Daily Price List – Wednesday, 2nd December, 2020
150 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.36 | 0.36 | 0.36 | 0 | 0.34 | 2 | 51000 | 17360 | |||
ACADEMY | 0.31 | 0.31 | 0.31 | 0 | 0.31 | 1 | 1000 | 310 | |||
ACCESS | 8.7 | 8.7 | 8.75 | 8.65 | 8.7 | 0 | 0 | 8.7 | 208 | 46338560 | 403134729.15 |
AFRIPRUD | 6.03 | 6.03 | 6.03 | 0 | 6.01 | 65 | 861585 | 5177194.38 | |||
AIICO | 1.01 | 1.01 | 1.11 | 1.02 | 1.11 | 0.1 | 9.90 | 1.09 | 66 | 4674092 | 5115564.11 |
AIRTELAFRI | 588.5 | 588.5 | 588.5 | 0 | 629.98 | 33 | 13173 | 8298689.7 | |||
ARDOVA | 13.6 | 13.6 | 14.2 | 13 | 13 | -0.6 | -4.41 | 13.55 | 46 | 1104048 | 14962301.35 |
BERGER | 7.35 | 7.35 | 7.35 | 0 | 6.96 | 4 | 608 | 4232.6 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 55.84 | 7 | 8783 | 490423.5 | |||
BOCGAS | 6.77 | 6.77 | 6.77 | 0 | 6.8 | 2 | 3000 | 20400 | |||
BUACEMENT | 55 | 55 | 55 | 0 | 51.54 | 18 | 57346 | 2955347.95 | |||
CADBURY | 9.6 | 9.6 | 9.2 | 9.2 | 9.2 | -0.4 | -4.17 | 9.16 | 31 | 295356 | 2706784.8 |
CAP | 21.5 | 21.5 | 20 | 20 | 20 | -1.5 | -6.98 | 20 | 26 | 1969067 | 39382004.3 |
CAPHOTEL | 2.42 | 2.42 | 2.2 | 2.2 | 2.2 | -0.22 | -9.09 | 2.2 | 1 | 267810 | 589182 |
CAVERTON | 1.89 | 1.89 | 1.95 | 1.9 | 1.9 | 0.01 | 0.53 | 1.91 | 23 | 741700 | 1414035 |
CHAMPION | 0.98 | 0.98 | 0.98 | 0 | 0.98 | 5 | 56309 | 55186.36 | |||
CHAMS | 0.25 | 0.25 | 0.25 | 0.23 | 0.25 | 0 | 0 | 0.24 | 10 | 444400 | 106934 |
CHIPLC | 0.28 | 0.28 | 0.3 | 0.3 | 0.3 | 0.02 | 7.14 | 0.3 | 4 | 118120 | 35256 |
CILEASING | 4.95 | 4.95 | 4.46 | 4.46 | 4.46 | -0.49 | -9.90 | 4.47 | 9 | 179577 | 803299.32 |
CONOIL | 20.85 | 20.85 | 20.85 | 0 | 18.94 | 16 | 24061 | 455680.9 | |||
CORNERST | 0.54 | 0.54 | 0.59 | 0.55 | 0.58 | 0.04 | 7.41 | 0.58 | 12 | 1877400 | 1084498.28 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 5 | 27089 | 5426.66 | |||
CUSTODIAN | 5.85 | 5.85 | 5.9 | 5.85 | 5.85 | 0 | 0 | 5.88 | 32 | 2262008 | 13301690.2 |
CUTIX | 1.68 | 1.68 | 1.8 | 1.8 | 1.8 | 0.12 | 7.14 | 1.79 | 40 | 720747 | 1289557.82 |
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.28 | 1 | 2500 | 700 | |||
DANGCEM | 205 | 205 | 205 | 0 | 188.78 | 90 | 158226 | 29869132.2 | |||
DANGSUGAR | 19.75 | 19.75 | 19.75 | 19.5 | 19.5 | -0.25 | -1.27 | 19.69 | 143 | 31440589 | 619079544.45 |
EKOCORP | 6 | 6 | 6 | 0 | 5.4 | 1 | 3371 | 18203.4 | |||
ETERNA | 4.51 | 4.51 | 4.55 | 4.55 | 4.55 | 0.04 | 0.89 | 4.57 | 10 | 406363 | 1856481.65 |
ETI | 6.3 | 6.3 | 6.3 | 0 | 6.08 | 89 | 1396593 | 8494555.75 | |||
ETRANZACT | 2.35 | 2.35 | 2.35 | 0 | 2.27 | 7 | 360924 | 819906.72 | |||
FBNH | 7.2 | 7.2 | 7.5 | 7.2 | 7.3 | 0.1 | 1.39 | 7.33 | 275 | 44431988 | 325485007.1 |
FCMB | 3.21 | 3.21 | 3.18 | 3.1 | 3.1 | -0.11 | -3.43 | 3.14 | 53 | 2042031 | 6408546.54 |
FIDELITYBK | 2.6 | 2.6 | 2.63 | 2.58 | 2.6 | 0 | 0 | 2.6 | 145 | 10774195 | 28052082.86 |
