Daily Price List -Wednesday, 24th March, 2021
109 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.28 | 0.28 | 0.28 | 0 | 0.29 | 2 | 59000 | 17110 | |||
ACADEMY | 0.41 | 0.41 | 0.41 | 0 | 0.43 | 7 | 38500 | 16505 | |||
ACCESS | 8.25 | 8.25 | 8.25 | 8.15 | 8.2 | -0.05 | -0.61 | 8.21 | 131 | 4586977 | 37651333.35 |
AFRIPRUD | 5.5 | 5.5 | 5.2 | 5.2 | 5.2 | -0.3 | -5.45 | 5.25 | 61 | 680004 | 3569444.5 |
AIICO | 1.24 | 1.24 | 1.24 | 1.18 | 1.24 | 0 | 0 | 1.23 | 27 | 4625420 | 5702550.75 |
AIRTELAFRI | 930 | 930 | 930 | 0 | 837 | 9 | 72 | 60264 | |||
ARDOVA | 15.4 | 15.4 | 15.4 | 0 | 15.04 | 33 | 136107 | 2046379.5 | |||
BERGER | 6.5 | 6.5 | 6.5 | 0 | 6.76 | 3 | 3827 | 25875.5 | |||
BETAGLAS | 54 | 54 | 54 | 0 | 48.6 | 6 | 7451 | 362118.6 | |||
BOCGAS | 13.61 | 13.61 | 13.61 | 0 | 12.25 | 3 | 30457 | 373098.25 | |||
BUACEMENT | 73.5 | 73.5 | 73.5 | 0 | 68.3 | 22 | 211979 | 14477770 | |||
CADBURY | 8 | 8 | 8.1 | 8.1 | 8.1 | 0.1 | 1.25 | 8.23 | 26 | 208228 | 1714349.9 |
CAP | 22 | 22 | 22 | 0 | 21.96 | 49 | 118749 | 2607633.7 | |||
CAVERTON | 1.83 | 1.83 | 1.83 | 0 | 1.99 | 1 | 502 | 998.98 | |||
CHAMPION | 2.1 | 2.1 | 2.1 | 0 | 2.21 | 36 | 354706 | 782449.47 | |||
CHAMS | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.22 | 14 | 732284 | 159020.46 |
CHIPLC | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 3 | 207745 | 62246.05 |
CILEASING | 5 | 5 | 5 | 0 | 4.92 | 2 | 2750 | 13540 | |||
CONOIL | 17.05 | 17.05 | 17.05 | 0 | 18.49 | 17 | 42459 | 785193.8 | |||
CORNERST | 0.56 | 0.56 | 0.61 | 0.61 | 0.61 | 0.05 | 8.93 | 0.61 | 13 | 323298 | 197030.32 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 606145 | 121233.54 |
CUSTODIAN | 6 | 6 | 6 | 0 | 6.54 | 10 | 190653 | 1246083.2 | |||
CUTIX | 2.03 | 2.03 | 2.03 | 0 | 2.15 | 7 | 91199 | 196246.2 | |||
DANGCEM | 220 | 220 | 225.8 | 224 | 225 | 5 | 2.27 | 224.88 | 96 | 2009431 | 451884879.8 |
DANGSUGAR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | 0 | 16.81 | 121 | 6458761 | 108575008.05 |
DEAPCAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 50000 | 10000 | |||
EKOCORP | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6 | 1 | 20000000 | 120000000 |
ETERNA | 5.45 | 5.45 | 5.45 | 0 | 4.96 | 15 | 353309 | 1752844.53 | |||
ETI | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.1 | -2.08 | 4.72 | 63 | 895153 | 4223340.8 |
FBNH | 7.2 | 7.2 | 7.25 | 7.2 | 7.25 | 0.05 | 0.69 | 7.21 | 96 | 4927416 | 35532975.9 |
FCMB | 2.93 | 2.93 | 2.93 | 0 | 2.96 | 29 | 309094 | 914687.49 | |||
FIDELITYBK | 2.35 | 2.35 | 2.3 | 2.28 | 2.29 | -0.06 | -2.55 | 2.29 | 105 | 6100525 | 14000619.61 |
FIDSON | 4.85 | 4.85 | 4.85 | 0 | 4.85 | 6 | 14726 | 71475.1 | |||
FLOURMILL | 29 | 29 | 28.8 | 28.8 | 28.8 | -0.2 | -0.69 | 28.89 | 55 | 1076393 | 31098228.2 |
