Daily Price List – Wednesday, 27th May, 2020
464 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.35 | 0.35 | 0.35 | 0 | 0.37 | 2 | 69973 | 25890.01 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 1 | 850 | 255 | |||
ACCESS | 6.7 | 6.7 | 7.35 | 6.65 | 7.35 | 0.65 | 9.70 | 7.15 | 393 | 23781234 | 170083575.7 |
AFRIPRUD | 4.25 | 4.25 | 4.25 | 4.2 | 4.2 | -0.05 | -1.18 | 4.22 | 89 | 3746758 | 15796570.36 |
AFROMEDIA | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 1 | 200000 | 52000 |
AIICO | 1.04 | 1.03 | 1.07 | 1.03 | 1.05 | 0.01 | 0.96 | 1.05 | 75 | 6135128 | 6467886.69 |
AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 323.52 | 4 | 101 | 32675.6 | |||
ARDOVA | 16 | 16 | 14.5 | 14.4 | 14.4 | -1.6 | -10.00 | 14.43 | 71 | 1076578 | 15539666.4 |
BERGER | 7 | 7 | 7 | 0 | 7.09 | 7 | 6797 | 48191.9 | |||
BETAGLAS | 70 | 70 | 70 | 0 | 63 | 1 | 5000 | 315000 | |||
BUACEMENT | 39 | 39 | 39 | 0 | 36.62 | 47 | 71972 | 2635546.55 | |||
CADBURY | 7.35 | 7.35 | 8 | 8 | 8 | 0.65 | 8.84 | 7.93 | 72 | 1223446 | 9700062.6 |
CAP | 20.65 | 20.65 | 20.65 | 0 | 21.46 | 52 | 194533 | 4174672.05 | |||
CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 9545 | 1909 | |||
CAVERTON | 2.61 | 2.35 | 2.47 | 2.35 | 2.47 | -0.14 | -5.36 | 2.37 | 129 | 7179242 | 16990004.77 |
CHAMPION | 0.83 | 0.83 | 0.83 | 0 | 0.89 | 31 | 377119 | 334460.93 | |||
CHAMS | 0.23 | 0.23 | 0.23 | 0.22 | 0.23 | 0 | 0 | 0.23 | 37 | 3942053 | 898122.19 |
CILEASING | 5.5 | 5.5 | 5.5 | 0 | 5.49 | 3 | 26787 | 146978.5 | |||
CONOIL | 21 | 21 | 21 | 0 | 20.97 | 34 | 69336 | 1453712.9 | |||
CORNERST | 0.55 | 0.55 | 0.55 | 0 | 0.58 | 6 | 204200 | 118522.49 | |||
COURTVILLE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 3459691 | 691938.2 |
CUSTODIAN | 5.85 | 5.85 | 5.85 | 0 | 5.92 | 4 | 2406 | 14240 | |||
CUTIX | 1.63 | 1.63 | 1.71 | 1.71 | 1.71 | 0.08 | 4.91 | 1.73 | 17 | 186960 | 324274.8 |
DANGCEM | 134 | 134 | 137.3 | 137.3 | 137.3 | 3.3 | 2.46 | 140.98 | 210 | 1135919 | 160138405.9 |
DANGSUGAR | 12.8 | 12.8 | 14.05 | 13.9 | 14 | 1.2 | 9.38 | 13.9 | 161 | 2073856 | 28819698.05 |
DEAPCAP | 0.33 | 0.33 | 0.33 | 0 | 0.32 | 3 | 50000 | 15938.1 | |||
ETERNA | 2.67 | 2.67 | 2.67 | 0 | 2.56 | 31 | 426590 | 1093177 | |||
ETI | 5.6 | 5.6 | 6.1 | 5.95 | 6.05 | 0.45 | 8.04 | 6.07 | 124 | 10541333 | 63984735.2 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.61 | 4 | 4300 | 11223 | |||
FBNH | 5.2 | 5.2 | 5.7 | 5.25 | 5.7 | 0.5 | 9.62 | 5.64 | 643 | 120862227 | 681865461.5 |
FCMB | 1.81 | 1.81 | 1.95 | 1.89 | 1.9 | 0.09 | 4.97 | 1.91 | 105 | 6260632 | 11937534.78 |
FIDELITYBK | 1.89 | 1.89 | 2.01 | 1.93 | 2 | 0.11 | 5.82 | 1.99 | 135 | 17710421 | 35229869.78 |
FIDSON | 3.2 | 3.2 | 3.4 | 3.2 | 3.4 | 0.2 | 6.25 | 3.31 | 58 | 1664356 | 5509264.65 |
