Daily Price List – Wednesday, 11th March, 2020
354 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.31 | 0.31 | 0.32 | 0.32 | 0.32 | 0.01 | 3.23 | 0.32 | 1 | 139057 | 44498.24 |
ACADEMY | 0.37 | 0.37 | 0.37 | 0 | 0.37 | 1 | 500 | 185 | |||
ACCESS | 6.9 | 6.35 | 6.9 | 6.3 | 6.45 | -0.45 | -6.52 | 6.46 | 354 | 27014578 | 174415726.3 |
AFRIPRUD | 4 | 4 | 4 | 0 | 3.6 | 25 | 348349 | 1254056.4 | |||
AIICO | 0.68 | 0.68 | 0.73 | 0.73 | 0.73 | 0.05 | 7.35 | 0.7 | 29 | 695859 | 489289.38 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 298.9 | 4 | 1026 | 306671.4 | |||
ARDOVA | 15.3 | 15.3 | 15.3 | 0 | 13.8 | 8 | 34480 | 475824 | |||
BERGER | 6.1 | 6.1 | 6.1 | 0 | 6.39 | 8 | 25000 | 159700 | |||
BOCGAS | 4.05 | 4.05 | 4.05 | 0 | 4.15 | 1 | 566 | 2348.9 | |||
BUACEMENT | 35.3 | 35.3 | 35.3 | 0 | 31.8 | 12 | 319700 | 10166460 | |||
CADBURY | 6.65 | 6.65 | 6 | 6 | 6 | -0.65 | -9.77 | 6.37 | 44 | 541443 | 3447548.25 |
CAP | 19.95 | 19.95 | 19.95 | 0 | 18.26 | 12 | 59483 | 1085953.45 | |||
CAVERTON | 2.13 | 2.13 | 2.23 | 2.1 | 2.1 | -0.03 | -1.41 | 2.19 | 30 | 1274033 | 2792790.3 |
CHAMPION | 0.78 | 0.78 | 0.78 | 0 | 0.71 | 4 | 85000 | 60350 | |||
CHAMS | 0.2 | 0.2 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 4 | 639100 | 139862 |
CHIPLC | 0.3 | 0.3 | 0.3 | 0 | 0.32 | 2 | 30000 | 9600 | |||
CILEASING | 6.85 | 6.85 | 6.85 | 0 | 6.2 | 2 | 21635 | 134137 | |||
CONOIL | 16.2 | 16.2 | 14.6 | 14.6 | 14.6 | -1.6 | -9.88 | 14.6 | 21 | 243956 | 3561757.6 |
CORNERST | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.04 | 8.89 | 0.48 | 3 | 147827 | 70609.07 |
COURTVILLE | 0.2 | 0.2 | 0.22 | 0.2 | 0.22 | 0.02 | 10.00 | 0.2 | 8 | 6151913 | 1252382.6 |
CUSTODIAN | 5.45 | 5.45 | 5.45 | 0 | 5.19 | 7 | 17342 | 89918.4 | |||
CUTIX | 1.4 | 1.4 | 1.28 | 1.28 | 1.28 | -0.12 | -8.57 | 1.28 | 15 | 408334 | 521741.2 |
DANGCEM | 170 | 170 | 153 | 153 | 153 | -17 | -10.00 | 153 | 30 | 721027 | 110317131 |
DANGSUGAR | 9.9 | 9.9 | 10 | 9.75 | 9.75 | -0.15 | -1.52 | 9.73 | 103 | 2000660 | 19461294.45 |
DEAPCAP | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 3100 | 930 | |||
ETERNA | 2.02 | 2.02 | 2.02 | 0 | 1.91 | 13 | 66143 | 126645.27 | |||
ETI | 5.3 | 5.3 | 4.85 | 4.85 | 4.85 | -0.45 | -8.49 | 4.96 | 59 | 825354 | 4093770 |
FBNH | 4.4 | 4.4 | 4.7 | 4.35 | 4.4 | 0 | 0 | 4.43 | 483 | 303031738 | 1341321158.25 |
FCMB | 1.51 | 1.51 | 1.66 | 1.53 | 1.66 | 0.15 | 9.93 | 1.59 | 136 | 14550485 | 23202380.28 |
