Daily Price List- Tuesday, 7th May, 2019
211 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 7 | 91773 | 25019.11 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 4 | 15640 | 4622 | |||
ACCESS | 6.95 | 6.95 | 7.2 | 6.95 | 7.15 | 0.2 | 2.88 | 7.05 | 349 | 53691748 | 378307259 |
AFRIPRUD | 4 | 4 | 3.81 | 3.81 | 3.81 | -0.19 | -4.75 | 3.84 | 49 | 902969 | 3467525.95 |
AFROMEDIA | 0.45 | 0.45 | 0.45 | 0 | 0.41 | 1 | 100 | 41 | |||
AIICO | 0.79 | 0.79 | 0.79 | 0.75 | 0.75 | -0.04 | -5.06 | 0.77 | 40 | 2398895 | 1841080.07 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.4 | 10 | 16605 | 122843.5 | |||
BETAGLAS | 57 | 57 | 62.7 | 62.7 | 62.7 | 5.7 | 10.00 | 62.39 | 12 | 82464 | 5144604.2 |
CADBURY | 11.8 | 11.8 | 11.25 | 10.65 | 10.7 | -1.1 | -9.32 | 11.06 | 61 | 886442 | 9804250.25 |
CAP | 34 | 34 | 34 | 0 | 36.1 | 16 | 39629 | 1430484.05 | |||
CAPHOTEL | 3.05 | 3.05 | 3.05 | 0 | 3.05 | 1 | 10 | 30.5 | |||
CAVERTON | 3 | 3 | 3.05 | 2.98 | 2.98 | -0.02 | -0.67 | 3 | 89 | 3220993 | 9661550.89 |
CCNN | 15.3 | 15.3 | 15.3 | 15.25 | 15.3 | 0 | 0 | 15.3 | 23 | 383146 | 5861202.3 |
CHAMPION | 1.43 | 1.43 | 1.43 | 0 | 1.35 | 6 | 205757 | 277982.51 | |||
CHAMS | 0.49 | 0.49 | 0.53 | 0.52 | 0.53 | 0.04 | 8.16 | 0.53 | 92 | 11982945 | 6341595.95 |
CHELLARAM | 3.08 | 3.08 | 3.08 | 0 | 2.78 | 1 | 15 | 41.7 | |||
CHIPLC | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 5 | 734500 | 213005 |
CILEASING | 7.2 | 7.2 | 7.2 | 0 | 7.08 | 4 | 435 | 3077.75 | |||
CONOIL | 20.1 | 20.1 | 20.1 | 0 | 21.61 | 34 | 128999 | 2787812.05 | |||
CORNERST | 0.2 | 0.2 | 0.22 | 0.2 | 0.2 | 0 | 0 | 0.2 | 19 | 7001653 | 1432111.68 |
COURTVILLE | 0.24 | 0.26 | 0.26 | 0.24 | 0.26 | 0.02 | 8.33 | 0.25 | 139 | 106573882 | 26861693.44 |
CUSTODIAN | 6.35 | 6.35 | 6.5 | 6.3 | 6.5 | 0.15 | 2.36 | 6.37 | 25 | 381320 | 2427773.1 |
CUTIX | 1.85 | 1.85 | 1.86 | 1.86 | 1.86 | 0.01 | 0.54 | 1.86 | 8 | 170700 | 318234 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 1 | 100 | 254 | |||
DAARCOMM | 0.4 | 0.4 | 0.4 | 0 | 0.36 | 3 | 21000 | 7560 | |||
DANGCEM | 181 | 181 | 182 | 181 | 181 | 0 | 0 | 181.1 | 130 | 1016488 | 184084208.8 |
DANGFLOUR | 17.75 | 17.75 | 17.3 | 16 | 16 | -1.75 | -9.86 | 16.37 | 218 | 6329152 | 103588578.45 |
DANGSUGAR | 14 | 14 | 14 | 13.75 | 13.75 | -0.25 | -1.79 | 13.88 | 53 | 563380 | 7819908.5 |
