Daily Price List – Wednesday, 19th August, 2020
241 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 0.95 | 1 | 600 | 570 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.28 | 2 | 1700 | 484.5 | |||
ACCESS | 6.4 | 6.4 | 6.5 | 6.4 | 6.4 | 0 | 0 | 6.44 | 198 | 29078795 | 187392947.95 |
AFRIPRUD | 4.4 | 4.4 | 4.28 | 4.25 | 4.28 | -0.12 | -2.73 | 4.29 | 53 | 1149077 | 4926096.05 |
AIICO | 0.91 | 0.91 | 0.93 | 0.91 | 0.93 | 0.02 | 2.20 | 0.92 | 31 | 3132576 | 2868865.14 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 379.01 | 23 | 5044 | 1911731.7 | |||
ARDOVA | 12.6 | 12.6 | 12.6 | 0 | 11.89 | 50 | 514745 | 6119546.95 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.57 | 7 | 33238 | 218538.2 | |||
BOCGAS | 4.51 | 4.51 | 4.51 | 0 | 4.43 | 4 | 5480 | 24266 | |||
BUACEMENT | 38.9 | 38.9 | 38.9 | 0 | 37.58 | 23 | 22919 | 861403.8 | |||
CADBURY | 7.8 | 7.8 | 7.8 | 0 | 7.47 | 22 | 73091 | 545676.15 | |||
CAP | 17 | 17 | 16.35 | 15.3 | 15.3 | -1.7 | -10.00 | 15.65 | 98 | 5746067 | 89937770.6 |
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 100 | 20 | |||
CAVERTON | 1.82 | 1.82 | 1.82 | 0 | 1.82 | 7 | 89500 | 163118 | |||
CHAMPION | 0.71 | 0.71 | 0.71 | 0 | 0.72 | 10 | 170000 | 122453.5 | |||
CHAMS | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.7 | 0.2 | 10 | 2737651 | 550373.69 |
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 15.25 | 21 | 27194 | 414623.5 | |||
CORNERST | 0.58 | 0.58 | 0.58 | 0 | 0.62 | 4 | 42000 | 25900 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 42500 | 8500 | |||
CUSTODIAN | 4.95 | 4.95 | 4.95 | 0 | 5 | 8 | 100323 | 501615 | |||
CUTIX | 1.75 | 1.75 | 1.75 | 0 | 1.75 | 8 | 131000 | 229448.89 | |||
DANGCEM | 135 | 135 | 135 | 0 | 134.9 | 48 | 53473 | 7213577.8 | |||
DANGSUGAR | 12.6 | 12.6 | 12.6 | 0 | 12.44 | 55 | 213570 | 2657093.55 | |||
ETERNA | 1.9 | 1.9 | 1.9 | 0 | 2.01 | 16 | 221888 | 446181.88 | |||
ETI | 4 | 4 | 4 | 4 | 4 | 0 | 0 | 4 | 64 | 1640236 | 6561109.45 |
FBNH | 5 | 5 | 5 | 4.95 | 5 | 0 | 0 | 4.99 | 184 | 10532256 | 52607032.95 |
FCMB | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2.01 | 42 | 1779591 | 3577660.42 |
FIDELITYBK | 1.8 | 1.8 | 1.82 | 1.8 | 1.81 | 0.01 | 0.56 | 1.81 | 61 | 5662961 | 10236255.15 |
FIDSON | 3.79 | 3.79 | 3.79 | 3.71 | 3.71 | -0.08 | -2.11 | 3.73 | 34 | 671820 | 2504129.32 |
FLOURMILL | 18.5 | 18.5 | 18.5 | 0 | 18.54 | 40 | 227687 | 4221712.2 | |||
GLAXOSMITH | 5.2 | 5.2 | 5.2 | 4.85 | 4.85 | -0.35 | -6.73 | 4.89 | 46 | 4705381 | 22987128.05 |
GUARANTY | 24.9 | 24.9 | 25.25 | 24.95 | 25.2 | 0.3 | 1.20 | 25.07 | 262 | 8028667 | 201252313.9 |
GUINNESS | 15.5 | 15.5 | 15.5 | 15.2 | 15.2 | -0.3 | -1.94 | 15.41 | 92 | 1035945 | 15964223 |
HONYFLOUR | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.01 | -1.08 | 0.92 | 34 | 582440 | 537382.2 |
INTBREW | 2.8 | 2.8 | 3 | 2.75 | 3 | 0.2 | 7.14 | 2.95 | 53 | 2216319 | 6542312.85 |
JAIZBANK | 0.56 | 0.56 | 0.59 | 0.59 | 0.59 | 0.03 | 5.36 | 0.59 | 16 | 534113 | 315121.67 |
JAPAULOIL | 0.2 | 0.2 | 0.22 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 24 | 1216325 | 259512.05 |
JBERGER | 16.5 | 16.5 | 16.5 | 0 | 16.53 | 18 | 134110 | 2216925.7 | |||
LASACO | 0.3 | 0.3 | 0.32 | 0.3 | 0.3 | 0 | 0 | 0.3 | 43 | 7765057 | 2354139.1 |
LAWUNION | 1 | 1 | 1 | 0 | 1.06 | 5 | 148264 | 156703.4 | |||
LEARNAFRCA | 1.05 | 1.05 | 1.05 | 0 | 1.06 | 4 | 52591 | 55980.46 | |||
LINKASSURE | 0.39 | 0.39 | 0.39 | 0 | 0.41 | 3 | 13046 | 5348.86 | |||
