Daily Price List – Tuesday, 4th February, 2020
351 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 1.05 | 1 | 45000 | 47250 | |||
ABCTRANS | 0.34 | 0.34 | 0.34 | 0 | 0.31 | 1 | 6000 | 1860 | |||
ACCESS | 9.1 | 9.1 | 9.25 | 8.9 | 9 | -0.1 | -1.10 | 9 | 237 | 28828490 | 259547267.55 |
AFRIPRUD | 4.24 | 4.24 | 4.24 | 0 | 4.33 | 44 | 308002 | 1332279.58 | |||
AIICO | 0.81 | 0.81 | 0.82 | 0.8 | 0.81 | 0 | 0 | 0.81 | 34 | 2060906 | 1672501.36 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 298.75 | 9 | 50421 | 15063441.9 | |||
BERGER | 6.75 | 6.75 | 6.75 | 0 | 7.4 | 7 | 12502 | 92463.5 | |||
BETAGLAS | 70 | 70 | 70 | 0 | 63.04 | 3 | 2024 | 127603 | |||
BOCGAS | 4.5 | 4.5 | 4.5 | 0 | 4.5 | 2 | 1372 | 6174 | |||
BUACEMENT | 36.2 | 36.2 | 36.2 | 0 | 34.7 | 57 | 1013718 | 35177595.9 | |||
CADBURY | 9.7 | 9.7 | 9.7 | 0 | 9.26 | 10 | 12998 | 120419.25 | |||
CAP | 25 | 25 | 22.6 | 22.6 | 22.6 | -2.4 | -9.60 | 23.33 | 51 | 1037934 | 24217644.95 |
CAVERTON | 2.94 | 2.94 | 2.94 | 0 | 2.67 | 9 | 98603 | 263560.81 | |||
CHAMPION | 0.97 | 0.97 | 0.97 | 0 | 0.92 | 6 | 42769 | 39369.1 | |||
CHAMS | 0.31 | 0.31 | 0.29 | 0.28 | 0.28 | -0.03 | -9.68 | 0.28 | 14 | 1250655 | 354689.95 |
CHIPLC | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 | -5.71 | 0.33 | 5 | 256189 | 84802.37 |
CONOIL | 20 | 20 | 20 | 0 | 18 | 12 | 21046 | 378828 | |||
CORNERST | 0.59 | 0.59 | 0.6 | 0.57 | 0.6 | 0.01 | 1.69 | 0.58 | 18 | 2337996 | 1354297.05 |
COURTVILLE | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 8 | 2050000 | 430500 |
CUSTODIAN | 6 | 6 | 6 | 0 | 6.08 | 8 | 20081 | 122170 | |||
CUTIX | 1.41 | 1.41 | 1.41 | 0 | 1.35 | 15 | 423000 | 571090 | |||
DANGCEM | 179.9 | 179.9 | 179.9 | 0 | 165.99 | 133 | 1036906 | 172116847.3 | |||
DANGSUGAR | 13.8 | 13.8 | 12.45 | 12.45 | 12.45 | -1.35 | -9.78 | 12.49 | 84 | 754534 | 9427592.25 |
ETERNA | 2.4 | 2.4 | 2.4 | 0 | 2.54 | 8 | 60599 | 154120.5 | |||
ETI | 7.45 | 7.45 | 7.2 | 7.2 | 7.2 | -0.25 | -3.36 | 7.18 | 28 | 350957 | 2521608.1 |
FBNH | 6 | 6 | 6.1 | 5.85 | 5.9 | -0.1 | -1.67 | 5.93 | 408 | 32655512 | 193689579.05 |
FCMB | 1.83 | 1.83 | 1.84 | 1.76 | 1.81 | -0.02 | -1.09 | 1.79 | 113 | 7727482 | 13841214.66 |
FIDELITYBK | 2.07 | 2.07 | 2.06 | 2.03 | 2.05 | -0.02 | -0.97 | 2.05 | 101 | 5096863 | 10459754.45 |
FIDSON | 2.6 | 2.6 | 2.55 | 2.55 | 2.55 | -0.05 | -1.92 | 2.55 | 6 | 957895 | 2442582.75 |
FLOURMILL | 22 | 22 | 22 | 0 | 20.48 | 52 | 548876 | 11240874.15 | |||