EKOCORP | 3.37 | 3.37 | 3.37 | 0 | 3.04 | 1 | 100 | 304 | |||
ENAMELWA | 22.1 | 22.1 | 22.1 | 0 | 20 | 1 | 10 | 200 | |||
ETERNA | 4.05 | 4.05 | 4.1 | 3.9 | 3.9 | -0.15 | -3.70 | 4.04 | 43 | 619318 | 2504591.6 |
ETI | 10 | 10 | 10 | 0 | 10.27 | 35 | 81071 | 832718.85 | |||
FBNH | 7.4 | 7.4 | 7.45 | 7.35 | 7.45 | 0.05 | 0.68 | 7.41 | 182 | 4505991 | 33397827.55 |
FCMB | 1.9 | 1.9 | 1.9 | 1.84 | 1.9 | 0 | 0 | 1.88 | 66 | 3103094 | 5843296.21 |
FIDELITYBK | 1.9 | 1.9 | 1.89 | 1.75 | 1.82 | -0.08 | -4.21 | 1.86 | 106 | 7811342 | 14496599.36 |
FIDSON | 4.6 | 4.6 | 4.6 | 0 | 4.25 | 3 | 22800 | 96900 | |||
FIRSTALUM | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 | 0 | 0.42 | 2 | 235214 | 98789.88 |
FLOURMILL | 16.15 | 16.15 | 16.15 | 16.1 | 16.1 | -0.05 | -0.31 | 16.09 | 79 | 1336882 | 21512998.55 |
FO | 34.95 | 34.95 | 34.95 | 0 | 31.5 | 14 | 59893 | 1886629.5 | |||
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 25000 | 5000 | |||
GLAXOSMITH | 9 | 9 | 9 | 0 | 9.13 | 16 | 34736 | 317012 | |||
GOLDINSURE | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 | -9.09 | 0.3 | 1 | 2500000 | 750000 |
GUARANTY | 33 | 33 | 33.15 | 33 | 33 | 0 | 0 | 33.11 | 215 | 21251184 | 703702570.95 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 285000 | 57000 |
GUINNESS | 50 | 50 | 50 | 0 | 51.07 | 27 | 39835 | 2034423.65 | |||
HONYFLOUR | 1.18 | 1.18 | 1.18 | 1.17 | 1.17 | -0.01 | -0.85 | 1.17 | 27 | 1329518 | 1554786.06 |
IKEJAHOTEL | 1.6 | 1.6 | 1.45 | 1.45 | 1.45 | -0.15 | -9.38 | 1.46 | 6 | 165000 | 240227.22 |
INTBREW | 20 | 20 | 20 | 0 | 19.58 | 7 | 6670 | 130580 | |||
JAIZBANK | 0.54 | 0.54 | 0.54 | 0 | 0.53 | 33 | 381000 | 201104 | |||
JAPAULOIL | 0.36 | 0.36 | 0.39 | 0.33 | 0.33 | -0.03 | -8.33 | 0.35 | 263 | 61232001 | 21320316.82 |
JBERGER | 26.95 | 26.95 | 24.9 | 24.9 | 24.9 | -2.05 | -7.61 | 24.74 | 24 | 252588 | 6247797.8 |
JOHNHOLT | 0.47 | 0.47 | 0.47 | 0 | 0.51 | 2 | 377 | 192.27 | |||
LASACO | 0.3 | 0.3 | 0.3 | 0.29 | 0.3 | 0 | 0 | 0.3 | 15 | 2427460 | 723032.5 |
LAWUNION | 0.46 | 0.46 | 0.46 | 0 | 0.5 | 1 | 50000 | 25000 | |||
LEARNAFRCA | 1.34 | 1.34 | 1.34 | 0 | 1.35 | 5 | 137288 | 185775.92 | |||
LINKASSURE | 0.51 | 0.51 | 0.51 | 0 | 0.5 | 2 | 76000 | 37860 | |||