FIDELITYBK | 1.62 | 1.62 | 1.78 | 1.67 | 1.7 | 0.08 | 4.94 | 1.73 | 79 | 9006814 | 15566075.98 |
FIDSON | 2.54 | 2.54 | 2.55 | 2.55 | 2.55 | 0.01 | 0.39 | 2.55 | 38 | 7052548 | 17965934.42 |
FLOURMILL | 22 | 22 | 22 | 19.8 | 22 | 0 | 0 | 20.21 | 59 | 1559267 | 31512473.9 |
GLAXOSMITH | 3.45 | 3.45 | 3.45 | 0 | 3.55 | 24 | 137737 | 488353.5 | |||
GUARANTY | 19.95 | 18 | 20 | 18 | 19.9 | -0.05 | -0.25062656641604 | 18.81 | 1437 | 385180674 | 7243483063.5 |
GUINNESS | 25.2 | 25.2 | 25.2 | 0 | 22.72 | 34 | 116748 | 2651991.2 | |||
HONYFLOUR | 0.9 | 0.9 | 0.92 | 0.92 | 0.92 | 0.02 | 2.22 | 0.92 | 19 | 1515762 | 1394777.04 |
IKEJAHOTEL | 1.21 | 1.21 | 1.21 | 0 | 1.09 | 1 | 1000 | 1090 | |||
INTBREW | 6.35 | 6.35 | 6.35 | 0 | 6.06 | 10 | 59794 | 362119.05 | |||
JAIZBANK | 0.47 | 0.47 | 0.5 | 0.48 | 0.48 | 0.01 | 2.13 | 0.49 | 16 | 617164 | 300178.73 |
JBERGER | 22.4 | 22.4 | 22.4 | 0 | 20.2 | 18 | 504124 | 10183304.8 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.51 | 1 | 962 | 490.62 | |||
LASACO | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 11 | 2000000 | 403465.52 |
LAWUNION | 1 | 1 | 1 | 0.95 | 1 | 0 | 0 | 0.98 | 19 | 4204952 | 4101100.68 |
LEARNAFRCA | 1.11 | 1.11 | 1.11 | 0 | 1.16 | 1 | 459 | 532.44 | |||
LINKASSURE | 0.4 | 0.4 | 0.4 | 0 | 0.44 | 1 | 23238 | 10224.72 | |||
LIVESTOCK | 0.57 | 0.57 | 0.57 | 0 | 0.6 | 8 | 166000 | 100000 | |||
MANSARD | 1.55 | 1.55 | 1.67 | 1.67 | 1.67 | 0.12 | 7.74 | 1.65 | 4 | 139846 | 231279.74 |
MAYBAKER | 2.15 | 2.15 | 2.15 | 0 | 1.94 | 2 | 5450 | 10573 | |||
MOBIL | 146.5 | 146.5 | 146.5 | 0 | 152.14 | 27 | 10175 | 1548055.4 | |||
MTNN | 103.5 | 103.5 | 103.5 | 93.2 | 103.5 | 0 | 0 | 99.33 | 353 | 10048455 | 998076594.8 |
NAHCO | 2.03 | 2.03 | 2.14 | 2.03 | 2.14 | 0.11 | 5.42 | 2.08 | 33 | 804687 | 1676758.97 |
NASCON | 11.7 | 11.7 | 10.55 | 10.55 | 10.55 | -1.15 | -9.83 | 10.67 | 25 | 432248 | 4611524.15 |
NB | 33.1 | 33.1 | 33 | 33 | 33 | -0.1 | -0.30 | 33.39 | 58 | 461313 | 15404020 |
NEIMETH | 0.44 | 0.44 | 0.44 | 0 | 0.47 | 5 | 26138 | 12302.36 | |||
NEM | 1.75 | 1.75 | 1.75 | 0 | 1.72 | 9 | 73100 | 125948.1 | |||
NESTLE | 1017 | 1017 | 915.3 | 915.3 | 915.3 | -101.7 | -10.00 | 915.3 | 127 | 2013753 | 1843188120.9 |
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 1000000 | 200000 |
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 56.25 | 1 | 7 | 393.75 | |||
