Daily Price List- Tuesday, 30th April, 2019
242 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 10 | 122583 | 37035.9 | |||
ACADEMY | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 2 | 37040 | 11112 | |||
ACCESS | 6.8 | 6.8 | 7 | 6.9 | 6.95 | 0.15 | 2.21 | 6.92 | 216 | 20248129 | 140188623.35 |
AFRIPRUD | 3.91 | 3.91 | 4 | 3.9 | 4 | 0.09 | 2.30 | 3.95 | 39 | 1261253 | 4982895.72 |
AGLEVENT | 0.26 | 0.26 | 0.26 | 0 | 0.27 | 8 | 3299 | 896.76 | |||
AIICO | 0.75 | 0.75 | 0.77 | 0.75 | 0.75 | 0 | 0 | 0.75 | 76 | 10916312 | 8204730.06 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.19 | 10 | 16878 | 121330.4 | |||
BETAGLAS | 56 | 56 | 56 | 0 | 57.83 | 5 | 1355 | 78358.9 | |||
BOCGAS | 4.16 | 4.16 | 4.16 | 0 | 4.57 | 1 | 9867 | 45092.19 | |||
CADBURY | 11.8 | 11.8 | 11.9 | 11.75 | 11.8 | 0 | 0 | 11.8 | 55 | 1354940 | 15994486 |
CAP | 34 | 34 | 34 | 0 | 37.31 | 23 | 5175 | 193056.6 | |||
CAVERTON | 2.7 | 2.7 | 2.97 | 2.75 | 2.97 | 0.27 | 10.00 | 2.85 | 167 | 9609138 | 27433583 |
CCNN | 15.35 | 15.35 | 15.75 | 14 | 14 | -1.35 | -8.79 | 14.02 | 68 | 132328491 | 1855146724.2 |
CHAMPION | 1.32 | 1.32 | 1.43 | 1.43 | 1.43 | 0.11 | 8.33 | 1.43 | 4 | 146448 | 209422.64 |
CHAMS | 0.46 | 0.46 | 0.5 | 0.46 | 0.5 | 0.04 | 8.70 | 0.49 | 65 | 7690710 | 3797314.54 |
CHIPLC | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 6 | 1026550 | 287134 |
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 6.59 | 6 | 22517 | 148442.6 | |||
CONOIL | 20.8 | 20.8 | 20.8 | 0 | 21.56 | 12 | 15793 | 340458.75 | |||
CORNERST | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 148542 | 29758.4 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 2730 | 546 | |||
CUSTODIAN | 6.35 | 6.35 | 6.35 | 0 | 6.52 | 8 | 17125 | 111625.85 | |||
CUTIX | 2.05 | 2.05 | 1.85 | 1.85 | 1.85 | -0.2 | -9.76 | 1.85 | 38 | 2251328 | 4174243.57 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 1 | 500 | 1270 | |||
DAARCOMM | 0.4 | 0.4 | 0.4 | 0 | 0.36 | 1 | 1000 | 360 | |||
DANGCEM | 186 | 186 | 185.5 | 180 | 180 | -6 | -3.23 | 182.24 | 81 | 1284541 | 234099557.7 |
DANGFLOUR | 17.1 | 18.8 | 18.8 | 18.7 | 18.8 | 1.7 | 9.94 | 18.8 | 503 | 37881723 | 712078798.6 |
DANGSUGAR | 14 | 14 | 14.25 | 13.9 | 13.9 | -0.1 | -0.71 | 14.11 | 99 | 1620115 | 22864347.5 |
ETERNA | 4.3 | 4.3 | 4.4 | 4.2 | 4.4 | 0.1 | 2.33 | 4.25 | 44 | 577840 | 2453229.85 |
ETI | 10.45 | 10.45 | 10.45 | 0 | 10.42 | 24 | 65248 | 679827.65 | |||
FBNH | 7.25 | 7.25 | 7.35 | 7 | 7.3 | 0.05 | 0.69 | 7.23 | 235 | 68782792 | 497249735.5 |
FCMB | 1.84 | 1.84 | 1.85 | 1.83 | 1.85 | 0.01 | 0.54 | 1.84 | 78 | 3841267 | 7060354.91 |
FIDELITYBK | 1.92 | 1.92 | 1.94 | 1.9 | 1.9 | -0.02 | -1.04 | 1.92 | 59 | 1997178 | 3830302.04 |
FIDSON | 4.2 | 4.2 | 4.2 | 0 | 4.18 | 10 | 45875 | 191553.5 | |||
FIRSTALUM | 0.44 | 0.44 | 0.47 | 0.47 | 0.47 | 0.03 | 6.82 | 0.47 | 9 | 356000 | 167857.2 |