FO | 18.55 | 18.55 | 18.55 | 0 | 17 | 47 | 149630 | 2543992.75 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
GLAXOSMITH | 5.45 | 5.45 | 5.45 | 0 | 5.29 | 16 | 166895 | 882299.45 | |||
GUARANTY | 29.4 | 29.4 | 29 | 29 | 29 | -0.4 | -1.36 | 28.99 | 257 | 13270188 | 384700125.35 |
GUINNESS | 30.2 | 30.2 | 30.2 | 0 | 29.92 | 25 | 187742 | 5617055.55 | |||
HONYFLOUR | 1.06 | 1.06 | 1.06 | 1 | 1 | -0.06 | -5.66 | 1.04 | 19 | 1363619 | 1422752.2 |
IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0 | 1.16 | 5 | 134900 | 156223 | |||
INITSPLC | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 1 | 200 | 140 | |||
INTBREW | 9 | 9 | 9 | 0 | 8.89 | 14 | 34999 | 311044.05 | |||
JAIZBANK | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0.66 | 11 | 351733 | 232808.43 |
JAPAULOIL | 0.2 | 0.2 | 0.21 | 0.2 | 0.2 | 0 | 0 | 0.2 | 10 | 654690 | 133330.28 |
JBERGER | 21.2 | 21.2 | 21.5 | 20.25 | 21.5 | 0.3 | 1.42 | 21.13 | 51 | 853514 | 18035834.2 |
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.53 | 1 | 720 | 381.6 | |||
LASACO | 0.26 | 0.26 | 0.27 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 9 | 1153110 | 309549.7 |
LAWUNION | 0.77 | 0.77 | 0.84 | 0.72 | 0.84 | 0.07 | 9.09 | 0.82 | 18 | 4285200 | 3532456 |
LIVESTOCK | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0.55 | 12 | 1089529 | 599240.95 |
MANSARD | 2 | 2 | 2 | 0 | 1.99 | 9 | 288035 | 571962 | |||
MAYBAKER | 2.17 | 2.17 | 2.17 | 0 | 2.01 | 9 | 37125 | 74532.5 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 11 | 3420462 | 684092.4 |
MCNICHOLS | 0.46 | 0.46 | 0.46 | 0 | 0.5 | 1 | 2000 | 1000 | |||
MEYER | 0.46 | 0.46 | 0.46 | 0 | 0.42 | 1 | 4846 | 2035.32 | |||
MOBIL | 147.9 | 147.9 | 147.9 | 0 | 133.21 | 9 | 3519 | 468758.7 | |||
MRS | 15.3 | 15.3 | 15.3 | 0 | 13.81 | 6 | 10850 | 149881 | |||
MTNN | 119.6 | 119.6 | 119.6 | 0 | 119.18 | 82 | 461210 | 54965943.9 | |||
NAHCO | 2.66 | 2.66 | 2.66 | 2.56 | 2.6 | -0.06 | -2.26 | 2.61 | 31 | 939678 | 2455992.81 |
NASCON | 15 | 15 | 15 | 0 | 13.6 | 4 | 16300 | 221700 | |||
NB | 55 | 55 | 55 | 0 | 54.06 | 49 | 268959 | 14540511.4 | |||
NEIMETH | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0.55 | 4 | 200058 | 110076.9 |
NEM | 2.4 | 2.4 | 2.2 | 2.16 | 2.16 | -0.24 | -10.00 | 2.17 | 11 | 567150 | 1230092.96 |
NESF | 552.2 | 552.2 | 552.2 | 0 | 497 | 1 | 30 | 14910 | |||
NESTLE | 1380 | 1380 | 1380 | 0 | 1285.82 | 33 | 73102 | 93996068 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.71 | 2 | 478 | 2251.38 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 56.25 | 2 | 16390 | 921937.5 | |||
