Daily Price List – Tuesday, 5th January, 2021
98 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.38 | 0.38 | 0.41 | 0.35 | 0.35 | -0.03 | -7.89 | 0.37 | 18 | 3679331 | 1374553.48 |
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.33 | 1 | 2060 | 679.8 | |||
ACCESS | 8.8 | 8.8 | 9.15 | 8.55 | 8.8 | 0 | 0 | 8.75 | 307 | 24534067 | 214569059.7 |
AFRIPRUD | 6.4 | 6.4 | 6.75 | 6.75 | 6.75 | 0.35 | 5.47 | 6.69 | 114 | 1650131 | 11041186.56 |
AIICO | 1.2 | 1.2 | 1.19 | 1.1 | 1.19 | -0.01 | -0.83 | 1.13 | 52 | 2860369 | 3229599.69 |
AIRTELAFRI | 851.8 | 851.8 | 851.8 | 0 | 774.5 | 52 | 9164 | 7097521.3 | |||
ARDOVA | 13.55 | 13.55 | 13.55 | 0 | 13.74 | 41 | 321072 | 4411160.55 | |||
BERGER | 7.35 | 7.35 | 7.35 | 0 | 6.93 | 10 | 8169 | 56643.55 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 49.97 | 19 | 36461 | 1821968.8 | |||
BOCGAS | 9.57 | 9.57 | 10.5 | 10.5 | 10.5 | 0.93 | 9.72 | 10.07 | 27 | 177290 | 1785114.84 |
BUACEMENT | 85 | 85 | 84.9 | 80 | 80 | -5 | -5.88 | 80.64 | 249 | 3100427 | 250021613.9 |
CADBURY | 9 | 9 | 9 | 0 | 9.08 | 46 | 293836 | 2669007.2 | |||
CAP | 20 | 20 | 20 | 0 | 20.23 | 23 | 109243 | 2210290.7 | |||
CAVERTON | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0 | 0 | 1.97 | 20 | 1552764 | 3056209.01 |
CHAMPION | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 | -1.16 | 0.86 | 18 | 546433 | 470260.42 |
CHAMS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0 | 0 | 0.23 | 16 | 1166612 | 267490.76 |
CHIPLC | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0.32 | 5 | 1117450 | 357584 |
CILEASING | 5.7 | 5.7 | 5.7 | 0 | 5.15 | 28 | 386390 | 1989240.7 | |||
CONOIL | 20.85 | 20.85 | 20.85 | 0 | 19.95 | 15 | 60360 | 1203887.55 | |||
CORNERST | 0.59 | 0.59 | 0.63 | 0.63 | 0.63 | 0.04 | 6.78 | 0.62 | 13 | 418750 | 261042.86 |
COURTVILLE | 0.21 | 0.21 | 0.22 | 0.22 | 0.22 | 0.01 | 4.76 | 0.22 | 4 | 177272 | 38999.84 |
CUSTODIAN | 5.85 | 5.85 | 5.85 | 0 | 5.82 | 25 | 121357 | 706560.85 | |||
CUTIX | 2.3 | 2.3 | 2.4 | 2.4 | 2.4 | 0.1 | 4.35 | 2.42 | 41 | 729909 | 1764248.91 |
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 1 | 15 | 4.05 | |||
DANGCEM | 244.9 | 244.9 | 244.9 | 0 | 229.7 | 223 | 1576051 | 362024582.5 | |||
DANGSUGAR | 18.5 | 18.5 | 18.3 | 17.95 | 18.3 | -0.2 | -1.08 | 18.04 | 271 | 4984001 | 89923317.45 |
EKOCORP | 6 | 6 | 6 | 0 | 5.4 | 3 | 31072 | 167788.8 | |||
ETERNA | 5.4 | 5.4 | 5.75 | 5.05 | 5.75 | 0.35 | 6.48 | 5.35 | 54 | 1243948 | 6653621.72 |
ETI | 6.5 | 6.5 | 6.5 | 6.25 | 6.5 | 0 | 0 | 6.42 | 85 | 2562753 | 16464883.3 |
FBNH | 7.85 | 7.85 | 7.45 | 7.1 | 7.2 | -0.65 | -8.28 | 7.22 | 313 | 18744034 | 135331428 |
FCMB | 3.13 | 3.13 | 3.14 | 2.91 | 3.01 | -0.12 | -3.83 | 3.02 | 212 | 26593639 | 80208225.58 |
FIDELITYBK | 2.77 | 2.77 | 2.77 | 2.56 | 2.58 | -0.19 | -6.86 | 2.59 | 197 | 21979312 | 56834682.03 |
FIDSON | 4.7 | 4.7 | 4.7 | 0 | 4.38 | 23 | 316818 | 1386750.87 | |||
