Daily Price List – Wednesday, 16th September, 2020
493 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -0.03 | -8.33 | 0.33 | 10 | 602582 | 199605.9 |
ACADEMY | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 5 | 315660 | 85228.2 |
ACCESS | 6.7 | 6.7 | 6.75 | 6.6 | 6.6 | -0.1 | -1.49 | 6.65 | 249 | 20974396 | 139403579.8 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 20000 | 4000 | |||
AFRIPRUD | 4.4 | 4.4 | 4.4 | 0 | 4.37 | 37 | 274315 | 1198196.88 | |||
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 500 | 100 | |||
AIICO | 0.88 | 0.88 | 0.88 | 0.85 | 0.85 | -0.03 | -3.41 | 0.86 | 46 | 7705896 | 6619794.61 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 397.66 | 9 | 1603 | 637450 | |||
ARDOVA | 11.35 | 11.35 | 11.4 | 11.4 | 11.4 | 0.05 | 0.44 | 11.41 | 15 | 143871 | 1641109.15 |
BERGER | 6.05 | 6.05 | 6.5 | 6.5 | 6.5 | 0.45 | 7.44 | 6.48 | 27 | 3143107 | 20367377.8 |
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 49.91 | 12 | 6755 | 337139.3 | |||
BOCGAS | 4.36 | 4.36 | 4.36 | 0 | 4.77 | 5 | 5150 | 24572 | |||
BUACEMENT | 40.3 | 40.3 | 40.3 | 0 | 38.69 | 13 | 68938 | 2667399 | |||
CADBURY | 7.75 | 7.75 | 7.1 | 7.1 | 7.1 | -0.65 | -8.39 | 7.18 | 21 | 270260 | 1940486.45 |
CAP | 17 | 17 | 17.1 | 17 | 17.1 | 0.1 | 0.59 | 17.03 | 42 | 1134499 | 19315954.5 |
CAVERTON | 1.86 | 1.86 | 1.86 | 0 | 1.77 | 11 | 172478 | 305539.5 | |||
CHAMPION | 0.9 | 0.9 | 0.9 | 0 | 0.88 | 3 | 30600 | 26898 | |||
CHAMS | 0.22 | 0.22 | 0.21 | 0.2 | 0.21 | -0.01 | -4.55 | 0.21 | 18 | 4362642 | 914937.32 |
CHIPLC | 0.31 | 0.31 | 0.31 | 0 | 0.33 | 3 | 10500 | 3430 | |||
CILEASING | 4 | 4 | 3.95 | 3.6 | 3.95 | -0.05 | -1.25 | 3.7 | 28 | 1216525 | 4498763.75 |
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 15.02 | 17 | 53545 | 804046.95 | |||
CORNERST | 0.66 | 0.66 | 0.66 | 0 | 0.62 | 2 | 105 | 65.3 | |||
CUSTODIAN | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 | 0 | 4.85 | 12 | 149710 | 726750 |
CUTIX | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 | 0 | 1.75 | 9 | 321700 | 563447 |
DANGCEM | 135 | 135 | 135 | 135 | 135 | 0 | 0 | 135.01 | 80 | 767286 | 103593894.7 |
DANGSUGAR | 11.9 | 11.9 | 11.9 | 0 | 11.88 | 49 | 241763 | 2871324.45 | |||
ELLAHLAKES | 4.25 | 4.25 | 4.25 | 0 | 4.26 | 3 | 10000 | 42607.1 | |||
ETERNA | 2.68 | 2.68 | 2.68 | 0 | 2.59 | 16 | 133812 | 347192.73 | |||
ETI | 4.1 | 4.1 | 4.05 | 4 | 4.05 | -0.05 | -1.22 | 4.04 | 63 | 6710276 | 27128335.35 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.61 | 3 | 132 | 344.52 | |||
FBNH | 5 | 5 | 5 | 4.95 | 4.95 | -0.05 | -1 | 4.98 | 185 | 13537826 | 67406854.1 |
FCMB | 2.05 | 2.05 | 2.06 | 2.05 | 2.05 | 0 | 0 | 2.05 | 27 | 30330031 | 62182204.17 |
FIDELITYBK | 1.77 | 1.77 | 1.79 | 1.75 | 1.78 | 0.01 | 0.56 | 1.77 | 84 | 8780174 | 15529575.5 |
FIDSON | 3.5 | 3.5 | 3.5 | 0 | 3.51 | 8 | 28660 | 100714.71 | |||