NPFMCRFBK | 0.85 | 0.85 | 0.93 | 0.93 | 0.93 | 0.08 | 9.41 | 0.91 | 9 | 181089 | 164404.57 |
OANDO | 2.19 | 2.19 | 2.15 | 2 | 2.1 | -0.09 | -4.11 | 2.11 | 76 | 3466092 | 7302623.72 |
OKOMUOIL | 61.4 | 61.4 | 61.4 | 0 | 59.57 | 37 | 303737 | 18093766.5 | |||
PRESCO | 44.9 | 44.9 | 44.9 | 0 | 40.45 | 1 | 100 | 4045 | |||
PZ | 4.05 | 4.05 | 4.05 | 0 | 3.85 | 18 | 118304 | 455812.4 | |||
REGALINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 50000 | 10000 | |||
SEPLAT | 605 | 605 | 605 | 0 | 544.5 | 2 | 1518 | 826551 | |||
SKYAVN | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0 | 0 | 2.34 | 7 | 12500028 | 29250065.52 |
STANBIC | 28.35 | 28.35 | 28.35 | 0 | 30.91 | 10 | 6597 | 203905.05 | |||
STERLNBANK | 1.41 | 1.41 | 1.3 | 1.27 | 1.27 | -0.14 | -9.93 | 1.27 | 41 | 30205189 | 38434827.86 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
TOTAL | 107 | 107 | 107 | 0 | 97.05 | 17 | 35127 | 3409215.3 | |||
TRANSCOHOT | 4.05 | 4.05 | 4.05 | 0 | 4 | 2 | 620 | 2480 | |||
TRANSCORP | 0.76 | 0.76 | 0.76 | 0.69 | 0.76 | 0 | 0 | 0.71 | 101 | 20076098 | 14181775.52 |
UACN | 7.2 | 7.2 | 7.5 | 7.2 | 7.5 | 0.3 | 4.17 | 7.37 | 81 | 7414004 | 54635345 |
UAC-PROP | 0.92 | 0.92 | 0.92 | 0 | 0.87 | 11 | 306239 | 266224.65 | |||
UBA | 5.65 | 5.65 | 6.2 | 5.85 | 6.2 | 0.55 | 9.73 | 6.17 | 345 | 59979310 | 370174507.65 |
UBN | 6.35 | 6.35 | 6.1 | 6 | 6 | -0.35 | -5.51 | 6.06 | 43 | 3961781 | 24023685.95 |
UCAP | 2.34 | 2.34 | 2.11 | 2.11 | 2.11 | -0.23 | -9.83 | 2.11 | 69 | 3302374 | 6969281.92 |
UNILEVER | 10.6 | 10.6 | 11.65 | 11.65 | 11.65 | 1.05 | 9.91 | 11.48 | 44 | 1491429 | 17115400.6 |
UNIONDAC | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1400 | 280 | |||
UNITYBNK | 0.47 | 0.47 | 0.5 | 0.47 | 0.47 | 0 | 0 | 0.48 | 17 | 1169152 | 561230.12 |
UPDCREIT | 3.2 | 3.2 | 3.2 | 0 | 3.27 | 5 | 46500 | 152000 | |||
UPL | 1 | 1 | 1 | 0 | 1 | 5 | 44200 | 44200 | |||
VITAFOAM | 4.07 | 4.07 | 4.45 | 4 | 4.45 | 0.38 | 9.34 | 4.16 | 30 | 461074 | 1918530.11 |
WAPCO | 12.3 | 11.1 | 12 | 11.1 | 11.85 | -0.45 | -3.66 | 11.19 | 105 | 8619309 | 96482347.95 |
WAPIC | 0.33 | 0.33 | 0.33 | 0.3 | 0.3 | -0.03 | -9.09 | 0.33 | 30 | 30688182 | 10115137.62 |
WEMABANK | 0.5 | 0.5 | 0.55 | 0.5 | 0.51 | 0.01 | 2.00 | 0.51 | 58 | 8098746 | 4142611.04 |
ZENITHBANK | 13.05 | 11.75 | 13.85 | 11.75 | 12.05 | -1 | -7.66 | 12.26 | 2141 | 412407439 | 5056143554 |
TOTAL TRANSACTION (87) | 7150 | 1391495841 | 17647699295.06 |