NPFMCRFBK | 1.24 | 1.24 | 1.24 | 0 | 1.24 | 4 | 120387 | 148879.88 | |||
OANDO | 3.7 | 3.7 | 3.7 | 3.65 | 3.65 | -0.05 | -1.35 | 3.66 | 43 | 1009125 | 3690733.41 |
OKOMUOIL | 68 | 68 | 68 | 0 | 67.39 | 15 | 41640 | 2806212 | |||
OMATEK | 0.41 | 0.41 | 0.41 | 0 | 0.37 | 1 | 100 | 37 | |||
PRESCO | 49.85 | 49.85 | 49.85 | 0 | 47.18 | 7 | 9002 | 424710.8 | |||
PZ | 5.1 | 5.1 | 5.1 | 0 | 5.25 | 22 | 167584 | 879077.6 | |||
REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.45 | 3 | 23001 | 102354.45 | |||
ROYALEX | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 8 | 449538 | 121375.26 |
SEPLAT | 605 | 605 | 605 | 0 | 544.51 | 12 | 49274 | 26830135 | |||
SKYAVN | 4.15 | 4.15 | 4.15 | 0 | 3.74 | 1 | 20 | 74.8 | |||
STANBIC | 38.25 | 38.25 | 38.25 | 0 | 38.01 | 16 | 29219 | 1110583.6 | |||
STERLNBANK | 1.67 | 1.67 | 1.67 | 0 | 1.67 | 979 | 10728156 | 17915399.24 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 43500 | 8700 | |||
TOTAL | 107 | 107 | 107 | 0 | 109.04 | 20 | 154626 | 16859729 | |||
TRANSCOHOT | 4.05 | 4.05 | 4.05 | 0 | 4.05 | 2 | 140 | 567 | |||
TRANSCORP | 0.97 | 0.97 | 1 | 0.94 | 0.99 | 0.02 | 2.06 | 0.96 | 49 | 4848572 | 4666483.58 |
UACN | 8.95 | 8.95 | 8.65 | 8.5 | 8.5 | -0.45 | -5.03 | 8.57 | 193 | 9157823 | 78470674.6 |
UAC-PROP | 0.95 | 0.95 | 0.95 | 0 | 0.9 | 2 | 98977 | 89079.3 | |||
UBA | 7.45 | 7.45 | 7.45 | 7.35 | 7.4 | -0.05 | -0.67 | 7.39 | 325 | 23633921 | 174618526.95 |
UBN | 6 | 6 | 6.6 | 6.2 | 6.6 | 0.6 | 10.00 | 6.36 | 115 | 4655180 | 29612018.4 |
UCAP | 2.45 | 2.45 | 2.45 | 0 | 2.46 | 48 | 1066838 | 2624225.61 | |||
UHOMREIT | 40.7 | 40.7 | 40.7 | 0 | 44.5 | 1 | 500 | 22250 | |||
UNILEVER | 15 | 15 | 15 | 0 | 15.49 | 62 | 234329 | 3629129.8 | |||
UNITYBNK | 0.59 | 0.59 | 0.59 | 0.58 | 0.58 | -0.01 | -1.69 | 0.58 | 28 | 1659584 | 970473.65 |
UPDCREIT | 3.35 | 3.35 | 3.2 | 3.2 | 3.2 | -0.15 | -4.48 | 3.18 | 10 | 245858 | 781245.6 |
UPL | 1.2 | 1.2 | 1.2 | 0 | 1.2 | 3 | 38804 | 46564.8 | |||
VITAFOAM | 5.3 | 5.3 | 5.3 | 0 | 5.11 | 75 | 2178791 | 11133525.99 | |||
WAPCO | 15.2 | 15.2 | 15.2 | 0 | 15.02 | 65 | 662152 | 9945981 | |||
WAPIC | 0.3 | 0.3 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 32 | 3472366 | 1144020.52 |
WEMABANK | 0.67 | 0.67 | 0.68 | 0.65 | 0.65 | -0.02 | -2.99 | 0.66 | 36 | 2526444 | 1677237.92 |
ZENITHBANK | 19.9 | 19.9 | 19.65 | 18.95 | 19.2 | -0.7 | -3.52 | 19.1 | 773 | 68478251 | 1307642423.45 |
TOTAL TRANSACTION (94) | 5199 | 254860393 | 3043761491.97 |