LIVESTOCK | 0.55 | 0.55 | 0.57 | 0.55 | 0.55 | 0 | 0 | 0.56 | 24 | 662430 | 373379.6 |
MANSARD | 1.71 | 1.71 | 1.71 | 0 | 1.75 | 5 | 19402 | 34041.5 | |||
MAYBAKER | 3.03 | 3.03 | 3.03 | 0 | 3.01 | 7 | 15850 | 47754.5 | |||
MBENEFIT | 0.2 | 0.2 | 0.21 | 0.2 | 0.21 | 0.01 | 5.00 | 0.21 | 8 | 1517990 | 313780.9 |
MOBIL | 175 | 175 | 175 | 0 | 163.52 | 20 | 13043 | 2132845.5 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.25 | 1 | 30000 | 337500 | |||
MTNN | 117.8 | 117.8 | 117.8 | 0 | 118.07 | 77 | 126229 | 14903336.7 | |||
NAHCO | 2.2 | 2.2 | 2.11 | 2.11 | 2.11 | -0.09 | -4.09 | 2.14 | 16 | 193169 | 413974.19 |
NASCON | 10 | 10 | 10 | 10 | 10 | 0 | 0 | 10 | 16 | 4056403 | 40574141.35 |
NB | 35 | 35 | 35 | 0 | 35.35 | 39 | 280792 | 9925602.1 | |||
NEIMETH | 1.78 | 1.78 | 1.78 | 0 | 1.82 | 16 | 142408 | 259326.42 | |||
NEM | 1.87 | 1.87 | 1.87 | 0 | 2.04 | 15 | 471500 | 961350 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1126.16 | 47 | 54783 | 61694250.6 | |||
NNFM | 4.25 | 4.25 | 4.25 | 0 | 4.64 | 5 | 7450 | 34598.5 | |||
NPFMCRFBK | 1.26 | 1.26 | 1.26 | 0 | 1.25 | 3 | 18368 | 23016.04 | |||
NSLTECH | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 100000 | 20000 |
OANDO | 2.24 | 2.24 | 2.24 | 0 | 2.32 | 22 | 117499 | 273146.23 | |||
OKOMUOIL | 80 | 80 | 80 | 0 | 74.67 | 16 | 2956 | 220712.2 | |||
PRESCO | 51.5 | 51.5 | 51.5 | 0 | 48.53 | 27 | 74708 | 3625494 | |||
PRESTIGE | 0.53 | 0.53 | 0.53 | 0 | 0.53 | 1 | 10000 | 5300 | |||
PZ | 4.25 | 4.25 | 4.25 | 3.85 | 3.85 | -0.4 | -9.41 | 3.99 | 38 | 2008701 | 8024118.2 |
REDSTAREX | 3.75 | 3.75 | 3.75 | 0 | 3.75 | 9 | 72682 | 272268.82 | |||
ROYALEX | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.03 | -9.68 | 0.28 | 3 | 199500 | 55860 |
SEPLAT | 385 | 385 | 385 | 0 | 378.3 | 10 | 1456 | 550809.6 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 62.4 | 1 | 127 | 7924.8 | |||
STANBIC | 34 | 34 | 34 | 0 | 34.04 | 14 | 67263 | 2289887.45 | |||
STERLNBANK | 1.18 | 1.18 | 1.19 | 1.18 | 1.18 | 0 | 0 | 1.19 | 23 | 1772381 | 2100892.14 |
STUDPRESS | 1.8 | 1.8 | 1.98 | 1.98 | 1.98 | 0.18 | 10.00 | 1.98 | 2 | 108857 | 215536.86 |
TOTAL | 80 | 80 | 80 | 0 | 81.36 | 13 | 8224 | 669128 | |||
TOURIST | 3.15 | 3.15 | 3.15 | 0 | 3.35 | 1 | 100 | 335 | |||
TRANSCORP | 0.6 | 0.6 | 0.62 | 0.6 | 0.61 | 0.01 | 1.67 | 0.61 | 47 | 16488807 | 10136531.28 |
UACN | 5.85 | 5.85 | 5.95 | 5.8 | 5.8 | -0.05 | -0.85 | 5.79 | 82 | 2378212 | 13768466.95 |
UBA | 6.65 | 6.65 | 6.7 | 6.6 | 6.7 | 0.05 | 0.75 | 6.66 | 152 | 12489776 | 83194989 |
UBN | 5.4 | 5.4 | 5.4 | 0 | 5.04 | 20 | 69630 | 350613.9 | |||
UCAP | 3.2 | 3.2 | 3.23 | 3.15 | 3.23 | 0.03 | 0.94 | 3.2 | 86 | 4692066 | 15013049.38 |
UNILEVER | 13.75 | 13.75 | 13.75 | 0 | 14.31 | 20 | 30973 | 443297.3 | |||
UNITYBNK | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 | -3.70 | 0.52 | 7 | 500796 | 260411.97 |
UPL | 1.22 | 1.22 | 1.34 | 1.13 | 1.13 | -0.09 | -7.38 | 1.3 | 20 | 1493979 | 1939305.06 |
VANLEER | 9.1 | 9.1 | 9.1 | 0 | 9.1 | 1 | 2 | 18.2 | |||
VITAFOAM | 5.45 | 5.45 | 5.45 | 0 | 5.26 | 29 | 545081 | 2864531.29 | |||
WAPCO | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0 | 0 | 11.69 | 63 | 1079773 | 12619967.5 |
WAPIC | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0.33 | 26 | 673511 | 221807.3 |
WEMABANK | 0.5 | 0.5 | 0.51 | 0.51 | 0.51 | 0.01 | 2.00 | 0.51 | 16 | 931316 | 474328.16 |
ZENITHBANK | 16.75 | 16.75 | 16.9 | 16.7 | 16.9 | 0.15 | 0.90 | 16.84 | 332 | 35942914 | 605179633.45 |
TOTAL TRANSACTION (86) | 3108 | 180010447 | 1536323055.52 |