Daily Price List – Wednesday, 10th June, 2020
151 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 1.09 | 1 | 200 | 218 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 2 | 23272 | 6956.16 | |||
ACCESS | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 | 0 | 6.77 | 102 | 874311 | 5916398.9 |
AFRIPRUD | 4 | 4 | 4.11 | 4.1 | 4.11 | 0.11 | 2.75 | 4.08 | 44 | 947557 | 3869762.33 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 20000 | 4000 | |||
AIICO | 1.12 | 1.12 | 1.12 | 1.1 | 1.11 | -0.01 | -0.89 | 1.11 | 36 | 955501 | 1060934.83 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 326.79 | 9 | 61945 | 20243125 | |||
ARDOVA | 14.4 | 14.4 | 14.4 | 0 | 14.04 | 27 | 250015 | 3510946.95 | |||
BERGER | 7 | 7 | 7.7 | 7.7 | 7.7 | 0.7 | 10.00 | 7.7 | 10 | 165705 | 1275653.5 |
BETAGLAS | 70 | 70 | 70 | 0 | 65.54 | 5 | 5067 | 332082 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.66 | 19 | 35084 | 163624.59 | |||
BUACEMENT | 43.2 | 43.2 | 41.5 | 40.25 | 41.5 | -1.7 | -3.94 | 40.28 | 60 | 632211 | 25462929.45 |
CADBURY | 7.5 | 7.5 | 7.5 | 0 | 7.55 | 33 | 228258 | 1722758.1 | |||
CAP | 20.65 | 20.65 | 20.65 | 0 | 19.81 | 24 | 71777 | 1422126.6 | |||
CAVERTON | 2.46 | 2.46 | 2.55 | 2.5 | 2.5 | 0.04 | 1.63 | 2.54 | 18 | 695332 | 1764180.63 |
CHAMPION | 0.88 | 0.88 | 0.88 | 0 | 0.93 | 5 | 7029 | 6519.47 | |||
CHAMS | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 8 | 641598 | 161083.78 |
CHIPLC | 0.46 | 0.46 | 0.49 | 0.49 | 0.49 | 0.03 | 6.52 | 0.48 | 5 | 120250 | 57722.5 |
CILEASING | 5.3 | 5.3 | 4.8 | 4.8 | 4.8 | -0.5 | -9.43 | 4.81 | 14 | 311893 | 1501377.2 |
CONOIL | 21 | 21 | 21 | 0 | 20.5 | 10 | 59181 | 1213195.4 | |||
CORNERST | 0.5 | 0.5 | 0.54 | 0.54 | 0.54 | 0.04 | 8.00 | 0.54 | 8 | 216000 | 116456.27 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 513000 | 102600 |
CUSTODIAN | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6 | 14 | 1824301 | 10945740.95 |
CUTIX | 1.69 | 1.69 | 1.6 | 1.6 | 1.6 | -0.09 | -5.33 | 1.6 | 21 | 376793 | 604424.35 |
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 200 | 60 | |||
DANGCEM | 139 | 139 | 139 | 0 | 134.77 | 178 | 1747317 | 235477949.8 | |||
DANGSUGAR | 14.95 | 14.95 | 15 | 14.8 | 14.8 | -0.15 | -1.00 | 14.85 | 174 | 3540385 | 52577969.4 |
EKOCORP | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6 | 2 | 1017000 | 6102000 |
ETERNA | 2.48 | 2.48 | 2.48 | 0 | 2.64 | 14 | 48113 | 126864.58 | |||
ETI | 5.55 | 5.55 | 5.5 | 5.4 | 5.5 | -0.05 | -0.90 | 5.41 | 52 | 580462 | 3139073 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.75 | 1 | 125 | 343.75 | |||
FBNH | 5.35 | 5.35 | 5.45 | 5.05 | 5.35 | 0 | 0 | 5.37 | 242 | 31213625 | 167671815.7 |