FTNCOCOA | 0.47 | 0.47 | 0.51 | 0.51 | 0.51 | 0.04 | 8.51 | 0.51 | 5 | 308670 | 157071.7 |
GLAXOSMITH | 6.35 | 6.35 | 6.35 | 0 | 6.72 | 20 | 230807 | 1551577.7 | |||
GSPECPLC | 4.19 | 4.19 | 4.19 | 0 | 4.1 | 2 | 23 | 94.3 | |||
GUARANTY | 31.05 | 31.05 | 31.2 | 31 | 31 | -0.05 | -0.16 | 31.11 | 485 | 72619765 | 2259444370.75 |
GUINNESS | 25.1 | 25.1 | 27.3 | 25.75 | 27.3 | 2.2 | 8.76 | 26.39 | 137 | 4589182 | 121120446.95 |
HONYFLOUR | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.03 | -2.44 | 1.2 | 18 | 277606 | 333519.29 |
IKEJAHOTEL | 1.1 | 1.1 | 1.1 | 0 | 1.17 | 5 | 76440 | 89228 | |||
INTBREW | 5.4 | 5.4 | 5.55 | 5.5 | 5.55 | 0.15 | 2.78 | 5.55 | 36 | 1306069 | 7247928.05 |
JAIZBANK | 0.64 | 0.64 | 0.67 | 0.64 | 0.64 | 0 | 0 | 0.65 | 18 | 1068126 | 695659.68 |
JAPAULGOLD | 0.46 | 0.46 | 0.49 | 0.42 | 0.45 | -0.01 | -2.17 | 0.45 | 36 | 3990159 | 1779864.67 |
JBERGER | 20.55 | 20.55 | 20.55 | 0 | 20.5 | 60 | 231641 | 4749607.2 | |||
JOHNHOLT | 0.53 | 0.53 | 0.53 | 0 | 0.53 | 4 | 26481 | 14034.93 | |||
LASACO | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.01 | -0.78 | 1.28 | 37 | 1753603 | 2246344.67 |
LEARNAFRCA | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 | -1.83 | 1.07 | 5 | 302050 | 323273.5 |
LINKASSURE | 0.5 | 0.5 | 0.5 | 0 | 0.54 | 7 | 251750 | 136462.5 | |||
LIVESTOCK | 1.9 | 1.9 | 1.83 | 1.71 | 1.81 | -0.09 | -4.74 | 1.75 | 72 | 5364099 | 9407546.03 |
MANSARD | 1 | 1 | 1 | 0.98 | 0.98 | -0.02 | -2.00 | 0.99 | 35 | 992428 | 986812.84 |
MAYBAKER | 3.9 | 3.9 | 3.9 | 0 | 3.86 | 25 | 453167 | 1748486.65 | |||
MBENEFIT | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 | 0 | 0.4 | 16 | 2803401 | 1120754.4 |
MOBIL | 228 | 228 | 228 | 0 | 213.02 | 7 | 4262 | 907899.2 | |||
MORISON | 0.86 | 0.86 | 0.86 | 0 | 0.94 | 6 | 113857 | 107025.58 | |||
MRS | 13.4 | 13.4 | 12.1 | 12.1 | 12.1 | -1.3 | -9.70 | 12.13 | 14 | 246662 | 2991634.7 |
MTNN | 157.2 | 157.2 | 161 | 158.5 | 161 | 3.8 | 2.42 | 159.97 | 121 | 6713553 | 1073964130.3 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 1097600 | 219520 |
NAHCO | 2.1 | 2.1 | 2.2 | 2.15 | 2.2 | 0.1 | 4.76 | 2.18 | 28 | 1364158 | 2979367.96 |
NASCON | 14.9 | 14.9 | 15.2 | 15.2 | 15.2 | 0.3 | 2.01 | 15.19 | 9 | 611010 | 9281743 |
NB | 48 | 48 | 48.5 | 48.5 | 48.5 | 0.5 | 1.04 | 48.53 | 64 | 3466284 | 168231654.5 |
NCR | 2.79 | 2.79 | 2.79 | 0 | 2.52 | 1 | 15000 | 37800 | |||
NEIMETH | 1.78 | 1.78 | 1.78 | 0 | 1.95 | 11 | 23415 | 45619.25 | |||
NEM | 2.09 | 2.09 | 2.1 | 2.05 | 2.1 | 0.01 | 0.48 | 2.1 | 20 | 3710940 | 7780088 |
NESTLE | 1375 | 1375 | 1375 | 0 | 1380.54 | 29 | 15907 | 21960316.8 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 75000 | 15000 | |||
NNFM | 6.2 | 6.2 | 6.2 | 0 | 6.75 | 3 | 7207 | 48626.7 | |||