FLOURMILL | 16.2 | 16.2 | 16.25 | 16 | 16.25 | 0.05 | 0.31 | 16.14 | 81 | 2080440 | 33586761.5 |
FO | 32.1 | 32.1 | 35.3 | 35.3 | 35.3 | 3.2 | 9.97 | 35.3 | 56 | 695649 | 24555609.7 |
GLAXOSMITH | 9 | 9 | 9 | 8.1 | 9 | 0 | 0 | 8.99 | 20 | 3102006 | 27879609.2 |
GOLDINSURE | 0.44 | 0.44 | 0.4 | 0.4 | 0.4 | -0.04 | -9.09 | 0.4 | 1 | 225000 | 90000 |
GSPECPLC | 5.75 | 5.75 | 5.75 | 0 | 5.75 | 1 | 94 | 540.5 | |||
GUARANTY | 33.45 | 33.45 | 33.5 | 32.95 | 33 | -0.45 | -1.35 | 33.22 | 298 | 41441365 | 1376864951.4 |
GUINNESS | 48.6 | 48.6 | 48.6 | 0 | 52.64 | 53 | 229261 | 12067859.9 | |||
HONYFLOUR | 1.11 | 1.11 | 1.11 | 0 | 1.16 | 19 | 248582 | 288226.12 | |||
IKEJAHOTEL | 1.75 | 1.75 | 1.75 | 0 | 1.73 | 9 | 61343 | 106217.37 | |||
INTBREW | 20 | 20 | 20 | 0 | 20.25 | 8 | 10464 | 211940 | |||
JAIZBANK | 0.46 | 0.46 | 0.5 | 0.47 | 0.5 | 0.04 | 8.70 | 0.49 | 20 | 2724484 | 1334176.13 |
JAPAULOIL | 0.3 | 0.3 | 0.33 | 0.31 | 0.33 | 0.03 | 10.00 | 0.33 | 100 | 37478759 | 12231679.46 |
JBERGER | 24.7 | 24.7 | 26.95 | 25.5 | 26.95 | 2.25 | 9.11 | 26.24 | 39 | 471117 | 12361734.4 |
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.47 | 1 | 1925 | 904.75 | |||
LASACO | 0.3 | 0.3 | 0.31 | 0.29 | 0.31 | 0.01 | 3.33 | 0.3 | 12 | 702072 | 208619.32 |
LAWUNION | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 6 | 289970 | 144813.6 |
LEARNAFRCA | 1.34 | 1.34 | 1.34 | 0 | 1.26 | 5 | 106200 | 134108 | |||
LIVESTOCK | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0.67 | 9 | 449000 | 299580 |
MANSARD | 2 | 2 | 2 | 0 | 1.97 | 7 | 132342 | 260366.9 | |||
MAYBAKER | 2.05 | 2.05 | 2.25 | 2.12 | 2.25 | 0.2 | 9.76 | 2.21 | 34 | 1329100 | 2937005.5 |
MCNICHOLS | 0.55 | 0.55 | 0.55 | 0 | 0.5 | 1 | 99962 | 49981 | |||
MEDVIEWAIR | 1.8 | 1.8 | 1.8 | 0 | 1.8 | 1 | 2500 | 4500 | |||
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.61 | 3 | 149058 | 91183.56 | |||
MOBIL | 175 | 175 | 177 | 177 | 177 | 2 | 1.14 | 177.05 | 17 | 1028051 | 182018514.6 |
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.9 | 1 | 36 | 680.4 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 21000 | 4200 | |||
NAHCO | 3.4 | 3.4 | 3.25 | 3.25 | 3.25 | -0.15 | -4.41 | 3.26 | 10 | 309052 | 1008748.7 |
NASCON | 19 | 19 | 20.05 | 18 | 18.1 | -0.9 | -4.74 | 18.81 | 27 | 1256190 | 23624651 |
NB | 65 | 65 | 65 | 65 | 65 | 0 | 0 | 65.01 | 72 | 2547385 | 165599833.15 |
NCR | 6 | 6 | 6 | 0 | 5.4 | 3 | 20100 | 108540 | |||
NEIMETH | 0.67 | 0.67 | 0.67 | 0 | 0.72 | 5 | 51775 | 37278 | |||
NEM | 2.16 | 2.16 | 2.16 | 0 | 2.23 | 12 | 190528 | 424155.76 | |||
NESTLE | 1550 | 1550 | 1520 | 1520 | 1520 | -30 | -1.94 | 1513.3 | 69 | 117453 | 177741187.7 |
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 6 | 174998 | 35019.58 | |||
NPFMCRFBK | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.05 | -3.13 | 1.56 | 9 | 582881 | 909110.2 |
