Daily Price List – Wednesday, 2nd September, 2020
172 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.39 | 0.39 | 0.39 | 0 | 0.39 | 1 | 1000 | 390 | |||
ACADEMY | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 3 | 197985 | 53575.95 |
ACCESS | 6.4 | 6.4 | 6.4 | 6.35 | 6.4 | 0 | 0 | 6.39 | 132 | 2959971 | 18928782.7 |
AFRIPRUD | 4.4 | 4.4 | 4.4 | 0 | 4.43 | 26 | 178478 | 790854.33 | |||
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 32000 | 6400 | |||
AIICO | 0.95 | 0.95 | 0.95 | 0.94 | 0.95 | 0 | 0 | 0.94 | 37 | 1649050 | 1556902.41 |
AIRTELAFRI | 380 | 380 | 380 | 0 | 392.26 | 20 | 134 | 52562.7 | |||
ARBICO | 1.14 | 1.14 | 1.14 | 0 | 1.14 | 1 | 30 | 34.2 | |||
ARDOVA | 12.6 | 12.6 | 12.6 | 0 | 11.56 | 40 | 323804 | 3744521.2 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.2 | 3 | 403 | 2499.9 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 50.18 | 13 | 15669 | 786348 | |||
BOCGAS | 4.36 | 4.36 | 4.36 | 0 | 4.5 | 2 | 40000 | 179985 | |||
BUACEMENT | 40.2 | 40.2 | 40.3 | 40.3 | 40.3 | 0.1 | 0.25 | 39.45 | 29 | 352151 | 13893320.7 |
CADBURY | 7.75 | 7.75 | 7.75 | 0 | 7.44 | 9 | 14005 | 104229.9 | |||
CAP | 16.65 | 16.65 | 16.65 | 0 | 16.59 | 22 | 160898 | 2669970 | |||
CAPHOTEL | 2.43 | 2.43 | 2.43 | 0 | 2.67 | 1 | 5 | 13.35 | |||
CAVERTON | 1.89 | 1.89 | 1.89 | 0 | 1.85 | 8 | 155900 | 287754 | |||
CHAMPION | 0.93 | 0.93 | 0.93 | 0 | 0.88 | 4 | 24964 | 21984.4 | |||
CHAMS | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 20 | 1632650 | 343096.44 |
CHELLARAM | 2.51 | 2.51 | 2.51 | 0 | 2.45 | 1 | 362 | 886.9 | |||
CHIPLC | 0.34 | 0.34 | 0.34 | 0 | 0.32 | 1 | 14800 | 4736 | |||
CILEASING | 3.6 | 3.6 | 3.6 | 0 | 3.88 | 5 | 23500 | 91105.65 | |||
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 14.54 | 8 | 6812 | 99025.5 | |||
CORNERST | 0.6 | 0.6 | 0.66 | 0.65 | 0.65 | 0.05 | 8.33 | 0.66 | 55 | 2788085 | 1832706.6 |
COURTVILLE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 2258568 | 451771.1 |
CUSTODIAN | 4.8 | 4.8 | 4.8 | 0 | 4.9 | 12 | 152023 | 744249.45 | |||
CUTIX | 1.75 | 1.75 | 1.75 | 0 | 1.82 | 28 | 517398 | 941027.85 | |||
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 200 | 60 | |||
DANGCEM | 134 | 134 | 134 | 0 | 134.6 | 61 | 163037 | 21945234.4 | |||
DANGSUGAR | 12.5 | 12.5 | 12.5 | 0 | 12.25 | 55 | 385222 | 4720473.5 | |||
DEAPCAP | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 1 | 1 | 0.27 | |||
ETERNA | 2.08 | 2.08 | 2.08 | 0 | 2.15 | 27 | 293909 | 631004.81 | |||
ETI | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 | 0 | 4.15 | 59 | 2744302 | 11390975.7 |
ETRANZACT | 2.61 | 2.61 | 2.61 | 0 | 2.35 | 2 | 20 | 47 | |||
FBNH | 5.05 | 5.05 | 5.05 | 5 | 5.05 | 0 | 0 | 5.03 | 132 | 7999450 | 40199428.8 |
FCMB | 2.15 | 2.15 | 2.1 | 2.06 | 2.1 | -0.05 | -2.33 | 2.1 | 45 | 1330102 | 2789522.21 |