FLOURMILL | 19.5 | 19.5 | 19.5 | 0 | 18.94 | 49 | 375682 | 7117189.5 | |||
GLAXOSMITH | 5 | 5 | 5 | 0 | 5.02 | 37 | 663277 | 3329620.2 | |||
GUARANTY | 24.85 | 24.85 | 25 | 24.8 | 24.95 | 0.1 | 0.40 | 24.94 | 217 | 4663271 | 116282662.9 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 6000 | 1200 | |||
GUINNESS | 13.5 | 13.5 | 13.5 | 0 | 13.62 | 45 | 162959 | 2219552.45 | |||
HONYFLOUR | 0.96 | 0.96 | 0.96 | 0 | 0.94 | 7 | 8269 | 7793.07 | |||
IKEJAHOTEL | 0.92 | 0.92 | 0.92 | 0 | 1.01 | 7 | 304900 | 307949 | |||
INITSPLC | 0.57 | 0.57 | 0.57 | 0 | 0.54 | 1 | 10000 | 5400 | |||
INTBREW | 3.2 | 3.2 | 3 | 2.9 | 3 | -0.2 | -6.25 | 2.92 | 79 | 6342305 | 18528023.3 |
JAIZBANK | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0.59 | 12 | 532887 | 314663.33 |
JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 16 | 1802822 | 376945.62 |
JBERGER | 15.55 | 15.55 | 15.5 | 15.5 | 15.5 | -0.05 | -0.32 | 15.51 | 35 | 398298 | 6175996.75 |
LASACO | 0.25 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4 | 0.26 | 5 | 1892000 | 490200 |
LAWUNION | 1.15 | 1.15 | 1.15 | 0 | 1.14 | 2 | 80211 | 91522.54 | |||
LEARNAFRCA | 1.04 | 1.04 | 1.14 | 1.13 | 1.14 | 0.1 | 9.62 | 1.12 | 19 | 506426 | 569665.02 |
LINKASSURE | 0.41 | 0.41 | 0.41 | 0 | 0.44 | 5 | 66186 | 29121.84 | |||
LIVESTOCK | 0.6 | 0.6 | 0.61 | 0.6 | 0.61 | 0.01 | 1.67 | 0.6 | 12 | 472843 | 285799.13 |
MANSARD | 1.81 | 1.81 | 1.84 | 1.82 | 1.82 | 0.01 | 0.55 | 1.83 | 7 | 548804 | 1005011.6 |
MAYBAKER | 3 | 3 | 3.07 | 3.07 | 3.07 | 0.07 | 2.33 | 3.07 | 18 | 269426 | 826499.49 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 6 | 124204 | 24841.8 | |||
MCNICHOLS | 0.47 | 0.47 | 0.47 | 0.43 | 0.47 | 0 | 0 | 0.45 | 4 | 350000 | 158070 |
MOBIL | 192.5 | 192.5 | 192.5 | 0 | 180.75 | 19 | 7966 | 1439842.6 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.51 | 10 | 8422 | 96940.8 | |||
MTNN | 120 | 120 | 120 | 119.7 | 120 | 0 | 0 | 119.99 | 70 | 8858465 | 1062911685.1 |
NAHCO | 2 | 2 | 2.03 | 2 | 2 | 0 | 0 | 2.01 | 53 | 2630153 | 5287054.8 |
NASCON | 10 | 10 | 11 | 10 | 10 | 0 | 0 | 10.81 | 27 | 4090741 | 44205131.1 |
NB | 41.05 | 41.05 | 42 | 42 | 42 | 0.95 | 2.31 | 41.96 | 67 | 546831 | 22944694.6 |
NEIMETH | 1.95 | 1.95 | 1.8 | 1.8 | 1.8 | -0.15 | -7.69 | 1.8 | 21 | 721370 | 1298117.7 |
NEM | 2.25 | 2.25 | 2.03 | 2.03 | 2.03 | -0.22 | -9.78 | 2.03 | 12 | 424000 | 860720 |
NESTLE | 1175 | 1175 | 1175 | 0 | 1208.68 | 43 | 17014 | 20564455.9 | |||
NNFM | 4.5 | 4.5 | 4.5 | 0 | 4.95 | 2 | 102 | 504.9 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 62.5 | 1 | 10 | 625 | |||
NPFMCRFBK | 1.25 | 1.25 | 1.27 | 1.2 | 1.2 | -0.05 | -4 | 1.22 | 19 | 2589504 | 3162296.5 |
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 5000 | 1000 | |||
OANDO | 2.25 | 2.25 | 2.35 | 2.35 | 2.35 | 0.1 | 4.44 | 2.34 | 33 | 500593 | 1169340.5 |
OKOMUOIL | 78 | 78 | 78 | 0 | 77.24 | 19 | 125313 | 9679497.75 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.5 | 2 | 10420 | 15630 | |||