FLOURMILL | 26.95 | 26.95 | 26.1 | 26.1 | 26.1 | -0.85 | -3.15 | 26.3 | 99 | 849528 | 22341641.95 |
FTNCOCOA | 0.72 | 0.72 | 0.78 | 0.65 | 0.65 | -0.07 | -9.72 | 0.66 | 89 | 7233976 | 4782250.03 |
GLAXOSMITH | 6.9 | 6.9 | 6.85 | 6.85 | 6.85 | -0.05 | -0.72 | 6.82 | 39 | 669555 | 4566661.45 |
GOLDBREW | 0.81 | 0.81 | 0.81 | 0 | 0.89 | 1 | 1944 | 1730.16 | |||
GSPECPLC | 4.19 | 4.19 | 4.19 | 0 | 3.78 | 2 | 1824 | 6894.72 | |||
GUARANTY | 33.5 | 33.5 | 33.5 | 32.55 | 32.55 | -0.95 | -2.84 | 32.99 | 297 | 12858631 | 424219935.55 |
GUINNESS | 19 | 19 | 18.4 | 18.4 | 18.4 | -0.6 | -3.16 | 18.17 | 76 | 334103 | 6069787.8 |
HONYFLOUR | 1.32 | 1.32 | 1.34 | 1.21 | 1.28 | -0.04 | -3.03 | 1.29 | 77 | 6371903 | 8192796.68 |
IKEJAHOTEL | 1.2 | 1.2 | 1.2 | 0 | 1.3 | 6 | 43680 | 56857.6 | |||
INTBREW | 6.54 | 6.54 | 6.54 | 6.05 | 6.54 | 0 | 0 | 6.39 | 76 | 1618628 | 10346761.46 |
JAIZBANK | 0.66 | 0.66 | 0.67 | 0.67 | 0.67 | 0.01 | 1.52 | 0.67 | 41 | 10390944 | 6964893.84 |
JAPAULGOLD | 0.68 | 0.74 | 0.74 | 0.74 | 0.74 | 0.06 | 8.82 | 0.74 | 66 | 26038596 | 19268561.04 |
JBERGER | 17.8 | 17.8 | 17.8 | 17.55 | 17.55 | -0.25 | -1.4 | 17.54 | 72 | 1126084 | 19746775.25 |
JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0.56 | 1 | 1784 | 999.04 | |||
LASACO | 0.38 | 0.38 | 0.39 | 0.37 | 0.38 | 0 | 0 | 0.39 | 52 | 11637822 | 4480770.46 |
LEARNAFRCA | 1 | 1 | 1.01 | 1 | 1 | 0 | 0 | 1 | 22 | 1933362 | 1935356.79 |
LINKASSURE | 0.52 | 0.52 | 0.54 | 0.54 | 0.54 | 0.02 | 3.85 | 0.54 | 5 | 438949 | 236818.99 |
LIVESTOCK | 1.39 | 1.5 | 1.52 | 1.4 | 1.51 | 0.12 | 8.63 | 1.49 | 82 | 2860033 | 4261951.96 |
MANSARD | 1.15 | 1.15 | 1.15 | 1.09 | 1.15 | 0 | 0 | 1.12 | 104 | 8871914 | 9920773.18 |
MAYBAKER | 3.51 | 3.51 | 3.22 | 3.21 | 3.21 | -0.3 | -8.55 | 3.27 | 37 | 1221514 | 3992935.46 |
MBENEFIT | 0.29 | 0.29 | 0.29 | 0.27 | 0.28 | -0.01 | -3.45 | 0.28 | 19 | 9506125 | 2635051.25 |
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 2 | 428 | 214 | |||
MOBIL | 228 | 228 | 228 | 0 | 206.08 | 23 | 6613 | 1362815.4 | |||
MRS | 13.75 | 13.75 | 13.75 | 0 | 12.72 | 11 | 6992 | 88934.9 | |||
MTNN | 169.9 | 169.9 | 175 | 160 | 165.2 | -4.7 | -2.77 | 167.74 | 212 | 3527526 | 591715833.1 |
NAHCO | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 0 | 2.32 | 36 | 807619 | 1877373.43 |
NASCON | 14.5 | 14.5 | 14.5 | 0 | 15.24 | 16 | 35029 | 533711.3 | |||
NB | 56 | 56 | 56 | 56 | 56 | 0 | 0 | 55.99 | 76 | 10832839 | 606483531.75 |
NCR | 1.96 | 1.96 | 1.96 | 0 | 2.15 | 8 | 98907 | 212650.05 | |||
NEIMETH | 2.23 | 2.23 | 2.21 | 2.16 | 2.16 | -0.07 | -3.14 | 2.18 | 50 | 1065841 | 2328632.58 |
NEM | 1.79 | 1.79 | 1.96 | 1.96 | 1.96 | 0.17 | 9.5 | 1.96 | 36 | 4560595 | 8937215.7 |
NESTLE | 1505 | 1505 | 1505 | 0 | 1404.72 | 74 | 116431 | 163553468.7 | |||
NNFM | 6.74 | 6.74 | 6.74 | 0 | 7.4 | 7 | 14201 | 105060.89 | |||
NPFMCRFBK | 1.7 | 1.7 | 1.7 | 0 | 1.67 | 19 | 170800 | 285795.02 | |||
OANDO | 3.7 | 3.7 | 3.41 | 3.33 | 3.33 | -0.37 | -10 | 3.4 | 81 | 1944091 | 6606708.31 |
