.08 | 124 | 233936 | 5164774.35 |
CORNERST | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 65320 | 13064 | |||
COURTVILLE | 0.21 | 0.21 | 0.23 | 0.21 | 0.23 | 0.02 | 9.52 | 0.23 | 20 | 1510765 | 341451.95 |
CUSTODIAN | 6.05 | 6.05 | 6.05 | 0 | 6.07 | 10 | 8723 | 52922.9 | |||
CUTIX | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 | 0 | 1.66 | 17 | 385162 | 639825.4 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 2 | 530 | 1346.2 | |||
DANGCEM | 192 | 192 | 201.6 | 194 | 201.6 | 9.6 | 5.00 | 199.75 | 183 | 6591291 | 1316625373.4 |
DANGFLOUR | 16.6 | 16.6 | 16.6 | 0 | 16.21 | 64 | 568585 | 9216668.35 | |||
DANGSUGAR | 13.35 | 13.35 | 13.4 | 13.4 | 13.4 | 0.05 | 0.37 | 13.39 | 60 | 715390 | 9578431.3 |
ETERNA | 4 | 4 | 3.65 | 3.65 | 3.65 | -0.35 | -8.75 | 3.68 | 17 | 172530 | 634605 |
ETI | 11 | 11 | 12.1 | 12.1 | 12.1 | 1.1 | 10.00 | 12.08 | 96 | 7372114 | 89037854.3 |
FBNH | 7 | 7 | 7.4 | 7 | 7.4 | 0.4 | 5.71 | 7.21 | 258 | 44684027 | 322187401.2 |
FCMB | 1.62 | 1.62 | 1.66 | 1.62 | 1.65 | 0.03 | 1.85 | 1.64 | 74 | 5029981 | 8258628.21 |
FIDELITYBK | 1.79 | 1.79 | 1.79 | 1.73 | 1.77 | -0.02 | -1.12 | 1.77 | 96 | 9335185 | 16529479.2 |
FIDSON | 5.05 | 5.05 | 5.05 | 0 | 4.55 | 1 | 3000 | 13650 | |||
FLOURMILL | 13.75 | 13.75 | 13.5 | 13.35 | 13.35 | -0.4 | -2.91 | 13.46 | 120 | 1256556 | 16918969.1 |
FO | 27.45 | 29.25 | 29.25 | 26.1 | 28 | 0.55 | 2.00 | 26.48 | 54 | 1657876 | 43907505.25 |
GLAXOSMITH | 8.5 | 8.5 | 8.5 | 0 | 8.79 | 12 | 18928 | 166350.5 | |||
GOLDINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
GUARANTY | 31.3 | 31.3 | 33 | 31.1 | 33 | 1.7 | 5.43 | 31.93 | 276 | 67123989 | 2143566071 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
GUINNESS | 50.5 | 50.5 | 50.5 | 0 | 51.6 | 33 | 81292 | 4194768.45 | |||
HONYFLOUR | 1.09 | 1.09 | 1.09 | 0 | 1.08 | 12 | 174200 | 187292.02 | |||
IKEJAHOTEL | 1.45 | 1.45 | 1.45 | 0 | 1.32 | 6 | 57849 | 76249.07 | |||
INTBREW | 20 | 20 | 20 | 0 | 19.98 | 12 | 25620 | 511768 | |||
JAIZBANK | 0.47 | 0.47 | 0.48 | 0.47 | 0.48 | 0.01 | 2.13 | 0.47 | 29 | 3282800 | 1557540.94 |
JAPAULOIL | 0.28 | 0.28 | 0.3 | 0.3 | 0.3 | 0.02 | 7.14 | 0.3 | 26 | 4394710 | 1318413 |
JBERGER | 23 | 23 | 23.5 | 23.5 | 23.5 | 0.5 | 2.17 | 23.18 | 43 | 351082 | 8138471.9 |
LASACO | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 12 | 352229 | 105668.7 | |||
LEARNAFRCA | 1.22 | 1.22 | 1.22 | 0 | 1.32 | 4 | 12070 | 15888.1 | |||
LINKASSURE | 0.48 | 0.48 | 0.48 | 0 | 0.5 | 7 | 103483 | 51617.84 | |||
LIVESTOCK | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0 | 0 | 0.54 | 3 | 199776 | 108049.04 |
MANSARD | 1.8 | 1.8 | 1.8 | 0 | 1.89 | 6 | 41608 | 78588.55 | |||
MAYBAKER | 2.28 | 2.28 | 2.28 | 0 | 2.28 | 10 | 195000 | 444381.35 | |||
MBENEFIT | 0.21 | 0.21 | 0.21 | 0 | 0.21 | 4 | 116666 | 24499.86 | |||
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.54 | 5 | 3393 | 1840.12 | |||
MOBIL | 175 | 175 | 175 | 0 | 175.58 | 16 | 5060 | 888439.6 | |||
MTNN | 130 | 130 | 133.9 | 129.1 | 132.55 | 2.55 | 1.96 | 132.37 | 357 | 7168989 | 948982931.4 |
NAHCO | 3.3 | 3.3 | 3.18 | 3.18 | 3.18 | -0.12 | -3.64 | 3.18 | 18 | 20140749 | 64051481.89 |
NASCON | 17 | 17 | 17.9 | 17.2 | 17.9 | 0.9 | 5.29 | 17.58 | 25 | 403214 | 7088679.25 |
