Daily Price List – Wednesday, 12th August, 2020
173 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.47 | 0.47 | 0.47 | 0 | 0.45 | 2 | 1050 | 472.5 | |||
ACCESS | 6.55 | 6.55 | 6.5 | 6.4 | 6.4 | -0.15 | -2.29 | 6.49 | 165 | 24004750 | 155811558.15 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
AFRIPRUD | 4.3 | 4.3 | 4.3 | 0 | 4.4 | 28 | 182870 | 804161.8 | |||
AIICO | 0.9 | 0.9 | 0.96 | 0.96 | 0.96 | 0.06 | 6.67 | 0.95 | 39 | 1241902 | 1180569.04 |
AIRTELAFRI | 348 | 348 | 380 | 380 | 380 | 32 | 9.20 | 379.58 | 18 | 845734 | 321026894.9 |
ARDOVA | 12.75 | 12.75 | 12.75 | 0 | 12.03 | 21 | 88970 | 1070394 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.15 | 5 | 1916 | 11789.9 | |||
BETAGLAS | 61.55 | 61.55 | 61.55 | 0 | 55.4 | 1 | 550 | 30470 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.32 | 2 | 1450 | 6257 | |||
BUACEMENT | 38.95 | 38.95 | 39 | 38 | 38.7 | -0.25 | -0.64 | 38.2 | 55 | 1035041 | 39536861.45 |
CADBURY | 7.05 | 7.05 | 7.75 | 7.05 | 7.75 | 0.7 | 9.93 | 7.23 | 42 | 639514 | 4622473.65 |
CAP | 17.5 | 17.5 | 17.9 | 17.9 | 17.9 | 0.4 | 2.29 | 17.72 | 54 | 1132714 | 20075553.75 |
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 3909 | 781.8 | |||
CAVERTON | 1.85 | 1.85 | 1.85 | 0 | 1.85 | 14 | 166140 | 307581.34 | |||
CHAMPION | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -0.08 | -9.30 | 0.79 | 15 | 520154 | 412108.72 |
CHAMS | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 7 | 1091304 | 229206.34 |
CHELLARAM | 2.51 | 2.51 | 2.51 | 0 | 2.45 | 1 | 72 | 176.4 | |||
CHIPLC | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 | -8.10 | 0.34 | 6 | 227000 | 77180 |
CILEASING | 4 | 4 | 4 | 0 | 3.75 | 5 | 3940 | 14766 | |||
CONOIL | 16.9 | 16.9 | 16.9 | 0 | 15.25 | 19 | 87035 | 1327283.75 | |||
CORNERST | 0.6 | 0.6 | 0.6 | 0 | 0.6 | 7 | 140790 | 84900.4 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 2001000 | 401073 |
CUSTODIAN | 5 | 5 | 5 | 0 | 5.02 | 21 | 276161 | 1385786.3 | |||
CUTIX | 1.75 | 1.75 | 1.75 | 1.74 | 1.75 | 0 | 0 | 1.73 | 11 | 488500 | 845672 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.4 | 1 | 1000 | 2400 | |||
DANGCEM | 136 | 136 | 136 | 0 | 132.52 | 99 | 633783 | 83988892 | |||
DANGSUGAR | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0 | 0 | 11.96 | 101 | 1578362 | 18880184.1 |
ETERNA | 1.9 | 1.9 | 1.9 | 0 | 1.96 | 15 | 105251 | 206766.51 | |||
ETI | 4.15 | 4.15 | 4.15 | 4.1 | 4.1 | -0.05 | -1.20 | 4.12 | 106 | 3048801 | 12557997.6 |
FBNH | 5.1 | 5.1 | 5.1 | 5.05 | 5.05 | -0.05 | -0.980 | 5.06 | 197 | 13953083 | 70622265.8 |
FCMB | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2 | 38 | 4551049 | 9095808.59 |