FIDSON | 4.93 | 4.93 | 4.93 | 0 | 5 | 12 | 78496 | 392204.72 | |||
FLOURMILL | 27.6 | 27.6 | 27 | 27 | 27 | -0.6 | -2.17 | 27.02 | 67 | 4868722 | 131533514.35 |
FTNCOCOA | 0.23 | 0.23 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70 | 0.22 | 22 | 1423300 | 306826 |
GLAXOSMITH | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0 | 0 | 6.65 | 42 | 1334511 | 8880004.3 |
GUARANTY | 35 | 35 | 34.3 | 34 | 34.1 | -0.9 | -2.57 | 34.08 | 319 | 39003413 | 1329049207.25 |
GUINNESS | 18.35 | 18.35 | 18.4 | 18.4 | 18.4 | 0.05 | 0.27 | 18.27 | 70 | 527673 | 9642978.05 |
HONYFLOUR | 1.1 | 1.1 | 1.12 | 1.07 | 1.12 | 0.02 | 1.88 | 1.08 | 43 | 964641 | 1043881.01 |
IKEJAHOTEL | 1.1 | 1.1 | 1.1 | 0 | 1.19 | 6 | 20967 | 24901.93 | |||
INTBREW | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 | 0 | 7.12 | 37 | 550197 | 3916554.35 |
JAIZBANK | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 | -1.45 | 0.68 | 25 | 1835811 | 1253341.59 |
JAPAULOIL | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85 | 0.26 | 25 | 823463 | 211745.24 |
JBERGER | 18.5 | 18.5 | 18.5 | 0 | 18.37 | 27 | 47203 | 867142.55 | |||
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.61 | 2 | 101 | 61.61 | |||
LASACO | 0.31 | 0.31 | 0.32 | 0.31 | 0.31 | 0 | 0 | 0.32 | 9 | 486200 | 154342 |
LEARNAFRCA | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 | -1.92 | 1.02 | 15 | 958878 | 979695.8 |
LINKASSURE | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 2 | 2000 | 1000 | |||
LIVESTOCK | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 1.29 | 22 | 1287607 | 1667099.54 |
MANSARD | 2.37 | 2.37 | 2.37 | 2.14 | 2.14 | -0.23 | -9.70 | 2.33 | 68 | 11713050 | 27236909.4 |
MAYBAKER | 3.4 | 3.4 | 3.5 | 3.45 | 3.5 | 0.1 | 2.94 | 3.49 | 49 | 1169295 | 4076083.95 |
MBENEFIT | 0.21 | 0.21 | 0.23 | 0.21 | 0.21 | 0 | 0 | 0.21 | 47 | 19954700 | 4239685 |
MOBIL | 208.8 | 208.8 | 208.8 | 0 | 188.62 | 50 | 104585 | 19726795.4 | |||
MRS | 13.75 | 13.75 | 13.75 | 0 | 13.78 | 9 | 18665 | 257256.5 | |||
MTNN | 155 | 155 | 155 | 155 | 155 | 0 | 0 | 155.16 | 78 | 705035 | 109392062.7 |
NAHCO | 2.35 | 2.35 | 2.35 | 2.2 | 2.35 | 0 | 0 | 2.28 | 46 | 1649078 | 3759292.35 |
NASCON | 16 | 16 | 16 | 16 | 16 | 0 | 0 | 15.98 | 28 | 809115 | 12929892.7 |
NB | 60.25 | 60.25 | 56 | 56 | 56 | -4.25 | -7.05 | 55.95 | 113 | 6297972 | 352353857.5 |
NCR | 1.98 | 1.98 | 1.98 | 0 | 2.09 | 3 | 31240 | 65390.8 | |||
NEIMETH | 2.44 | 2.44 | 2.5 | 2.5 | 2.5 | 0.06 | 2.46 | 2.48 | 21 | 371739 | 921511.55 |
NEM | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0 | 0 | 2.55 | 8 | 7981418 | 20356865.1 |
NESTLE | 1400 | 1400 | 1400 | 0 | 1393.18 | 39 | 16056 | 22368902.4 | |||
NNFM | 6.93 | 6.93 | 6.26 | 6.24 | 6.26 | -0.67 | -9.67 | 6.27 | 22 | 914763 | 5734607.22 |
NPFMCRFBK | 1.58 | 1.58 | 1.58 | 0 | 1.63 | 4 | 3525 | 5744.98 | |||
