Daily Price List – Wednesday, 13th January, 2021
101 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.34 | 0.34 | 0.34 | 0 | 0.37 | 2 | 81794 | 30209.96 | |||
ACADEMY | 0.3 | 0.3 | 0.33 | 0.27 | 0.33 | 0.03 | 10 | 0.29 | 7 | 1506566 | 443076.78 |
ACCESS | 9.05 | 9.05 | 9.2 | 9 | 9.15 | 0.1 | 1.11 | 9.11 | 249 | 14035178 | 127803805.35 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 342532 | 68506.4 |
AFRIPRUD | 6.95 | 6.95 | 7 | 6.55 | 6.77 | -0.18 | -2.59 | 6.78 | 110 | 6697186 | 45421044.99 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 500000 | 100000 |
AIICO | 1.15 | 1.15 | 1.2 | 1.14 | 1.18 | 0.03 | 2.61 | 1.18 | 66 | 10607952 | 12494114.44 |
AIRTELAFRI | 851.8 | 851.8 | 851.8 | 0 | 786.2 | 33 | 35139 | 27626372.2 | |||
ARDOVA | 19.7 | 19.7 | 20.2 | 20 | 20 | 0.3 | 1.52 | 19.99 | 238 | 4121806 | 82385399.85 |
BERGER | 8.05 | 8.05 | 8.05 | 0 | 7.35 | 20 | 54317 | 399120.4 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 53.56 | 21 | 19599 | 1049641.95 | |||
BOCGAS | 11.39 | 11.39 | 12.52 | 12.52 | 12.52 | 1.13 | 9.92 | 12.52 | 23 | 191128 | 2392194 |
BUACEMENT | 79.9 | 79.9 | 79.9 | 0 | 75.22 | 67 | 471765 | 35486767.25 | |||
CADBURY | 9 | 9 | 9 | 0 | 9.19 | 30 | 149724 | 1376638 | |||
CAP | 20 | 20 | 20 | 0 | 19.97 | 23 | 444792 | 8882233.25 | |||
CAVERTON | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | -0.03 | -1.55 | 1.94 | 17 | 283099 | 548738 |
CHAMPION | 1.02 | 1.02 | 1.12 | 1.12 | 1.12 | 0.1 | 9.80 | 1.12 | 11 | 1192726 | 1335853.12 |
CHAMS | 0.23 | 0.23 | 0.24 | 0.23 | 0.24 | 0.01 | 4.35 | 0.23 | 28 | 3524466 | 827161.84 |
CHIPLC | 0.34 | 0.34 | 0.37 | 0.31 | 0.31 | -0.03 | -8.82 | 0.32 | 19 | 4000379 | 1276184.57 |
CILEASING | 5.7 | 5.7 | 5.7 | 0 | 5.13 | 12 | 38690 | 198620.08 | |||
CONOIL | 21 | 21 | 21 | 0 | 19.09 | 28 | 84453 | 1611871.35 | |||
CORNERST | 0.6 | 0.6 | 0.63 | 0.6 | 0.6 | 0 | 0 | 0.62 | 11 | 1060881 | 657115.03 |
COURTVILLE | 0.22 | 0.22 | 0.24 | 0.23 | 0.24 | 0.02 | 9.09 | 0.23 | 13 | 2867574 | 671262.02 |
CUSTODIAN | 5.85 | 5.85 | 6.15 | 5.9 | 6 | 0.15 | 2.56 | 6 | 19 | 1400932 | 8409253.75 |
CUTIX | 2.2 | 2.2 | 2.09 | 2.03 | 2.09 | -0.11 | -5.00 | 2.06 | 45 | 2214393 | 4552005.72 |
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 1 | 2200 | 5588 | |||
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 2 | 6666 | 1799.82 | |||
DANGCEM | 230 | 230 | 230 | 230 | 230 | 0 | 0 | 229.78 | 100 | 1309204 | 300830706.1 |
DANGSUGAR | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | 0 | 19.67 | 159 | 2701725 | 53142377.55 |
DEAPCAP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 8 | 530400 | 106080 |
EKOCORP | 6 | 6 | 6 | 0 | 5.43 | 4 | 3951 | 21445.9 | |||
ETERNA | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.01 | -0.19 | 5.14 | 27 | 851174 | 4376519.73 |
ETI | 6.5 | 6.5 | 6.4 | 6.4 | 6.4 | -0.1 | -1.54 | 6.41 | 43 | 1181061 | 7574766.25 |
FBNH | 7.4 | 7.4 | 7.45 | 7.35 | 7.35 | -0.05 | -0.68 | 7.39 | 223 | 15713458 | 116172069.45 |