NPFMCRFBK | 1.77 | 1.77 | 1.94 | 1.94 | 1.94 | 0.17 | 9.60 | 1.94 | 25 | 771703 | 1495360.21 |
OANDO | 3.11 | 3.11 | 3.38 | 3.2 | 3.38 | 0.27 | 8.68 | 3.31 | 60 | 2199424 | 7284295.78 |
OKOMUOIL | 90 | 90 | 90 | 0 | 89.22 | 20 | 51611 | 4604713.1 | |||
PRESCO | 69 | 69 | 69 | 0 | 66.17 | 7 | 4800 | 317626.5 | |||
PRESTIGE | 0.44 | 0.44 | 0.44 | 0 | 0.42 | 5 | 201110 | 84466.2 | |||
PZ | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | 0 | 4.87 | 29 | 553093 | 2690908 |
REDSTAREX | 3.18 | 3.18 | 3.28 | 3.28 | 3.28 | 0.1 | 3.14 | 3.28 | 15 | 311610 | 1020532.66 |
REGALINS | 0.33 | 0.33 | 0.33 | 0.3 | 0.33 | 0 | 0 | 0.32 | 24 | 4181600 | 1336008 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 75000 | 15000 | |||
SEPLAT | 550 | 550 | 550 | 0 | 532.47 | 18 | 4104 | 2185247.2 | |||
STANBIC | 44.05 | 44.05 | 48.45 | 47.6 | 48.45 | 4.4 | 9.99 | 47.97 | 94 | 2629158 | 126133634.55 |
STERLNBANK | 1.49 | 1.49 | 1.54 | 1.5 | 1.54 | 0.05 | 3.36 | 1.52 | 26 | 4243699 | 6466827.87 |
SUNUASSUR | 0.66 | 0.66 | 0.66 | 0 | 0.62 | 7 | 33915 | 20999.76 | |||
TOTAL | 142 | 142 | 142 | 0 | 131.35 | 20 | 54250 | 7125547.8 | |||
TRANSCOHOT | 3.25 | 3.25 | 3.25 | 0 | 3.57 | 4 | 8547 | 30512.79 | |||
TRANSCORP | 0.81 | 0.81 | 0.81 | 0.79 | 0.81 | 0 | 0 | 0.8 | 69 | 7761086 | 6175980 |
TRIPPLEG | 0.72 | 0.72 | 0.72 | 0 | 0.67 | 6 | 26771 | 18061.1 | |||
UACN | 8 | 8 | 8.05 | 8 | 8.05 | 0.05 | 0.63 | 7.99 | 45 | 2293334 | 18318842.95 |
UAC-PROP | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.03 | -3.85 | 0.78 | 19 | 400778 | 310897.96 |
UBA | 6.9 | 6.9 | 6.9 | 6.85 | 6.9 | 0 | 0 | 6.89 | 161 | 7604847 | 52417949.55 |
UBN | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0 | 0 | 5.3 | 39 | 79345892 | 420532556.95 |
UCAP | 5.1 | 5.1 | 5.11 | 5.05 | 5.1 | 0 | 0 | 5.08 | 78 | 1563384 | 7938546.21 |
UNILEVER | 13.25 | 13.25 | 13.75 | 13.75 | 13.75 | 0.5 | 3.77 | 13.54 | 42 | 773143 | 10468303.45 |
UNITYBNK | 0.75 | 0.75 | 0.75 | 0 | 0.73 | 5 | 8231 | 6040.97 | |||
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 1188300 | 237660 |
UPDCREIT | 5.1 | 5.1 | 5.1 | 0 | 5.18 | 9 | 2991 | 15484.3 | |||
UPL | 1.16 | 1.16 | 1.16 | 0 | 1.27 | 1 | 50 | 63.5 | |||
VERITASKAP | 0.2 | 0.2 | 0.21 | 0.2 | 0.21 | 0.01 | 5.00 | 0.21 | 21 | 50246733 | 10525413.93 |
VITAFOAM | 8.1 | 8.1 | 8.1 | 0 | 7.94 | 19 | 195341 | 1551596.45 | |||
WAPCO | 22.5 | 22.5 | 22.05 | 20.45 | 20.9 | -1.6 | -7.11 | 21.08 | 258 | 4804626 | 101285479.4 |
WAPIC | 0.55 | 0.55 | 0.52 | 0.5 | 0.5 | -0.05 | -9.09 | 0.5 | 30 | 2244836 | 1130163.53 |
WEMABANK | 0.6 | 0.6 | 0.63 | 0.6 | 0.6 | 0 | 0 | 0.6 | 30 | 1613706 | 973517.07 |
ZENITHBANK | 22 | 22 | 22.05 | 21.95 | 22 | 0 | 0 | 22.01 | 405 | 16674931 | 367031175.7 |
TOTAL TRANSACTION (100) | 4014 | 361636246 | 5701725457.79 |