NB | 58 | 58 | 60 | 58 | 60 | 2 | 3.45 | 58.28 | 38 | 2374006 | 138367785.85 |
NEIMETH | 0.56 | 0.56 | 0.56 | 0 | 0.55 | 3 | 50900 | 27977 | |||
NEM | 2.36 | 2.36 | 2.36 | 0 | 2.21 | 10 | 58610 | 129529.9 | |||
NESTLE | 1400 | 1400 | 1450 | 1400.5 | 1450 | 50 | 3.57 | 1443.15 | 96 | 340990 | 492100638.3 |
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 133934 | 26786.8 |
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.3 | 1 | 20 | 86 | |||
NPFMCRFBK | 1.35 | 1.35 | 1.35 | 0 | 1.45 | 3 | 17700 | 25588 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
OANDO | 4.3 | 4.3 | 4.65 | 4.5 | 4.65 | 0.35 | 8.14 | 4.58 | 90 | 1631462 | 7466641.4 |
OKOMUOIL | 74 | 74 | 74 | 0 | 66.61 | 6 | 12581 | 838010 | |||
PRESCO | 58 | 58 | 58 | 0 | 52.2 | 4 | 666 | 34765.2 | |||
PZ | 8.5 | 8.5 | 8.1 | 8.1 | 8.1 | -0.4 | -4.71 | 8.22 | 29 | 289448 | 2378018.5 |
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 4.95 | 7 | 100622 | 498256.38 | |||
ROYALEX | 0.22 | 0.22 | 0.22 | 0 | 0.22 | 2 | 21446 | 4718.12 | |||
SEPLAT | 520 | 520 | 549.9 | 549.9 | 549.9 | 29.9 | 5.75 | 542.11 | 40 | 68775 | 37283333.1 |
SOVRENINS | 0.25 | 0.25 | 0.25 | 0 | 0.25 | 14 | 11000 | 2751 | |||
STANBIC | 42.05 | 42.05 | 43 | 42.25 | 42.25 | 0.2 | 0.48 | 42.81 | 17 | 1194592 | 51143085.4 |
STDINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2000 | 400 | |||
STERLNBANK | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0 | 0 | 2.07 | 31 | 4360186 | 9028496.02 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 7000 | 1400 | |||
TOTAL | 162 | 162 | 162 | 0 | 156.36 | 24 | 57876 | 9049428.9 | |||
TOURIST | 3.5 | 3.5 | 3.5 | 0 | 3.5 | 1 | 100 | 350 | |||
TRANSCOHOT | 5.4 | 5.4 | 5.4 | 0 | 4.9 | 1 | 2000 | 9800 | |||
TRANSCORP | 1.13 | 1.13 | 1.18 | 1.15 | 1.17 | 0.04 | 3.54 | 1.16 | 56 | 2796943 | 3231690.14 |
TRIPPLEG | 0.7 | 0.7 | 0.7 | 0 | 0.63 | 1 | 87 | 54.81 | |||
UACN | 6.35 | 6.35 | 6.95 | 6.45 | 6.95 | 0.6 | 9.45 | 6.58 | 66 | 4153112 | 27328636.4 |
UAC-PROP | 1.5 | 1.5 | 1.5 | 0 | 1.47 | 10 | 122280 | 179919.64 | |||
UBA | 5.7 | 5.7 | 6.25 | 5.7 | 6.25 | 0.55 | 9.65 | 6.09 | 296 | 20276441 | 123506806.65 |
UBN | 6.9 | 6.9 | 7.05 | 7 | 7.05 | 0.15 | 2.17 | 7.02 | 41 | 391925 | 2750847 |
UCAP | 2.25 | 2.25 | 2.27 | 2.25 | 2.27 | 0.02 | 0.89 | 2.25 | 146 | 9480015 | 21344175.75 |
UNILEVER | 33.7 | 33.7 | 33.7 | 0 | 30.94 | 21 | 62797 | 1942772.6 | |||
UNIONDAC | 0.24 | 0.24 | 0.24 | 0 | 0.24 | 1 | 4000 | 960 | |||
UNITYBNK | 0.71 | 0.71 | 0.71 | 0 | 0.72 | 8 | 181051 | 129732.39 | |||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10000 | 2000 | |||
UPL | 1.8 | 1.8 | 1.8 | 0 | 1.67 | 2 | 31406 | 52508.02 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2000 | 400 | |||
VITAFOAM | 4.25 | 4.25 | 4.25 | 0 | 4.08 | 7 | 30574 | 124755.2 | |||
WAPCO | 10 | 10 | 10.45 | 10.45 | 10.45 | 0.45 | 4.50 | 10.31 | 46 | 371013 | 3825522.95 |
WAPIC | 0.39 | 0.39 | 0.41 | 0.41 | 0.41 | 0.02 | 5.13 | 0.4 | 21 | 253693 | 101612.12 |
WEMABANK | 0.62 | 0.62 | 0.62 | 0.6 | 0.62 | 0 | 0 | 0.61 | 48 | 2188980 | 1337067.62 |
ZENITHBANK | 19.2 | 19.2 | 20.95 | 19.15 | 20.95 | 1.75 | 9.11 | 20.03 | 551 | 52096280 | 1043482035.1 |
TOTAL TRANSACTION (98) | 4456 | 344308714 | 7270856814.76 |