FCMB | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0 | 0 | 1.72 | 45 | 9649740 | 16604017.6 |
FIDELITYBK | 1.81 | 1.81 | 1.87 | 1.85 | 1.87 | 0.06 | 3.31 | 1.85 | 37 | 956530 | 1769479.17 |
FIDSON | 3 | 3 | 3 | 0 | 3.13 | 21 | 287377 | 899021.46 | |||
FLOURMILL | 20.95 | 20.95 | 20.95 | 0 | 20.26 | 39 | 404572 | 8195727.85 | |||
GLAXOSMITH | 7.55 | 7.55 | 7.5 | 7.5 | 7.5 | -0.05 | -0.66 | 7.5 | 39 | 1225198 | 9185656.4 |
GUARANTY | 24.05 | 24.05 | 24.3 | 24.05 | 24.2 | 0.15 | 0.62 | 24.16 | 314 | 69410205 | 1676999939.65 |
GUINNESS | 18 | 18 | 17.75 | 17.5 | 17.5 | -0.5 | -2.78 | 17.55 | 113 | 2293267 | 40251461.65 |
HONYFLOUR | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.02 | -2.02 | 0.97 | 18 | 1930638 | 1877405.43 |
IKEJAHOTEL | 1.15 | 1.15 | 1.15 | 0 | 1.15 | 1 | 500 | 575 | |||
INTBREW | 4.75 | 4.75 | 4.7 | 4.7 | 4.7 | -0.05 | -1.05 | 4.7 | 52 | 3375853 | 15858028.85 |
JAIZBANK | 0.67 | 0.67 | 0.69 | 0.64 | 0.66 | -0.01 | -1.49 | 0.66 | 35 | 2407600 | 1600195.88 |
JAPAULOIL | 0.25 | 0.23 | 0.24 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 80 | 18735616 | 4312661.87 |
JBERGER | 21.25 | 21.25 | 21.25 | 0 | 19.37 | 36 | 196575 | 3807222.4 | |||
LASACO | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85 | 0.25 | 8 | 493681 | 125290.26 |
LAWUNION | 1.01 | 1.01 | 1.01 | 0 | 1.05 | 1 | 1000 | 1050 | |||
LEARNAFRCA | 1.24 | 1.24 | 1.28 | 1.28 | 1.28 | 0.04 | 3.23 | 1.28 | 7 | 424000 | 543950 |
LINKASSURE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 4 | 258800 | 128400 |
LIVESTOCK | 0.7 | 0.7 | 0.7 | 0.68 | 0.7 | 0 | 0 | 0.69 | 14 | 598100 | 415170 |
MANSARD | 1.85 | 1.85 | 1.85 | 0 | 1.85 | 1 | 2500 | 4625 | |||
MAYBAKER | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 0 | 3.06 | 22 | 441470 | 1350449.06 |
MBENEFIT | 0.22 | 0.24 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09 | 0.24 | 152 | 51762859 | 12392340.46 |
MOBIL | 192.6 | 192.6 | 192.6 | 0 | 174.05 | 40 | 137222 | 23883999.6 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 12.46 | 6 | 12055 | 150159 | |||
MTNN | 118 | 118 | 118 | 118 | 118 | 0 | 0 | 118.01 | 100 | 1126925 | 132989354 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 8 | 332500 | 66920 |
NAHCO | 2.9 | 2.9 | 3 | 2.9 | 2.99 | 0.09 | 3.10 | 2.94 | 56 | 1827711 | 5378783.24 |
NASCON | 11.6 | 11.6 | 11.6 | 0 | 11.66 | 11 | 89515 | 1043912.75 | |||
NB | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | 0 | 0 | 42.44 | 61 | 2305183 | 97828763.5 |
NCR | 2 | 2 | 2 | 0 | 1.8 | 3 | 6605 | 11889 | |||
NEIMETH | 2.13 | 2.13 | 2.34 | 2.33 | 2.34 | 0.21 | 9.86 | 2.34 | 67 | 2058374 | 4814435.35 |