FLOURMILL | 21 | 21 | 21 | 20.7 | 21 | 0 | 0 | 20.9 | 46 | 809650 | 16918906.8 |
FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 20000 | 4000 | |||
GLAXOSMITH | 7.15 | 7.15 | 7.85 | 7.85 | 7.85 | 0.7 | 9.79 | 7.84 | 102 | 10159785 | 79689929.15 |
GUARANTY | 23.75 | 23.75 | 25.1 | 23.75 | 24.85 | 1.1 | 4.63 | 24.6 | 630 | 62688244 | 1542059289.9 |
GUINNESS | 17.75 | 17.75 | 19.2 | 18 | 19.2 | 1.45 | 8.17 | 18.6 | 221 | 2805717 | 52173139 |
HONYFLOUR | 1 | 1 | 1.03 | 0.99 | 0.99 | -0.01 | -1.00 | 1 | 28 | 814437 | 817057 |
IKEJAHOTEL | 1.15 | 1.15 | 1.26 | 1.26 | 1.26 | 0.11 | 9.57 | 1.23 | 11 | 250236 | 307290.68 |
INTBREW | 4.8 | 4.8 | 5 | 4.8 | 4.8 | 0 | 0 | 4.85 | 146 | 3689941 | 17877894.2 |
JAIZBANK | 0.63 | 0.63 | 0.69 | 0.68 | 0.69 | 0.06 | 9.52 | 0.69 | 56 | 3380406 | 2316687.32 |
JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 15 | 3186970 | 637394 |
JBERGER | 27.1 | 27.1 | 27.5 | 27.2 | 27.5 | 0.4 | 1.48 | 27.4 | 108 | 1268585 | 34761548.3 |
JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0.53 | 5 | 5982 | 3143.32 | |||
LASACO | 0.25 | 0.25 | 0.27 | 0.25 | 0.25 | 0 | 0 | 0.26 | 45 | 17228300 | 4475721.52 |
LAWUNION | 1 | 1 | 1.01 | 1.01 | 1.01 | 0.01 | 1.00 | 1.01 | 7 | 279900 | 282099 |
LEARNAFRCA | 1.25 | 1.25 | 1.25 | 0 | 1.25 | 10 | 151674 | 189275.76 | |||
LINKASSURE | 0.41 | 0.41 | 0.41 | 0 | 0.42 | 1 | 50000 | 21000 | |||
LIVESTOCK | 0.7 | 0.7 | 0.7 | 0 | 0.67 | 15 | 481324 | 321803.8 | |||
MANSARD | 1.71 | 1.71 | 1.71 | 0 | 1.88 | 7 | 113992 | 214004.96 | |||
MAYBAKER | 2.81 | 2.81 | 3.09 | 2.93 | 3.09 | 0.28 | 9.96 | 3.07 | 38 | 1503737 | 4615245.29 |
MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 12 | 13443072 | 2688614.4 |
MCNICHOLS | 0.5 | 0.5 | 0.5 | 0 | 0.55 | 1 | 700 | 385 | |||
MOBIL | 213.9 | 213.9 | 213.9 | 0 | 205.96 | 86 | 31811 | 6551774.5 | |||
MORISON | 0.6 | 0.6 | 0.6 | 0 | 0.54 | 1 | 37124 | 20046.96 | |||
MRS | 13.8 | 13.8 | 13.8 | 0 | 13.19 | 24 | 8285 | 109250.85 | |||
MTNN | 115 | 115 | 115 | 114.9 | 115 | 0 | 0 | 115.41 | 258 | 3776272 | 435828609.8 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 8000 | 1600 | |||
NAHCO | 2.4 | 2.4 | 2.32 | 2.3 | 2.32 | -0.08 | -3.33 | 2.32 | 62 | 2651393 | 6139462.25 |
NASCON | 11.1 | 11.1 | 11.1 | 0 | 11.28 | 33 | 202798 | 2287885.2 | |||
NB | 39.5 | 39.5 | 43.45 | 41.5 | 43.45 | 3.95 | 10.00 | 41.5 | 105 | 1202368 | 49894419.65 |
NEIMETH | 0.86 | 0.86 | 0.94 | 0.9 | 0.94 | 0.08 | 9.30 | 0.93 | 31 | 1471150 | 1368071 |
NEM | 2 | 2 | 2 | 0 | 2.03 | 5 | 119850 | 243815 | |||
NESTLE | 995 | 995 | 995 | 0 | 1094.5 | 44 | 27665 | 30279342.5 | |||
NPFMCRFBK | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0 | 0 | 1.86 | 33 | 912751 | 1701165.79 |
NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 4545 | 909 | |||
OANDO | 2.72 | 2.72 | 2.8 | 2.8 | 2.8 | 0.08 | 2.94 | 2.79 | 106 | 2477391 | 6915752.17 |
OKOMUOIL | 64.4 | 64.4 | 64.4 | 0 | 64.53 | 29 | 29353 | 1894187.45 | |||
PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.45 | 1 | 408 | 999.6 | |||
PRESCO | 41.5 | 41.5 | 41.5 | 0 | 42.37 | 19 | 53922 | 2284706.35 | |||
PRESTIGE | 0.6 | 0.6 | 0.6 | 0 | 0.6 | 6 | 87257 | 52291.35 | |||
PZ | 5.15 | 5.15 | 5.6 | 5.5 | 5.5 | 0.35 | 6.80 | 5.49 | 74 | 1154680 | 6342359.55 |
REDSTAREX | 3.8 | 3.8 | 3.8 | 0 | 3.74 | 45 | 728912 | 2722720.45 | |||
REGALINS | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 8 | 797796 | 167633.08 |
ROYALEX | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 302500 | 60500 |
SEPLAT | 476.4 | 476.4 | 476.4 | 0 | 428.8 | 13 | 6408 | 2747750.4 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 62.4 | 5 | 1205 | 75192 | |||
SKYAVN | 1.45 | 1.45 | 1.59 | 1.59 | 1.59 | 0.14 | 9.66 | 1.59 | 3 | 2324000 | 3695160 |
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 42045 | 8409 | |||
STANBIC | 32.55 | 32.55 | 35.8 | 35.4 | 35.8 | 3.25 | 9.98 | 35.31 | 54 | 465090 | 16421732.7 |
STERLNBANK | 1.34 | 1.34 | 1.4 | 1.36 | 1.4 | 0.06 | 4.48 | 1.39 | 64 | 2831212 | 3943207.87 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.21 | 2 | 33400 | 7014 | |||
TOTAL | 102.8 | 102.8 | 102.8 | 0 | 112.23 | 73 | 189264 | 21240748.4 | |||
TRANSCORP | 0.77 | 0.77 | 0.77 | 0.71 | 0.72 | -0.05 | -6.49 | 0.74 | 144 | 36542307 | 26993044.87 |
UACN | 8.35 | 8.35 | 9 | 9 | 9 | 0.65 | 7.78 | 8.56 | 89 | 1187710 | 10162886 |
UAC-PROP | 0.8 | 0.8 | 0.8 | 0 | 0.82 | 15 | 331129 | 271068.72 | |||
UBA | 6.8 | 6.8 | 7.25 | 6.8 | 7.2 | 0.4 | 5.88 | 7.18 | 414 | 45789532 | 328617531.6 |
UBN | 6.7 | 6.7 | 6.7 | 0 | 6.36 | 25 | 297340 | 1889812.35 | |||
UCAP | 2.64 | 2.64 | 2.8 | 2.64 | 2.73 | 0.09 | 3.41 | 2.74 | 138 | 15664808 | 42872993.21 |
UNILEVER | 17 | 17 | 17 | 0 | 16.99 | 223 | 996413 | 16928700 | |||
UNIONDAC | 0.29 | 0.29 | 0.29 | 0 | 0.29 | 8 | 182000 | 52980 | |||
UNITYBNK | 0.53 | 0.53 | 0.53 | 0.52 | 0.52 | -0.01 | -1.89 | 0.53 | 13 | 1519476 | 798496.19 |
UPDCREIT | 3.5 | 3.5 | 3.5 | 0 | 3.76 | 4 | 576 | 2163.8 | |||
VITAFOAM | 6 | 6 | 6 | 5.9 | 5.99 | -0.01 | -0.17 | 5.87 | 46 | 1939446 | 11385657 |
WAPCO | 11.25 | 11.25 | 12 | 11.5 | 11.6 | 0.35 | 3.11 | 11.69 | 436 | 29723280 | 347325791.35 |
WAPIC | 0.33 | 0.33 | 0.34 | 0.31 | 0.31 | -0.02 | -6.06 | 0.33 | 27 | 2937500 | 962544.21 |
WEMABANK | 0.59 | 0.59 | 0.61 | 0.59 | 0.6 | 0.01 | 1.69 | 0.6 | 120 | 20217412 | 12153691.45 |
ZENITHBANK | 16.95 | 16.95 | 18 | 17 | 17.9 | 0.95 | 5.60 | 17.73 | 803 | 67266796 | 1192369261.25 |
TOTAL TRANSACTION (99) | 7759 | 581606575 | 5590619232.87 |