FIDELITYBK | 1.8 | 1.8 | 1.83 | 1.78 | 1.83 | 0.03 | 1.67 | 1.8 | 65 | 3869757 | 6979222 |
FIDSON | 3.47 | 3.47 | 3.47 | 0 | 3.57 | 26 | 547181 | 1955254.1 | |||
FLOURMILL | 19.3 | 19.3 | 19.4 | 19.4 | 19.4 | 0.1 | 0.52 | 19.39 | 84 | 3650852 | 70780507.65 |
GLAXOSMITH | 5.25 | 5.25 | 5.25 | 0 | 5.2 | 51 | 1148831 | 5979072.4 | |||
GSPECPLC | 4.65 | 4.65 | 4.65 | 0 | 4.19 | 1 | 39 | 163.41 | |||
GUARANTY | 24.8 | 24.8 | 24.9 | 24.8 | 24.85 | 0.05 | 0.20 | 24.85 | 329 | 66251779 | 1646366931.65 |
GUINNESS | 14.5 | 14.5 | 15.4 | 15.4 | 15.4 | 0.9 | 6.21 | 15.43 | 87 | 1350076 | 20828671.6 |
HONYFLOUR | 0.96 | 0.96 | 0.96 | 0 | 0.96 | 16 | 130287 | 124748.5 | |||
IKEJAHOTEL | 1.01 | 1.01 | 1.01 | 0 | 1.01 | 4 | 103650 | 104686.5 | |||
INITSPLC | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 0 | 0.7 | 1 | 450000 | 315000 |
INTBREW | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 | 0 | 3.1 | 27 | 483333 | 1498302.3 |
JAIZBANK | 0.56 | 0.56 | 0.56 | 0.55 | 0.56 | 0 | 0 | 0.56 | 38 | 1557078 | 871876.21 |
JAPAULOIL | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.21 | 18 | 3108120 | 654485.2 |
JBERGER | 15.05 | 15.05 | 15.05 | 0 | 15.69 | 20 | 115598 | 1813481.45 | |||
JOHNHOLT | 0.52 | 0.52 | 0.52 | 0 | 0.55 | 2 | 1827 | 1004.85 | |||
LASACO | 0.25 | 0.25 | 0.25 | 0 | 0.24 | 5 | 115999 | 28006.89 | |||
LAWUNION | 1 | 1 | 1 | 0 | 1.05 | 1 | 181 | 190.05 | |||
LEARNAFRCA | 1.03 | 1.03 | 1.03 | 0 | 1.07 | 2 | 31894 | 33988.7 | |||
LINKASSURE | 0.38 | 0.38 | 0.38 | 0 | 0.41 | 3 | 74390 | 30499.9 | |||
LIVESTOCK | 0.62 | 0.62 | 0.62 | 0 | 0.59 | 14 | 86864 | 50875.68 | |||
MANSARD | 1.45 | 1.45 | 1.45 | 0 | 1.59 | 13 | 385588 | 612510.22 | |||
MAYBAKER | 3.03 | 3.03 | 3.03 | 0 | 3 | 14 | 174349 | 523866.45 | |||
MBENEFIT | 0.21 | 0.21 | 0.22 | 0.2 | 0.2 | -0.01 | -4.76 | 0.21 | 17 | 1687403 | 348114.53 |
MOBIL | 175 | 175 | 175 | 0 | 174.08 | 14 | 6724 | 1170482.7 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.66 | 3 | 2734 | 31889.9 | |||
MTNN | 118.5 | 118.5 | 118.5 | 0 | 119.35 | 94 | 668479 | 79783477.6 | |||
NAHCO | 2.08 | 2.08 | 2.08 | 0 | 2.07 | 15 | 101950 | 210613.8 | |||
NASCON | 10 | 10 | 10 | 0 | 10.82 | 24 | 147446 | 1595093.1 | |||
NB | 34 | 34 | 34 | 0 | 36.48 | 61 | 223029 | 8136408.65 | |||
NEIMETH | 1.85 | 1.85 | 2 | 2 | 2 | 0.15 | 8.11 | 1.94 | 31 | 523201 | 1016124.95 |
NEM | 1.87 | 1.87 | 1.87 | 0 | 1.95 | 8 | 107187 | 208991.42 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1119.06 | 29 | 3838 | 4294937.4 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.72 | 7 | 37088 | 175046.24 | |||
NPFMCRFBK | 1.26 | 1.26 | 1.26 | 0 | 1.26 | 8 | 96400 | 121792 | |||