FCMB | 3.18 | 3.18 | 3.24 | 3.14 | 3.2 | 0.02 | 0.63 | 3.21 | 79 | 3928330 | 12596218.54 |
FIDELITYBK | 2.7 | 2.7 | 2.7 | 2.65 | 2.68 | -0.02 | -0.74 | 2.68 | 112 | 14909016 | 39935481.89 |
FIDSON | 4.6 | 4.6 | 4.6 | 0 | 4.64 | 13 | 221324 | 1027340.51 | |||
FLOURMILL | 27.4 | 27.4 | 29.4 | 27.4 | 29.3 | 1.9 | 6.93 | 28.49 | 177 | 10502489 | 299182068.95 |
FTNCOCOA | 0.68 | 0.68 | 0.69 | 0.63 | 0.64 | -0.04 | -5.88 | 0.65 | 55 | 6563977 | 4270584.7 |
GLAXOSMITH | 7.2 | 7.2 | 7 | 7 | 7 | -0.2 | -2.78 | 6.94 | 30 | 452526 | 3138897.4 |
GSPECPLC | 4.19 | 4.19 | 4.19 | 0 | 3.88 | 3 | 179900 | 698380 | |||
GUARANTY | 32.5 | 32.5 | 32.6 | 32.4 | 32.4 | -0.1 | -0.31 | 32.48 | 422 | 18247259 | 592684386.2 |
GUINNESS | 18.6 | 18.6 | 18.9 | 18.9 | 18.9 | 0.3 | 1.61 | 18.9 | 60 | 645267 | 12193492.55 |
HONYFLOUR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | 1.19 | 41 | 1098165 | 1304745.63 |
INTBREW | 7.07 | 7.07 | 6.9 | 6.76 | 6.8 | -0.27 | -3.82 | 6.85 | 51 | 982802 | 6730184.34 |
JAIZBANK | 0.73 | 0.73 | 0.72 | 0.69 | 0.72 | -0.01 | -1.37 | 0.71 | 40 | 1006112 | 709675.12 |
JAPAULGOLD | 1.16 | 1.27 | 1.27 | 1.27 | 1.27 | 0.11 | 9.48 | 1.27 | 77 | 20974908 | 26638133.16 |
JBERGER | 17.7 | 17.7 | 17.7 | 0 | 17.95 | 26 | 148799 | 2671475.85 | |||
JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0.56 | 1 | 7 | 3.92 | |||
LASACO | 0.39 | 0.4 | 0.42 | 0.4 | 0.42 | 0.03 | 7.69 | 0.42 | 65 | 40724820 | 17024424.4 |
LEARNAFRCA | 1 | 1 | 1.01 | 1 | 1 | 0 | 0 | 1 | 19 | 3304509 | 3307709.36 |
LINKASSURE | 0.61 | 0.61 | 0.61 | 0 | 0.61 | 1 | 12500 | 7625 | |||
LIVESTOCK | 1.95 | 1.95 | 1.98 | 1.76 | 1.76 | -0.19 | -9.74 | 1.79 | 157 | 18775076 | 33701013.21 |
MANSARD | 1.26 | 1.26 | 1.38 | 1.26 | 1.38 | 0.12 | 9.52 | 1.37 | 74 | 15532302 | 21284634.36 |
MAYBAKER | 3.85 | 3.85 | 3.85 | 0 | 3.87 | 23 | 239978 | 927702.71 | |||
MBENEFIT | 0.33 | 0.36 | 0.36 | 0.36 | 0.36 | 0.03 | 9.09 | 0.36 | 22 | 13699180 | 4931704.8 |
MOBIL | 228 | 228 | 249.5 | 249.5 | 249.5 | 21.5 | 9.43 | 243.74 | 41 | 137463 | 33505375.2 |
MRS | 13.75 | 13.75 | 13.75 | 0 | 14.24 | 32 | 70685 | 1006854 | |||
MTNN | 165 | 165 | 170 | 165 | 165 | 0 | 0 | 167.49 | 174 | 13410602 | 2246127511.2 |
NAHCO | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0 | 0 | 2.29 | 30 | 1471686 | 3365136.1 |
NASCON | 15.95 | 15.95 | 15.95 | 0 | 17.27 | 33 | 352193 | 6083363.55 | |||
NB | 58 | 58 | 58 | 58 | 58 | 0 | 0 | 58 | 55 | 3082458 | 178788359.45 |
NCR | 2.15 | 2.15 | 2.36 | 2.36 | 2.36 | 0.21 | 9.77 | 2.36 | 8 | 211493 | 499123.48 |
NEIMETH | 2.2 | 2.2 | 2.2 | 0 | 2.03 | 13 | 136545 | 277808.15 | |||
NEM | 2.3 | 2.3 | 2.3 | 0 | 2.26 | 9 | 109336 | 247575.76 | |||
NESTLE | 1505 | 1505 | 1505 | 0 | 1403.19 | 43 | 15537 | 21801303.7 | |||
NIGERINS | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 18 | 7176828 | 1722438.72 |
NNFM | 6.74 | 6.74 | 6.74 | 0 | 7.28 | 5 | 57800 | 420500 | |||
NPFMCRFBK | 1.72 | 1.72 | 1.72 | 0 | 1.71 | 23 | 326291 | 557994.64 | |||