FIDELITYBK | 1.76 | 1.76 | 1.81 | 1.77 | 1.81 | 0.05 | 2.84 | 1.79 | 58 | 3213603 | 5753131.06 |
FIDSON | 3.71 | 3.71 | 3.71 | 0 | 3.67 | 23 | 280946 | 1031020.93 | |||
FLOURMILL | 18.8 | 18.8 | 19 | 19 | 19 | 0.2 | 1.06 | 18.98 | 56 | 4000643 | 75918848.05 |
GLAXOSMITH | 5.1 | 5.1 | 4.85 | 4.85 | 4.85 | -0.25 | -4.90 | 4.99 | 72 | 1619289 | 8084747.4 |
GUARANTY | 25.6 | 25.6 | 25.65 | 25.4 | 25.65 | 0.05 | 0.20 | 25.57 | 230 | 5670281 | 145010493.45 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
GUINNESS | 13.8 | 13.8 | 14.35 | 14 | 14 | 0.2 | 1.45 | 14.19 | 119 | 2446485 | 34712881.1 |
HONYFLOUR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0.95 | 30 | 1359037 | 1297829.16 |
INITSPLC | 0.7 | 0.7 | 0.63 | 0.63 | 0.63 | -0.07 | -10.00 | 0.63 | 1 | 3000000 | 1890000 |
INTBREW | 3.65 | 3.65 | 3.65 | 3.6 | 3.65 | 0 | 0 | 3.6 | 34 | 3593090 | 12941044.45 |
INTERLINK | 2.91 | 2.91 | 2.91 | 0 | 2.91 | 1 | 31 | 90.21 | |||
JAIZBANK | 0.61 | 0.61 | 0.61 | 0.6 | 0.61 | 0 | 0 | 0.61 | 21 | 2069820 | 1261153.47 |
JAPAULOIL | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 21 | 1936288 | 406709.98 |
JBERGER | 17 | 17 | 17 | 0 | 16.25 | 21 | 160121 | 2602270.2 | |||
JOHNHOLT | 0.55 | 0.55 | 0.55 | 0 | 0.55 | 1 | 24 | 13.2 | |||
LASACO | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 | 0 | 0.26 | 29 | 4428700 | 1151749 |
LAWUNION | 1.03 | 1.03 | 1.03 | 0 | 1.13 | 1 | 290 | 327.7 | |||
LEARNAFRCA | 1.07 | 1.07 | 1.07 | 0 | 1 | 18 | 162976 | 163734.2 | |||
LINKASSURE | 0.39 | 0.39 | 0.39 | 0 | 0.37 | 1 | 1590 | 588.3 | |||
LIVESTOCK | 0.66 | 0.66 | 0.69 | 0.61 | 0.66 | 0 | 0 | 0.66 | 33 | 1469646 | 968238.54 |
MANSARD | 1.84 | 1.84 | 1.67 | 1.67 | 1.67 | -0.17 | -9.24 | 1.67 | 17 | 1011521 | 1690787.8 |
MAYBAKER | 2.93 | 2.93 | 2.93 | 0 | 2.85 | 23 | 264769 | 754228.3 | |||
MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 6 | 569670 | 119712.2 |
MOBIL | 192.5 | 192.5 | 192.5 | 0 | 190.06 | 19 | 7822 | 1486641.5 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.69 | 4 | 3166 | 36997.15 | |||
MTNN | 118 | 118 | 118 | 118 | 118 | 0 | 0 | 118.25 | 125 | 1332182 | 157534110.7 |
NAHCO | 2 | 2 | 2.03 | 2.02 | 2.02 | 0.02 | 1 | 2.04 | 38 | 791390 | 1612415.3 |
NASCON | 10.05 | 10.05 | 10.05 | 0 | 10.16 | 9 | 25000 | 254100 | |||
NB | 39 | 39 | 40 | 40 | 40 | 1 | 2.56 | 40 | 87 | 2789312 | 111577402.95 |
NCR | 2 | 2 | 2 | 0 | 1.8 | 1 | 500 | 900 | |||
NEIMETH | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2 | 29 | 3071391 | 6131045.76 |
NEM | 2.07 | 2.07 | 2.07 | 0 | 2.18 | 8 | 181557 | 396390.86 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1200.25 | 28 | 3785 | 4542940.3 | |||
NPFMCRFBK | 1.21 | 1.21 | 1.21 | 0 | 1.23 | 8 | 100984 | 123889.36 | |||
OANDO | 2.35 | 2.35 | 2.3 | 2.3 | 2.3 | -0.05 | -2.13 | 2.3 | 58 | 1550662 | 3562212.76 |
OKOMUOIL | 79 | 79 | 79 | 0 | 75.25 | 16 | 9218 | 693688.3 | |||