PREMPAINTS | 9.4 | 9.4 | 9.4 | 0 | 10 | 1 | 10 | 100 | |||
PRESCO | 49 | 49 | 49 | 0 | 47.9 | 12 | 51791 | 2480658.6 | |||
PRESTIGE | 0.52 | 0.52 | 0.52 | 0 | 0.48 | 6 | 211890 | 101706.21 | |||
PZ | 4.25 | 4.25 | 4.25 | 0 | 4.13 | 28 | 166509 | 687906.45 | |||
REDSTAREX | 3.52 | 3.52 | 3.52 | 0 | 3.6 | 15 | 163187 | 587092.31 | |||
REGALINS | 0.24 | 0.24 | 0.24 | 0 | 0.24 | 5 | 5623 | 1345.75 | |||
ROYALEX | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 12 | 3858442 | 1041779.34 |
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 10 | 26.4 | |||
SEPLAT | 385 | 385 | 385 | 0 | 385.01 | 10 | 7331 | 2822519 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 3.22 | 2 | 400 | 1288 | |||
STANBIC | 39.1 | 39.1 | 39.1 | 0 | 36.77 | 30 | 37879 | 1392873.4 | |||
STERLNBANK | 1.16 | 1.16 | 1.17 | 1.17 | 1.17 | 0.01 | 0.86 | 1.17 | 121 | 2332255 | 2728972.81 |
STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 1.62 | 2 | 86000 | 139634.61 | |||
THOMASWY | 0.35 | 0.35 | 0.35 | 0 | 0.38 | 1 | 247 | 93.86 | |||
TOTAL | 80 | 80 | 80 | 0 | 78.26 | 55 | 241655 | 18910930.1 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 1 | 2 | 7.2 | |||
TRANSCORP | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0 | 0 | 0.61 | 28 | 2025987 | 1231695.29 |
TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.68 | 0.75 | 0 | 0 | 0.68 | 3 | 4256923 | 2901707.64 |
TRIPPLEG | 0.44 | 0.44 | 0.44 | 0 | 0.42 | 2 | 567 | 238.14 | |||
UACN | 6.05 | 6.05 | 6.05 | 6 | 6.05 | 0 | 0 | 6.02 | 49 | 3459271 | 20817126.9 |
UAC-PROP | 0.95 | 0.95 | 0.95 | 0 | 1 | 9 | 90069 | 89649.56 | |||
UBA | 6 | 6 | 6 | 5.8 | 5.95 | -0.05 | -0.83 | 5.9 | 313 | 18569571 | 109651119.4 |
UBN | 5 | 5 | 5.35 | 5.1 | 5.35 | 0.35 | 7 | 5.24 | 39 | 978440 | 5128180.1 |
UCAP | 3.01 | 3.01 | 3.12 | 3.06 | 3.11 | 0.1 | 3.32 | 3.11 | 96 | 3997372 | 12419929.24 |
UNILEVER | 14.4 | 14.4 | 14.4 | 0 | 13.83 | 15 | 17504 | 242160.3 | |||
UNITYBNK | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0.52 | 9 | 580481 | 302053.31 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 10018 | 2003.6 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.95 | 1 | 320 | 1264 | |||
UPL | 1.7 | 1.7 | 1.57 | 1.57 | 1.57 | -0.13 | -7.65 | 1.57 | 4 | 104358 | 163973.05 |
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
VITAFOAM | 5.7 | 5.7 | 5.8 | 5.75 | 5.8 | 0.1 | 1.75 | 5.78 | 34 | 738534 | 4265265.25 |
WAPCO | 13.5 | 13.5 | 13.6 | 13 | 13 | -0.5 | -3.70 | 13.41 | 217 | 8123682 | 108955406.15 |
WAPIC | 0.33 | 0.33 | 0.33 | 0 | 0.35 | 26 | 303294 | 104944.47 | |||
WEMABANK | 0.52 | 0.52 | 0.54 | 0.52 | 0.54 | 0.02 | 3.85 | 0.52 | 18 | 1767932 | 922946.08 |
ZENITHBANK | 17.2 | 17.2 | 17.2 | 16.95 | 17 | -0.2 | -1.16 | 17.03 | 384 | 17986821 | 306340033.75 |
TOTAL TRANSACTION (106) | 3651 | 211816446 | 2417710833.8 |