OANDO | 3 | 3 | 2.85 | 2.75 | 2.85 | -0.15 | -5.00 | 2.82 | 78 | 1345223 | 3794948.4 |
OKOMUOIL | 80 | 80 | 80 | 0 | 86.48 | 7 | 17231 | 1490058 | |||
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.5 | 2 | 50 | 75 | |||
PORTPAINT | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0 | 0 | 2.61 | 9 | 1555090 | 4062043 |
PRESCO | 71.8 | 71.8 | 71.8 | 0 | 67.52 | 10 | 15617 | 1054412.3 | |||
PRESTIGE | 0.5 | 0.5 | 0.5 | 0.45 | 0.5 | 0 | 0 | 0.46 | 15 | 3462695 | 1608497.07 |
PZ | 4.9 | 4.9 | 4.9 | 0 | 4.87 | 45 | 539469 | 2624831.75 | |||
REDSTAREX | 3.3 | 3.3 | 3.3 | 3.25 | 3.25 | -0.05 | -1.52 | 3.29 | 24 | 1671288 | 5492024.05 |
REGALINS | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 6 | 395600 | 94943 |
ROYALEX | 0.22 | 0.22 | 0.24 | 0.22 | 0.22 | 0 | 0 | 0.22 | 17 | 1210541 | 270148.56 |
SEPLAT | 402.3 | 402.3 | 402.3 | 0 | 412.99 | 11 | 3172 | 1309993 | |||
SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 88280 | 17656 | |||
STANBIC | 42.35 | 42.35 | 44 | 44 | 44 | 1.65 | 3.90 | 44 | 21 | 9065577 | 398861893.7 |
STERLNBANK | 1.9 | 1.9 | 1.93 | 1.92 | 1.93 | 0.03 | 1.58 | 1.92 | 105 | 1679921 | 3231667.56 |
TOTAL | 130 | 130 | 130 | 0 | 139.76 | 43 | 59739 | 8349121.6 | |||
TOURIST | 3.15 | 3.15 | 3.15 | 0 | 3.1 | 1 | 100 | 310 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 4 | 4 | 3350 | 13400 | |||
TRANSCORP | 0.98 | 0.98 | 1.01 | 0.98 | 1 | 0.02 | 2.04 | 0.99 | 68 | 7987042 | 7937992.1 |
UACN | 7.55 | 7.55 | 7.3 | 7.1 | 7.3 | -0.25 | -3.31 | 7.15 | 39 | 827443 | 5914159.65 |
UAC-PROP | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 | -1.18 | 0.85 | 10 | 318750 | 270125 |
UBA | 8.2 | 8.2 | 8.65 | 8.25 | 8.65 | 0.45 | 5.49 | 8.44 | 268 | 16999545 | 143516490.55 |
UBN | 5.55 | 5.55 | 5.55 | 0 | 5.46 | 36 | 171864 | 938907.3 | |||
UCAP | 4.6 | 4.6 | 4.61 | 4.54 | 4.54 | -0.06 | -1.30 | 4.6 | 91 | 2533723 | 11654443.09 |
UNILEVER | 13 | 13 | 13 | 0 | 13.62 | 49 | 350453 | 4774205.45 | |||
UNIONDAC | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.27 | 7 | 148600 | 39522 |
UNITYBNK | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -0.05 | -6.58 | 0.71 | 9 | 501627 | 356564.88 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1500 | 300 | |||
UPDCREIT | 5.5 | 5.5 | 5.5 | 0 | 5.66 | 2 | 115 | 650.75 | |||
UPL | 1.41 | 1.41 | 1.41 | 0 | 1.4 | 3 | 50453 | 70874.73 | |||
VITAFOAM | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 6.98 | 50 | 1080107 | 7539674 |
WAPCO | 23 | 23 | 23 | 22.7 | 23 | 0 | 0 | 22.81 | 152 | 9546884 | 217738910.75 |
WAPIC | 0.4 | 0.4 | 0.4 | 0.39 | 0.4 | 0 | 0 | 0.4 | 28 | 2991058 | 1192638.94 |
WEMABANK | 0.69 | 0.69 | 0.71 | 0.7 | 0.7 | 0.01 | 1.45 | 0.7 | 35 | 1260482 | 885141.9 |
ZENITHBANK | 24.4 | 24.4 | 24.3 | 24 | 24 | -0.4 | -1.64 | 24.11 | 538 | 44016720 | 1061037198.65 |
TOTAL TRANSACTION (100) | 4598 | 368966347 | 5490983429.62 |