PRESCO | 49 | 49 | 49 | 0 | 49.05 | 7 | 2205 | 108156 | |||
PRESTIGE | 0.52 | 0.52 | 0.52 | 0 | 0.48 | 4 | 82110 | 39327.63 | |||
PZ | 4.1 | 4.1 | 4.1 | 0 | 4.19 | 11 | 17750 | 74395 | |||
REDSTAREX | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0 | 0 | 3.65 | 15 | 719553 | 2623868.45 |
REGALINS | 0.23 | 0.23 | 0.24 | 0.22 | 0.24 | 0.01 | 4.35 | 0.23 | 9 | 20309000 | 4574160 |
ROYALEX | 0.3 | 0.3 | 0.33 | 0.27 | 0.31 | 0.01 | 3.33 | 0.33 | 15 | 8754000 | 2847320 |
SEPLAT | 385 | 385 | 385 | 0 | 397.38 | 9 | 909 | 361221.3 | |||
SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 69 | 1 | 10 | 690 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.7 | 3 | 22340 | 60258.6 | |||
STANBIC | 36.5 | 36.5 | 37.5 | 37.5 | 37.5 | 1 | 2.74 | 37.34 | 14 | 137129 | 5120149.8 |
STERLNBANK | 1.2 | 1.2 | 1.32 | 1.15 | 1.25 | 0.05 | 4.17 | 1.24 | 176 | 6655241 | 8269879.35 |
STUDPRESS | 1.79 | 1.79 | 1.79 | 0 | 1.96 | 2 | 150 | 294 | |||
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 227 | 45.4 | |||
TOTAL | 80 | 80 | 80 | 0 | 84.42 | 17 | 20044 | 1692181.6 | |||
TRANSCOHOT | 4 | 4 | 4 | 0 | 3.6 | 2 | 3350 | 12060 | |||
TRANSCORP | 0.57 | 0.57 | 0.59 | 0.57 | 0.59 | 0.02 | 3.51 | 0.57 | 77 | 26794935 | 15382179.35 |
TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0.75 | 3 | 520000 | 389212.45 |
TRIPPLEG | 0.44 | 0.44 | 0.44 | 0 | 0.4 | 1 | 3000 | 1200 | |||
UACN | 5.95 | 5.95 | 5.95 | 0 | 5.87 | 61 | 1219756 | 7165880.55 | |||
UAC-PROP | 0.92 | 0.92 | 0.89 | 0.84 | 0.84 | -0.08 | -8.70 | 0.85 | 27 | 1328931 | 1134648.8 |
UBA | 6.55 | 6.55 | 6.55 | 6.35 | 6.45 | -0.1 | -1.53 | 6.48 | 230 | 13295430 | 86209274.2 |
UBN | 5 | 5 | 5.1 | 5.1 | 5.1 | 0.1 | 2.00 | 5.04 | 24 | 283280 | 1426803.7 |
UCAP | 3.06 | 3.06 | 3.11 | 3.07 | 3.11 | 0.05 | 1.63 | 3.1 | 73 | 3018040 | 9352363.09 |
UHOMREIT | 40.65 | 40.65 | 40.65 | 0 | 40.65 | 1 | 60 | 2439 | |||
UNILEVER | 15 | 15 | 15 | 0 | 14.64 | 26 | 295142 | 4321277.2 | |||
UNIONDAC | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8 | 0.27 | 3 | 231290 | 62248.3 |
UNITYBNK | 0.56 | 0.56 | 0.56 | 0.54 | 0.56 | 0 | 0 | 0.54 | 11 | 4380722 | 2377959.79 |
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 3.86 | 4 | 10400 | 40100 | |||
UPL | 1.65 | 1.65 | 1.65 | 0 | 1.61 | 5 | 22560 | 36330.26 | |||
VITAFOAM | 5.71 | 5.71 | 5.5 | 5.5 | 5.5 | -0.21 | -3.68 | 5.49 | 54 | 2531654 | 13887807.86 |
WAPCO | 12.2 | 12.2 | 12.2 | 12 | 12 | -0.2 | -1.64 | 12.09 | 86 | 1578049 | 19075987.65 |
WAPIC | 0.33 | 0.33 | 0.33 | 0 | 0.34 | 13 | 43637 | 14835.27 | |||
WEMABANK | 0.51 | 0.51 | 0.52 | 0.52 | 0.52 | 0.01 | 1.96 | 0.52 | 34 | 2448128 | 1269281.2 |
ZENITHBANK | 16.85 | 16.85 | 16.95 | 16.85 | 16.95 | 0.1 | 0.59 | 16.91 | 269 | 13048135 | 220666320.65 |
TOTAL TRANSACTION (106) | 3408 | 181320844 | 1121578171.01 |