Daily Price List – Wednesday, 15th January, 2020
497 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1 | 1 | 1 | 0 | 1.05 | 1 | 2 | 2.1 | |||
ABCTRANS | 0.45 | 0.45 | 0.45 | 0 | 0.41 | 2 | 19500 | 7995 | |||
ACCESS | 10.5 | 10.5 | 10.35 | 10.15 | 10.2 | -0.3 | -2.86 | 10.23 | 413 | 52474760 | 536578249.45 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 20 | 4 | |||
AFRIPRUD | 4.6 | 4.6 | 4.6 | 0 | 4.59 | 43 | 379272 | 1738973.99 | |||
AFROMEDIA | 0.34 | 0.34 | 0.34 | 0 | 0.31 | 1 | 10 | 3.1 | |||
AIICO | 0.77 | 0.77 | 0.78 | 0.77 | 0.77 | 0 | 0 | 0.78 | 21 | 5272983 | 4086919.08 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 324.99 | 12 | 858 | 278844 | |||
ARBICO | 3.51 | 3.51 | 3.51 | 0 | 3.16 | 4 | 106005 | 334975.8 | |||
BERGER | 6.75 | 6.75 | 6.75 | 0 | 7.39 | 9 | 44645 | 330026 | |||
BETAGLAS | 59 | 59 | 64.9 | 64.9 | 64.9 | 5.9 | 10 | 64.07 | 18 | 252009 | 16145137.4 |
BOCGAS | 5.5 | 5.5 | 5.5 | 0 | 4.95 | 5 | 137713 | 681777.65 | |||
BUACEMENT | 38.95 | 38.95 | 38 | 35.1 | 38 | -0.95 | -2.44 | 35.36 | 186 | 12562001 | 444167398.85 |
CADBURY | 10 | 10 | 10 | 0 | 9.99 | 24 | 172939 | 1728468.75 | |||
CAP | 25 | 25 | 25 | 0 | 26.43 | 17 | 23362 | 617500.05 | |||
CAPHOTEL | 2.75 | 2.75 | 2.75 | 0 | 2.48 | 2 | 502 | 1246.04 | |||
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 20 | 4 | |||
CAVERTON | 2.91 | 2.91 | 2.91 | 0 | 2.64 | 8 | 145469 | 383752.85 | |||
CHAMS | 0.34 | 0.34 | 0.35 | 0.34 | 0.34 | 0 | 0 | 0.34 | 15 | 3864448 | 1319670.87 |
CHIPLC | 0.38 | 0.38 | 0.39 | 0.39 | 0.39 | 0.01 | 2.63 | 0.39 | 2 | 150311 | 58621.29 |
CILEASING | 7.35 | 7.35 | 7.35 | 0 | 7.19 | 3 | 13924 | 100152.8 | |||
CONOIL | 20 | 20 | 20 | 0 | 19.9 | 23 | 27371 | 544658.75 | |||
CORNERST | 0.53 | 0.53 | 0.58 | 0.58 | 0.58 | 0.05 | 9.43 | 0.58 | 8 | 234000 | 135720 |
CUSTODIAN | 5.95 | 5.95 | 5.95 | 0 | 6.22 | 5 | 20084 | 124935.1 | |||
CUTIX | 1.43 | 1.43 | 1.43 | 0 | 1.38 | 15 | 195052 | 268875.24 | |||
CWG | 2.54 | 2.54 | 2.54 | 0 | 2.29 | 1 | 2 | 4.58 | |||
DANGCEM | 170 | 170 | 170 | 0 | 170.4 | 63 | 304428 | 51873387.9 | |||
DANGSUGAR | 14.8 | 14.8 | 14.65 | 14.5 | 14.5 | -0.3 | -2.03 | 14.54 | 61 | 1230477 | 17890777.1 |
EKOCORP | 5.2 | 5.2 | 5.2 | 0 | 5.2 | 1 | 17 | 88.4 | |||
ETERNA | 3.6 | 3.6 | 3.6 | 0 | 3.25 | 3 | 6500 | 21125 | |||
ETI | 7.8 | 7.8 | 7.35 | 7.2 | 7.2 | -0.6 | -7.69 | 7.26 | 53 | 1902399 | 13812397.55 |
FBNH | 7 | 7 | 7.1 | 6.9 | 7 | 0 | 0 | 6.97 | 256 | 6922077 | 48226199.8 |
FCMB | 1.92 | 1.92 | 1.92 | 1.9 | 1.92 | 0 | 0 | 1.91 | 62 | 1544488 | 2945266 |
FIDELITYBK | 2.1 | 2.1 | 2.18 | 2.1 | 2.18 | 0.08 | 3.81 | 2.13 | 97 | 6343656 | 13486743.39 |
FIDSON | 2.75 | 2.75 | 2.6 | 2.6 | 2.6 | -0.15 | -5.45 | 2.6 | 10 | 228281 | 593600.55 |