OKOMUOIL | 91 | 91 | 90 | 90 | 90 | -1 | -1.1 | 88.49 | 39 | 432271 | 38253744 |
OMATEK | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 529300 | 105946 |
PORTPAINT | 2.46 | 2.46 | 2.46 | 2.4 | 2.4 | -0.06 | -2.44 | 2.43 | 7 | 626021 | 1523360.82 |
PRESCO | 70.95 | 70.95 | 70.95 | 0 | 66.33 | 35 | 153170 | 10159143.9 | |||
PRESTIGE | 0.47 | 0.46 | 0.46 | 0.44 | 0.46 | -0.01 | -2.13 | 0.45 | 12 | 1528000 | 684080 |
PZ | 5.3 | 5.3 | 5.3 | 0 | 5.19 | 49 | 405042 | 2101157.8 | |||
REDSTAREX | 3.43 | 3.43 | 3.43 | 0 | 3.29 | 25 | 272477 | 896061.7 | |||
REGALINS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 16 | 4092400 | 900318 |
ROYALEX | 0.28 | 0.28 | 0.27 | 0.26 | 0.26 | -0.02 | -7.14 | 0.27 | 7 | 602793 | 160881.72 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
SEPLAT | 402.3 | 402.3 | 410 | 410 | 410 | 7.7 | 1.91 | 410.09 | 33 | 731408 | 299939511 |
SOVRENINS | 0.22 | 0.22 | 0.24 | 0.2 | 0.24 | 0.02 | 9.09 | 0.22 | 32 | 21105962 | 4564383.55 |
STANBIC | 44.05 | 44.05 | 44.05 | 44 | 44 | -0.05 | -0.11 | 43.8 | 74 | 2764949 | 121111598.9 |
STERLNBANK | 2.1 | 2.1 | 2.05 | 1.93 | 2.05 | -0.05 | -2.38 | 2 | 694 | 16009367 | 31957017.72 |
TOTAL | 130 | 130 | 130 | 0 | 131.19 | 30 | 27543 | 3613430.8 | |||
TRANSCOHOT | 3.6 | 3.6 | 3.6 | 0 | 3.62 | 5 | 20700 | 75020 | |||
TRANSCORP | 0.99 | 0.97 | 0.98 | 0.9 | 0.96 | -0.03 | -3.03 | 0.94 | 197 | 69158614 | 64815796.08 |
TRANSEXPR | 0.72 | 0.72 | 0.72 | 0 | 0.73 | 1 | 2000 | 1460 | |||
TRIPPLEG | 0.66 | 0.66 | 0.66 | 0 | 0.72 | 1 | 144 | 103.68 | |||
UACN | 7.45 | 7.45 | 7.1 | 7.1 | 7.1 | -0.35 | -4.7 | 7.13 | 54 | 944537 | 6738833 |
UAC-PROP | 0.79 | 0.79 | 0.8 | 0.8 | 0.8 | 0.01 | 1.27 | 0.81 | 17 | 630083 | 510884.4 |
UBA | 8.85 | 8.85 | 8.65 | 8.4 | 8.4 | -0.45 | -5.08 | 8.5 | 285 | 19413397 | 164985020.75 |
UBN | 5.35 | 5.35 | 5.35 | 0 | 5.33 | 89 | 1525527 | 8126282.85 | |||
UCAP | 4.94 | 4.94 | 4.98 | 4.85 | 4.9 | -0.04 | -0.81 | 4.9 | 162 | 7344711 | 36016129.34 |
UNILEVER | 13.9 | 13.9 | 13.9 | 0 | 13.86 | 61 | 426927 | 5916827.8 | |||
UNIONDAC | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0 | 0 | 0.31 | 4 | 2527000 | 783430 |
UNITYBNK | 0.64 | 0.64 | 0.68 | 0.68 | 0.68 | 0.04 | 6.25 | 0.69 | 13 | 389986 | 268750.48 |
UPDCREIT | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0 | 5.5 | 2 | 6713598 | 36923789 |
UPL | 1.28 | 1.28 | 1.28 | 0 | 1.33 | 4 | 63574 | 84494.72 | |||
VITAFOAM | 8.55 | 9.4 | 9.4 | 8.6 | 8.75 | 0.2 | 2.34 | 8.83 | 318 | 18054335 | 159483747.6 |
WAPCO | 22.95 | 22.95 | 22.85 | 22 | 22.4 | -0.55 | -2.4 | 22.33 | 213 | 5800674 | 129504635.7 |
WAPIC | 0.4 | 0.4 | 0.44 | 0.39 | 0.39 | -0.01 | -2.5 | 0.4 | 57 | 2086741 | 843111.69 |
WEMABANK | 0.75 | 0.75 | 0.82 | 0.72 | 0.72 | -0.03 | -4 | 0.74 | 56 | 1292606 | 953382.72 |
ZENITHBANK | 25.7 | 25.7 | 25.7 | 24.5 | 24.6 | -1.1 | -4.28 | 24.86 | 537 | 31707817 | 788333325.95 |
TOTAL TRANSACTION (102) | 7573 | 465673145 | 5117857040.73 |