OANDO | 2.37 | 2.37 | 2.4 | 2.4 | 2.4 | 0.03 | 1.27 | 2.43 | 33 | 749219 | 1821853.33 |
OKOMUOIL | 77 | 77 | 80 | 78.5 | 80 | 3 | 3.90 | 79.52 | 54 | 5264039 | 418585982.1 |
PRESCO | 48 | 48 | 51.5 | 51.5 | 51.5 | 3.5 | 7.29 | 51.53 | 17 | 268662 | 13845054 |
PRESTIGE | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.04 | 8.89 | 0.49 | 3 | 152968 | 74924.64 |
PZ | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 0 | 4.25 | 21 | 573090 | 2433261.7 |
REDSTAREX | 3.65 | 3.65 | 3.65 | 0 | 3.57 | 12 | 104397 | 372504.76 | |||
REGALINS | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 5 | 417408 | 100132.92 |
SEPLAT | 350 | 350 | 385 | 380 | 385 | 35 | 10.00 | 383.42 | 87 | 742051 | 284519403.6 |
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 62.4 | 1 | 1000 | 62400 | |||
STANBIC | 33 | 33 | 33 | 0 | 33.21 | 20 | 55749 | 1851311.9 | |||
STERLNBANK | 1.2 | 1.2 | 1.2 | 1.17 | 1.2 | 0 | 0 | 1.19 | 246 | 13213013 | 15699817.18 |
SUNUASSUR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 1 | 100000 | 20000 |
TOTAL | 79.1 | 79.1 | 80 | 80 | 80 | 0.9 | 1.14 | 79.53 | 41 | 173881 | 13827963.5 |
TRANSCOHOT | 4 | 4 | 4 | 0 | 4 | 3 | 11450 | 45800 | |||
TRANSCORP | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0.63 | 25 | 768989 | 483194.07 |
TRIPPLEG | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 3 | 27493 | 13662.08 | |||
UACN | 6 | 6 | 6.2 | 6.2 | 6.2 | 0.2 | 3.33 | 6.2 | 41 | 398683 | 2471405.5 |
UAC-PROP | 0.95 | 0.95 | 0.95 | 0 | 0.94 | 2 | 5700 | 5366 | |||
UBA | 6.5 | 6.5 | 6.55 | 6.35 | 6.5 | 0 | 0 | 6.47 | 124 | 4421299 | 28605906.55 |
UBN | 5.4 | 5.4 | 5.4 | 0 | 5.2 | 31 | 103154 | 536848.3 | |||
UCAP | 3.14 | 3.14 | 3.2 | 3.16 | 3.2 | 0.06 | 1.91 | 3.19 | 85 | 3162525 | 10088733.92 |
UNILEVER | 12 | 12 | 12 | 0 | 11.73 | 81 | 1153087 | 13526548.45 | |||
UNIONDAC | 0.25 | 0.25 | 0.25 | 0 | 0.27 | 1 | 1000 | 270 | |||
UNITYBNK | 0.59 | 0.59 | 0.59 | 0 | 0.56 | 8 | 70852 | 39681.12 | |||
UPL | 1.11 | 1.11 | 1.11 | 0 | 1.22 | 8 | 298265 | 363883.3 | |||
VALUEFUND | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 0 | 0 | 115.05 | 1 | 1253000 | 144157650 |
VITAFOAM | 5.75 | 5.75 | 5.75 | 0 | 5.22 | 27 | 514700 | 2688109.48 | |||
WAPCO | 11.95 | 11.95 | 11.9 | 11.9 | 11.9 | -0.05 | -0.42 | 11.91 | 61 | 1072643 | 12771683 |
WAPIC | 0.33 | 0.33 | 0.33 | 0 | 0.33 | 6 | 133843 | 44132.51 | |||
WEMABANK | 0.53 | 0.53 | 0.52 | 0.51 | 0.52 | -0.01 | -1.89 | 0.51 | 31 | 9158978 | 4685795.62 |
ZENITHBANK | 16.85 | 16.85 | 16.85 | 16.7 | 16.75 | -0.1 | -0.59 | 16.79 | 322 | 15209013 | 255327595.3 |
TOTAL TRANSACTION (97) | 3636 | 204878098 | 3830335679.62 |