FLOURMILL | 24 | 24 | 24 | 0 | 23.95 | 79 | 506223 | 12122970.5 | |||
FO | 17.85 | 17.85 | 19 | 19 | 19 | 1.15 | 6.44 | 18.96 | 81 | 574274 | 10890942.55 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 2000000 | 400000 |
GLAXOSMITH | 5.6 | 5.6 | 6 | 5.8 | 6 | 0.4 | 7.14 | 5.87 | 48 | 1593366 | 9354106.65 |
GUARANTY | 31.6 | 31.6 | 31.8 | 31.7 | 31.8 | 0.2 | 0.63 | 31.77 | 255 | 6063670 | 192649175.2 |
GUINNESS | 30.2 | 30.2 | 30.2 | 0 | 31.55 | 17 | 36666 | 1156995.4 | |||
HONYFLOUR | 1.03 | 1.03 | 1.03 | 0 | 1.05 | 29 | 1182000 | 1239046.91 | |||
IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0 | 1.02 | 1 | 4979 | 5078.58 | |||
INFINITY | 1.39 | 1.39 | 1.39 | 0 | 1.4 | 1 | 674 | 943.6 | |||
INTBREW | 9.2 | 9.2 | 9.2 | 9.1 | 9.1 | -0.1 | -1.09 | 9.14 | 18 | 1107503 | 10118065.65 |
JAIZBANK | 0.64 | 0.64 | 0.64 | 0.62 | 0.64 | 0 | 0 | 0.63 | 20 | 1213522 | 759765.64 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 25 | 1009741 | 203678.2 |
JBERGER | 21.85 | 21.85 | 21.85 | 0 | 21.22 | 32 | 466392 | 9898163.95 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.54 | 2 | 660 | 358.2 | |||
JULI | 1.51 | 1.51 | 1.51 | 0 | 1.36 | 1 | 49 | 66.64 | |||
LASACO | 0.27 | 0.27 | 0.27 | 0.25 | 0.27 | 0 | 0 | 0.25 | 25 | 6125606 | 1546474.19 |
LAWUNION | 0.5 | 0.5 | 0.5 | 0 | 0.51 | 1 | 5250 | 2677.5 | |||
LEARNAFRCA | 1.21 | 1.21 | 1.21 | 0 | 1.22 | 1 | 420 | 512.4 | |||
LINKASSURE | 0.48 | 0.48 | 0.48 | 0.44 | 0.48 | 0 | 0 | 0.47 | 4 | 500049 | 233024.5 |
LIVESTOCK | 0.55 | 0.55 | 0.51 | 0.5 | 0.5 | -0.05 | -9.09 | 0.52 | 8 | 302540 | 157270 |
MANSARD | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.02 | -0.93 | 2.12 | 10 | 746513 | 1584860.88 |
MAYBAKER | 2.17 | 2.17 | 2.17 | 0 | 2.06 | 10 | 109255 | 224790.63 | |||
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 1316343 | 263268.6 |
MEYER | 0.5 | 0.5 | 0.46 | 0.46 | 0.46 | -0.04 | -8.00 | 0.46 | 3 | 101999 | 46919.54 |
MOBIL | 147.9 | 147.9 | 147.9 | 0 | 135.57 | 12 | 1417 | 192104.9 | |||
MORISON | 0.5 | 0.5 | 0.5 | 0.45 | 0.5 | 0 | 0 | 0.45 | 3 | 126773565 | 57053104.25 |
MRS | 15.3 | 15.3 | 15.3 | 0 | 14.51 | 2 | 388 | 5628.5 | |||
MTNN | 124.2 | 124.2 | 121 | 120.5 | 120.5 | -3.7 | -2.98 | 120.72 | 114 | 1005371 | 121365243.4 |
NAHCO | 2.44 | 2.44 | 2.44 | 2.38 | 2.4 | -0.04 | -1.64 | 2.4 | 30 | 1448709 | 3481154.5 |
NASCON | 15 | 15 | 15 | 0 | 15.07 | 26 | 198769 | 2995342 | |||
NB | 51.1 | 51.1 | 51.1 | 0 | 52.34 | 32 | 73174 | 3829792.65 | |||
NCR | 4.05 | 4.05 | 4.05 | 0 | 3.78 | 5 | 85402 | 322508.8 | |||
NEIMETH | 0.51 | 0.51 | 0.51 | 0 | 0.55 | 3 | 27497 | 15123.05 | |||
NEM | 2.05 | 2.05 | 2.05 | 0 | 2.05 | 3 | 2883 | 5910.15 | |||