OANDO | 3.5 | 3.5 | 3.5 | 3.45 | 3.5 | 0 | 0 | 3.48 | 89 | 2562331 | 8924627.49 |
OKOMUOIL | 93 | 93 | 93 | 0 | 88.96 | 17 | 16403 | 1459148.5 | |||
OMATEK | 0.22 | 0.22 | 0.22 | 0 | 0.22 | 1 | 7500 | 1650 | |||
PORTPAINT | 2.44 | 2.44 | 2.44 | 0 | 2.56 | 6 | 33628 | 86189.21 | |||
PRESCO | 72 | 72 | 72 | 0 | 71.14 | 8 | 7505 | 533877.5 | |||
PRESTIGE | 0.46 | 0.46 | 0.47 | 0.46 | 0.47 | 0.01 | 2.17 | 0.46 | 13 | 2138011 | 989935.95 |
PZ | 5.2 | 5.2 | 5.2 | 0 | 5.01 | 62 | 582633 | 2921007.1 | |||
REDSTAREX | 3.4 | 3.4 | 3.4 | 0 | 3.46 | 10 | 68706 | 237805 | |||
REGALINS | 0.26 | 0.28 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 17 | 12000000 | 3360000 |
ROYALEX | 0.27 | 0.28 | 0.29 | 0.28 | 0.29 | 0.02 | 7.41 | 0.29 | 11 | 1924033 | 553596.2 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 207904 | 41580.8 |
SEPLAT | 496.1 | 496.1 | 496.5 | 496.2 | 496.5 | 0.4 | 0.08 | 496.89 | 68 | 1124657 | 558833093.9 |
SOVRENINS | 0.2 | 0.2 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 8 | 19063000 | 4193860 |
STANBIC | 44 | 44 | 44 | 44 | 44 | 0 | 0 | 44.01 | 37 | 2941859 | 129457116.95 |
STERLNBANK | 1.95 | 1.95 | 1.99 | 1.99 | 1.99 | 0.04 | 2.05 | 1.99 | 34 | 3240898 | 6447766.75 |
TOTAL | 143 | 143 | 143 | 0 | 141.11 | 23 | 5575 | 786691 | |||
TRANSCORP | 0.96 | 0.96 | 0.95 | 0.93 | 0.95 | -0.01 | -1.04 | 0.94 | 75 | 10018375 | 9431543.61 |
TRIPPLEG | 0.66 | 0.66 | 0.66 | 0 | 0.7 | 5 | 9559 | 6686.76 | |||
UACN | 7.5 | 7.5 | 7.5 | 7.45 | 7.5 | 0 | 0 | 7.48 | 60 | 3317102 | 24823313.5 |
UAC-PROP | 0.8 | 0.8 | 0.82 | 0.8 | 0.8 | 0 | 0 | 0.81 | 31 | 1915022 | 1549513.43 |
UBA | 8.8 | 8.8 | 9 | 8.75 | 8.8 | 0 | 0 | 8.9 | 233 | 31816005 | 283104512.65 |
UBN | 5.35 | 5.35 | 5.35 | 0 | 5.43 | 36 | 96378 | 523151.1 | |||
UCAP | 5.03 | 5.03 | 5.15 | 4.85 | 5.08 | 0.05 | 0.99 | 5.1 | 160 | 10849667 | 55333044.64 |
UNILEVER | 13.4 | 13.4 | 13.9 | 13.5 | 13.5 | 0.1 | 0.75 | 13.56 | 114 | 2206829 | 29925424.75 |
UNIONDAC | 0.32 | 0.32 | 0.32 | 0 | 0.31 | 4 | 110020 | 34506.6 | |||
UNIONDICON | 10.95 | 10.95 | 10.95 | 0 | 9.9 | 3 | 4433 | 43886.7 | |||
UNITYBNK | 0.68 | 0.68 | 0.7 | 0.69 | 0.7 | 0.02 | 2.94 | 0.69 | 14 | 503552 | 349240.36 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1220 | 244 | |||
UPDCREIT | 5.5 | 5.5 | 5.5 | 0 | 5.47 | 11 | 96124 | 525562.2 | |||
UPL | 1.25 | 1.25 | 1.25 | 0 | 1.37 | 5 | 201682 | 276304.34 | |||
VERITASKAP | 0.2 | 0.2 | 0.22 | 0.2 | 0.22 | 0.02 | 10.00 | 0.21 | 48 | 18945796 | 3951099.2 |
VITAFOAM | 9 | 9 | 9 | 0 | 8.86 | 42 | 580391 | 5144858.5 | |||
WAPCO | 22.3 | 22.3 | 22.6 | 22.25 | 22.6 | 0.3 | 1.35 | 22.38 | 156 | 9430601 | 211058842.9 |
WAPIC | 0.45 | 0.45 | 0.49 | 0.46 | 0.46 | 0.01 | 2.22 | 0.47 | 62 | 6679896 | 3155186.15 |
WEMABANK | 0.7 | 0.7 | 0.7 | 0.66 | 0.7 | 0 | 0 | 0.69 | 50 | 2730886 | 1888922.74 |
ZENITHBANK | 25.8 | 25.8 | 26 | 25.7 | 25.9 | 0.1 | 0.39 | 25.91 | 486 | 45772768 | 1185826521 |
TOTAL TRANSACTION (105) | 5697 | 468146022 | 6963428081.13 |