OANDO | 5 | 5 | 5.2 | 4.95 | 4.95 | -0.05 | -1.00 | 5.01 | 103 | 5795380 | 29024674.3 |
OKOMUOIL | 72.5 | 72.5 | 72 | 72 | 72 | -0.5 | -0.69 | 72.43 | 14 | 556012 | 40272570 |
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.5 | 3 | 1825 | 2737.5 | |||
PORTPAINT | 2.52 | 2.52 | 2.52 | 0 | 2.53 | 3 | 3492 | 8822.84 | |||
PRESCO | 62.75 | 62.75 | 62.75 | 0 | 60.58 | 13 | 142042 | 8604410.5 | |||
PZ | 9.15 | 9.15 | 9.15 | 0 | 9.14 | 12 | 11145 | 101890.95 | |||
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 4.96 | 8 | 73320 | 363934 | |||
REGALINS | 0.25 | 0.25 | 0.25 | 0 | 0.26 | 9 | 87441 | 22434.64 | |||
ROYALEX | 0.26 | 0.26 | 0.26 | 0 | 0.24 | 5 | 98257 | 23598.06 | |||
SEPLAT | 568 | 568 | 575 | 559 | 575 | 7 | 1.23 | 569.98 | 45 | 293544 | 167314819.7 |
SOVRENINS | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00 | 0.24 | 14 | 6158655 | 1478427.2 |
STANBIC | 45.1 | 45.1 | 43.4 | 43.2 | 43.4 | -1.7 | -3.77 | 43.31 | 22 | 604061 | 26159524.75 |
STDINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 400 | 80 | |||
STERLNBANK | 2.7 | 2.7 | 2.7 | 2.68 | 2.7 | 0 | 0 | 2.67 | 39 | 1533863 | 4099984.9 |
STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 2.03 | 11 | 71100 | 144562 | |||
TOTAL | 166.1 | 166.1 | 166.1 | 0 | 165.78 | 31 | 26891 | 4457973.5 | |||
TRANSCORP | 1.15 | 1.15 | 1.14 | 1.1 | 1.11 | -0.04 | -3.48 | 1.12 | 95 | 9375833 | 10458803.27 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.77 | 1 | 200 | 154 | |||
UACN | 6.45 | 6.45 | 7 | 6.7 | 6.95 | 0.5 | 7.75 | 6.81 | 288 | 16398985 | 111670618.65 |
UAC-PROP | 1.5 | 1.5 | 1.65 | 1.65 | 1.65 | 0.15 | 10.00 | 1.62 | 12 | 382111 | 620733.15 |
UBA | 6.7 | 6.7 | 6.9 | 6.6 | 6.8 | 0.1 | 1.49 | 6.65 | 226 | 9344941 | 62163395.35 |
UBN | 7 | 7 | 7.4 | 7 | 7 | 0 | 0 | 7.31 | 24 | 1207026 | 8823099.65 |
UCAP | 2.7 | 2.7 | 2.69 | 2.5 | 2.65 | -0.05 | -1.8518518518519 | 2.57 | 98 | 4545995 | 11687631 |
UNILEVER | 31 | 31 | 31 | 31 | 31 | 0 | 0 | 31 | 32 | 50469605 | 1564567244.25 |
UNIONDAC | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 3 | 203335 | 46767.05 |
UNITYBNK | 0.85 | 0.85 | 0.8 | 0.8 | 0.8 | -0.05 | -5.88 | 0.81 | 15 | 632467 | 513376.04 |
UPL | 1.82 | 1.82 | 1.83 | 1.83 | 1.83 | 0.01 | 0.55 | 1.85 | 6 | 123601 | 228117.42 |
VERITASKAP | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 4 | 775000 | 170900 |
VITAFOAM | 4.2 | 4.2 | 4.2 | 0 | 4.11 | 20 | 53092 | 218174.5 | |||
WAPCO | 11.2 | 11.1 | 11.45 | 11.1 | 11.45 | 0.25 | 2.23 | 11.38 | 50 | 946402 | 10772607.95 |
WAPIC | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0 | 0.41 | 78 | 3939567 | 1608127.32 |
WEMABANK | 0.74 | 0.74 | 0.79 | 0.73 | 0.73 | -0.01 | -1.35 | 0.76 | 38 | 2932691 | 2237170.03 |
ZENITHBANK | 21.1 | 21.1 | 21.3 | 21.1 | 21.3 | 0.2 | 0.95 | 21.2 | 372 | 25115418 | 532505048.35 |
TOTAL TRANSACTION (102) | 4682 | 543924121 | 8199808766.1 |