NEM | 2.05 | 2.05 | 2.05 | 0 | 2.09 | 12 | 154100 | 321985 | |||
NESTLE | 995 | 995 | 995 | 0 | 1094.5 | 14 | 1553 | 1699758.5 | |||
NPFMCRFBK | 1.86 | 1.86 | 1.86 | 0 | 1.85 | 5 | 39739 | 73556.35 | |||
OANDO | 2.75 | 2.75 | 2.8 | 2.7 | 2.8 | 0.05 | 1.82 | 2.77 | 38 | 1235388 | 3425442.15 |
OKOMUOIL | 64 | 64 | 67 | 66.9 | 67 | 3 | 4.69 | 66.94 | 20 | 1091432 | 73062163.95 |
OMATEK | 0.28 | 0.28 | 0.28 | 0 | 0.26 | 1 | 10000 | 2600 | |||
PRESCO | 45.25 | 45.25 | 45.25 | 0 | 43.56 | 18 | 11540 | 502682.45 | |||
PRESTIGE | 0.7 | 0.7 | 0.77 | 0.77 | 0.77 | 0.07 | 10.00 | 0.77 | 22 | 1140235 | 877705.95 |
PZ | 4.8 | 4.8 | 4.8 | 0 | 5.19 | 11 | 80478 | 417352.5 | |||
REDSTAREX | 3.56 | 3.56 | 3.6 | 3.26 | 3.3 | -0.26 | -7.30 | 3.41 | 53 | 2405700 | 8209889.84 |
ROYALEX | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 2 | 205230 | 49255.2 |
SEPLAT | 476.4 | 476.4 | 476.4 | 0 | 428.8 | 9 | 193 | 82758.4 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 62.4 | 2 | 260 | 16224 | |||
STANBIC | 33.2 | 33.2 | 33 | 33 | 33 | -0.2 | -0.60 | 33.01 | 61 | 2653395 | 87591297 |
STERLNBANK | 1.3 | 1.3 | 1.35 | 1.35 | 1.35 | 0.05 | 3.85 | 1.28 | 30 | 468765 | 599022.45 |
TOTAL | 96.1 | 96.1 | 96.1 | 0 | 98.06 | 21 | 43429 | 4258663 | |||
TRANSCORP | 0.72 | 0.72 | 0.72 | 0 | 0.74 | 13 | 170366 | 126759.5 | |||
UACN | 8.25 | 8.25 | 7.55 | 7.5 | 7.5 | -0.75 | -9.09 | 7.56 | 76 | 1925341 | 14546983.85 |
UAC-PROP | 1 | 1 | 1 | 0 | 1.01 | 18 | 492797 | 496517.79 | |||
UBA | 6.8 | 6.8 | 6.85 | 6.8 | 6.8 | 0 | 0 | 6.8 | 125 | 5294245 | 36017857.3 |
UBN | 6.15 | 6.15 | 6.15 | 0 | 6.16 | 23 | 186812 | 1151019.1 | |||
UCAP | 2.7 | 2.7 | 2.7 | 2.65 | 2.68 | -0.02 | -0.74 | 2.68 | 64 | 2915276 | 7816911.71 |
UNILEVER | 17 | 17 | 17 | 0 | 15.54 | 61 | 161622 | 2511449.8 | |||
UNIONDAC | 0.28 | 0.28 | 0.3 | 0.3 | 0.3 | 0.02 | 7.14 | 0.3 | 11 | 363200 | 107950.7 |
UNITYBNK | 0.52 | 0.52 | 0.52 | 0 | 0.5 | 5 | 20200 | 10094.98 | |||
UPDCREIT | 3.5 | 3.5 | 3.8 | 3.8 | 3.8 | 0.3 | 8.57 | 3.83 | 4 | 201300 | 770005 |
UPL | 1.2 | 1.2 | 1.3 | 1.2 | 1.2 | 0 | 0 | 1.27 | 12 | 766600 | 973467 |
VITAFOAM | 5.7 | 5.7 | 5.65 | 5.13 | 5.6 | -0.1 | -1.75 | 5.23 | 102 | 5163050 | 26982987.47 |
WAPCO | 11.5 | 11.5 | 11.55 | 11.55 | 11.55 | 0.05 | 0.43 | 11.54 | 99 | 2271584 | 26220195.3 |
WAPIC | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0.33 | 16 | 446558 | 148991.66 |
WEMABANK | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0.58 | 21 | 355019 | 205237.25 |
ZENITHBANK | 16.9 | 16.9 | 16.9 | 16.6 | 16.6 | -0.3 | -1.78 | 16.72 | 473 | 16438691 | 274860029.25 |
TOTAL TRANSACTION (94) | 3978 | 266649776 | 3183188592.02 |