NESTLE | 1469.9 | 1469.9 | 1469.9 | 0 | 1378.11 | 25 | 11110 | 15310843.7 | |||
NPFMCRFBK | 1.23 | 1.23 | 1.23 | 0 | 1.23 | 6 | 55000 | 67872.96 | |||
OANDO | 3.8 | 3.8 | 3.81 | 3.65 | 3.65 | -0.15 | -3.95 | 3.72 | 65 | 1587644 | 5900037.39 |
OKOMUOIL | 66 | 66 | 66 | 0 | 66.02 | 14 | 86697 | 5724122 | |||
OMATEK | 0.45 | 0.45 | 0.45 | 0 | 0.41 | 2 | 600 | 246 | |||
PRESCO | 52.25 | 52.25 | 52.25 | 0 | 51.52 | 16 | 67206 | 3462616.7 | |||
PRESTIGE | 0.54 | 0.54 | 0.54 | 0 | 0.5 | 1 | 10171 | 5085.5 | |||
PZ | 5.85 | 5.85 | 5.85 | 0 | 5.88 | 15 | 111524 | 655622.6 | |||
REDSTAREX | 4.45 | 4.45 | 4.45 | 0 | 4.09 | 6 | 52727 | 215770.36 | |||
SEPLAT | 588 | 588 | 588 | 0 | 597.42 | 21 | 80020 | 47805549 | |||
SOVRENINS | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 | -9.09 | 0.2 | 8 | 1703962 | 340792.4 |
STANBIC | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | 0 | 0 | 42.42 | 22 | 398104 | 16888142.65 |
STERLNBANK | 1.9 | 1.9 | 1.9 | 1.79 | 1.84 | -0.06 | -3.16 | 1.82 | 96 | 6518456 | 11873412.5 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 7360 | 1472 | |||
TOTAL | 107 | 107 | 107 | 0 | 108.62 | 27 | 18297 | 1987413.9 | |||
TRANSCOHOT | 4.45 | 4.45 | 4.45 | 0 | 4.05 | 3 | 10202 | 41318.1 | |||
TRANSCORP | 1.03 | 1.03 | 1.09 | 1.03 | 1.08 | 0.05 | 4.85 | 1.06 | 75 | 17855896 | 19005194.54 |
TRIPPLEG | 0.58 | 0.58 | 0.58 | 0 | 0.53 | 4 | 9034 | 4788.02 | |||
UACN | 11.05 | 11.05 | 10.7 | 10.65 | 10.7 | -0.35 | -3.17 | 10.69 | 208 | 6280598 | 67118445.85 |
UAC-PROP | 1 | 1 | 1 | 0 | 1.03 | 9 | 49768 | 51341.12 | |||
UBA | 8.25 | 8.25 | 8.85 | 8.25 | 8.5 | 0.25 | 3.03 | 8.57 | 431 | 31969428 | 274103456.65 |
UBN | 6.15 | 6.15 | 6.15 | 0 | 6.14 | 29 | 54108 | 332171.4 | |||
UCAP | 2.61 | 2.61 | 2.64 | 2.51 | 2.64 | 0.03 | 1.15 | 2.58 | 72 | 2157973 | 5568463.72 |
UNILEVER | 18 | 18 | 18 | 0 | 18.87 | 11 | 94984 | 1791888 | |||
UNIONDAC | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 3 | 1194993 | 250948.53 |
UNITYBNK | 0.72 | 0.72 | 0.72 | 0 | 0.76 | 4 | 3503 | 2662.28 | |||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
UPDCREIT | 3.5 | 3.5 | 3.5 | 0 | 3.43 | 6 | 55065 | 188724.25 | |||
UPL | 1.3 | 1.3 | 1.33 | 1.29 | 1.3 | 0 | 0 | 1.31 | 12 | 1704890 | 2238017.93 |
VITAFOAM | 4.88 | 4.88 | 4.88 | 0 | 4.77 | 26 | 237220 | 1131803.35 | |||
WAPCO | 15 | 15 | 15 | 15 | 15 | 0 | 0 | 15 | 140 | 5140710 | 77128067.75 |
WAPIC | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78 | 0.35 | 30 | 777746 | 272804 |
WEMABANK | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 | -2.74 | 0.71 | 27 | 1051563 | 747464.36 |
ZENITHBANK | 21.3 | 21.3 | 21.5 | 21.2 | 21.35 | 0.05 | 0.23 | 21.36 | 572 | 31554525 | 674033339.65 |
TOTAL TRANSACTION (103) | 4345 | 360075638 | 2834858489.7 |