LIVESTOCK | 0.62 | 0.62 | 0.6 | 0.57 | 0.59 | -0.03 | -4.84 | 0.59 | 18 | 840652 | 498329 |
MANSARD | 2 | 2 | 1.85 | 1.8 | 1.85 | -0.15 | -7.50 | 1.84 | 22 | 997455 | 1837552.2 |
MAYBAKER | 2.3 | 2.3 | 2.31 | 2.27 | 2.27 | -0.03 | -1.30 | 2.28 | 31 | 1526718 | 3479145.07 |
MBENEFIT | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 5 | 1008000 | 221680 |
MEYER | 0.59 | 0.59 | 0.59 | 0 | 0.55 | 1 | 10296 | 5662.8 | |||
MOBIL | 175 | 175 | 175 | 0 | 166.74 | 24 | 21176 | 3530821.8 | |||
MRS | 20.85 | 20.85 | 20.85 | 0 | 18.8 | 6 | 2779 | 52245.2 | |||
NAHCO | 3.25 | 3.25 | 3.27 | 3.13 | 3.13 | -0.12 | -3.69 | 3.2 | 34 | 1275285 | 4084733.76 |
NASCON | 17.95 | 17.95 | 17.95 | 0 | 17.48 | 34 | 120703 | 2110156.75 | |||
NB | 66.05 | 66.05 | 66.1 | 66 | 66 | -0.05 | -0.08 | 66.09 | 75 | 3333316 | 220304748.55 |
NCR | 6 | 6 | 6 | 0 | 6.5 | 2 | 20 | 130 | |||
NEIMETH | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -0.06 | -8.96 | 0.61 | 5 | 208000 | 126880 |
NEM | 2.43 | 2.43 | 2.53 | 2.3 | 2.39 | -0.04 | -1.65 | 2.44 | 44 | 4460951 | 10881890.07 |
NESTLE | 1520 | 1520 | 1520 | 0 | 1483.3 | 75 | 73201 | 108579316.8 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 40428 | 8258.56 | |||
NPFMCRFBK | 1.41 | 1.41 | 1.41 | 0 | 1.41 | 21 | 299473 | 422038.78 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 2000 | 400 | |||
OANDO | 4.85 | 4.85 | 4.9 | 4.5 | 4.6 | -0.25 | -5.15 | 4.67 | 97 | 2588365 | 12081649.15 |
OKOMUOIL | 72 | 72 | 70 | 70 | 70 | -2 | -2.78 | 69.68 | 32 | 430808 | 30017101.05 |
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.36 | 3 | 1850 | 2512.5 | |||
PRESCO | 58 | 58 | 58 | 0 | 54.98 | 8 | 60525 | 3327450 | |||
PRESTIGE | 0.47 | 0.47 | 0.47 | 0 | 0.44 | 3 | 3800 | 1672 | |||
PZ | 8.95 | 8.95 | 9.8 | 9 | 9 | 0.05 | 0.56 | 9.38 | 28 | 390724 | 3663683.1 |
REDSTAREX | 5.5 | 5.5 | 5.5 | 0 | 4.95 | 5 | 68300 | 338085 | |||
REGALINS | 0.25 | 0.25 | 0.27 | 0.26 | 0.26 | 0.01 | 4.00 | 0.26 | 20 | 5582897 | 1471993.89 |
ROYALEX | 0.23 | 0.23 | 0.23 | 0 | 0.22 | 4 | 31012 | 6712.76 | |||
SEPLAT | 579.9 | 579.9 | 579.9 | 0 | 534.01 | 13 | 10208 | 5451160 | |||
SKYESHELT | 85.5 | 85.5 | 85.5 | 0 | 76.95 | 1 | 20 | 1539 | |||
SOVRENINS | 0.25 | 0.25 | 0.26 | 0.25 | 0.25 | 0 | 0 | 0.25 | 15 | 1210703 | 304668.09 |
STANBIC | 43.5 | 43.5 | 43.5 | 0 | 44.07 | 20 | 193011 | 8505648.2 | |||
STDINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 266410 | 53282 |
STERLNBANK | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0 | 0 | 2.65 | 19 | 604560 | 1601398.02 |
STUDPRESS | 1.99 | 1.99 | 1.99 | 0 | 2.18 | 4 | 1655 | 3607.9 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 11 | 732100 | 146420 |
THOMASWY | 0.25 | 0.25 | 0.25 | 0 | 0.27 | 2 | 1413 | 381.51 | |||
TOTAL | 162 | 162 | 162 | 0 | 152.92 | 52 | 68604 | 10491238.4 | |||
TRANSCOHOT | 5.4 | 5.4 | 5.4 | 0 | 5.4 | 3 | 2359 | 12738.6 | |||
TRANSCORP | 1.25 | 1.25 | 1.25 | 1.18 | 1.18 | -0.07 | -5.60 | 1.21 | 118 | 8974536 | 10899330.43 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.77 | 3 | 2720 | 2094.4 | |||
TRIPPLEG | 0.7 | 0.7 | 0.7 | 0 | 0.63 | 9 | 86917 | 54757.71 | |||
UACN | 7 | 7 | 7 | 6.5 | 6.9 | -0.1 | -1.43 | 6.9 | 158 | 10124246 | 69906261.1 |
UAC-PROP | 1.53 | 1.53 | 1.54 | 1.5 | 1.5 | -0.03 | -1.96 | 1.52 | 10 | 367953 | 561014.95 |
UBA | 6.7 | 6.7 | 6.7 | 6.6 | 6.6 | -0.1 | -1.49 | 6.63 | 222 | 40515890 | 268491644.8 |
UBN | 7 | 7 | 6.85 | 6.85 | 6.85 | -0.15 | -2.14 | 6.89 | 28 | 481341 | 3314567.65 |
UCAP | 2.58 | 2.58 | 2.6 | 2.59 | 2.6 | 0.02 | 0.78 | 2.59 | 73 | 2767448 | 7178544.82 |
UNILEVER | 31 | 31 | 31 | 0 | 30.08 | 21 | 54476 | 1638769.75 | |||
UNIONDAC | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 10 | 2842400 | 653752 |
UNIONDICON | 12.15 | 12.15 | 12.15 | 0 | 12.1 | 1 | 1000 | 12100 | |||
UNITYBNK | 0.8 | 0.8 | 0.8 | 0 | 0.76 | 2 | 70000 | 53200 | |||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 8 | 304100 | 60820 |
UPL | 1.84 | 1.84 | 1.84 | 0 | 1.82 | 3 | 13835 | 25203 | |||
VANLEER | 9.1 | 9.1 | 9.1 | 0 | 9.1 | 1 | 50 | 455 | |||
VERITASKAP | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 | -9.09 | 0.2 | 3 | 200200 | 40744 |
VITAFOAM | 3.99 | 3.99 | 3.99 | 0 | 3.79 | 13 | 320237 | 1214970.54 | |||
WAPCO | 11 | 11 | 11 | 0 | 11.03 | 49 | 308461 | 3402862.1 | |||
WAPIC | 0.39 | 0.39 | 0.4 | 0.39 | 0.39 | 0 | 0 | 0.39 | 28 | 7043822 | 2761522.34 |
WEMABANK | 0.73 | 0.73 | 0.75 | 0.72 | 0.72 | -0.01 | -1.37 | 0.73 | 30 | 2399621 | 1755597.62 |
ZENITHBANK | 20.9 | 20.9 | 20.9 | 20.55 | 20.55 | -0.35 | -1.67 | 20.74 | 394 | 22110161 | 458648334.8 |
TOTAL TRANSACTION (114) | 4513 | 430269303 | 2834341361.96 |