Daily Price List -Wednesday, 31st March, 2021
614 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.32 | 11 | 185259 | 59356.8 | |||
ACADEMY | 0.41 | 0.41 | 0.41 | 0 | 0.41 | 4 | 6619 | 2713.79 | |||
ACCESS | 8.3 | 8.3 | 8.05 | 8 | 8 | -0.3 | -3.61 | 8.02 | 190 | 7121083 | 57120710.4 |
AFRIPRUD | 5.5 | 5.5 | 5.35 | 5.35 | 5.35 | -0.15 | -2.73 | 5.38 | 33 | 370447 | 1992890.35 |
AIICO | 1.21 | 1.21 | 1.25 | 1.25 | 1.25 | 0.04 | 3.31 | 1.25 | 25 | 3055015 | 3818404.87 |
AIRTELAFRI | 930 | 930 | 930 | 0 | 837 | 10 | 1305 | 1092285 | |||
ARDOVA | 15.2 | 15.2 | 15.2 | 0 | 14.31 | 40 | 347350 | 4971244.8 | |||
BERGER | 6.5 | 6.5 | 6.5 | 0 | 6.31 | 8 | 3064 | 19321.7 | |||
BETAGLAS | 54 | 54 | 54 | 0 | 52 | 1 | 10 | 520 | |||
BOCGAS | 13.61 | 13.61 | 13.61 | 0 | 12.25 | 8 | 19562 | 239659.5 | |||
BUACEMENT | 73.5 | 73.5 | 73.5 | 0 | 68.05 | 43 | 48744 | 3316808.3 | |||
CADBURY | 8.25 | 8.25 | 8.25 | 0 | 8.27 | 22 | 74834 | 618814.5 | |||
CAP | 21 | 21 | 22.2 | 22.2 | 22.2 | 1.2 | 5.71 | 22.24 | 20 | 1021872 | 22728921.65 |
CAVERTON | 2.07 | 2.07 | 2.04 | 1.95 | 1.95 | -0.12 | -5.80 | 1.98 | 39 | 2555391 | 5052760.95 |
CHAMPION | 2.25 | 2.25 | 2.25 | 0 | 2.26 | 22 | 164927 | 372063.65 | |||
CHAMS | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 20 | 6586160 | 1383606.1 |
CHIPLC | 0.3 | 0.3 | 0.32 | 0.32 | 0.32 | 0.02 | 6.67 | 0.32 | 8 | 316145 | 102179.85 |
CILEASING | 5 | 5 | 5 | 0 | 4.95 | 3 | 4003 | 19814.85 | |||
CONOIL | 17.05 | 17.05 | 17.05 | 0 | 18.73 | 27 | 131609 | 2464601.5 | |||
CORNERST | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.58 | 9 | 233212 | 135909.29 |
COURTVILLE | 0.24 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17 | 0.24 | 23 | 3562315 | 851906.1 |
CUSTODIAN | 6.6 | 6.6 | 6.6 | 0 | 6.84 | 24 | 269359 | 1842504.65 | |||
CUTIX | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 | 0 | 2.05 | 7 | 263539 | 539899.56 |
DAARCOMM | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 6 | 405920 | 85413.2 |
DANGCEM | 215 | 215 | 215 | 0 | 222.53 | 63 | 95705 | 21297003.6 | |||
DANGSUGAR | 16.6 | 16.6 | 17 | 16.7 | 17 | 0.4 | 2.41 | 16.66 | 128 | 1858790 | 30971757.6 |
DEAPCAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10 | 2 | |||
ELLAHLAKES | 4.25 | 4.25 | 4.25 | 0 | 3.83 | 1 | 5 | 19.15 | |||
ETERNA | 5.45 | 5.45 | 5.45 | 0 | 4.91 | 12 | 96905 | 476035.25 | |||
ETI | 5.05 | 5.05 | 5.05 | 0 | 5.11 | 27 | 107317 | 548670.7 | |||
FBNH | 7.25 | 7.25 | 7.3 | 7.25 | 7.25 | 0 | 0 | 7.27 | 119 | 11984134 | 87143661.45 |
FCMB | 2.9 | 2.9 | 2.9 | 0 | 2.96 | 45 | 421575 | 1248139.52 | |||
FIDELITYBK | 2.33 | 2.33 | 2.39 | 2.35 | 2.39 | 0.06 | 2.58 | 2.37 | 68 | 2528876 | 5988908.23 |
FIDSON | 4.75 | 4.75 | 4.75 | 0 | 5.01 | 18 | 154560 | 774404.36 | |||
FLOURMILL | 28.8 | 28.8 | 28.8 | 0 | 29.7 | 50 | 556957 | 16540484.85 | |||
FTNCOCOA | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 | -4.17 | 0.46 | 8 | 290972 | 134326.56 |
GLAXOSMITH | 7.2 | 7.2 | 7.1 | 6.8 | 6.8 | -0.4 | -5.56 | 6.93 | 55 | 1879513 | 13026813.75 |
GUARANTY | 33 | 33 | 33 | 32.5 | 32.85 | -0.15 | -0.45 | 32.91 | 329 | 10714851 | 352667352.05 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 200 | 40 | |||
GUINNESS | 31.6 | 31.6 | 33.9 | 31.7 | 33.9 | 2.3 | 7.28 | 32.4 | 137 | 3735069 | 121015991.6 |
HONYFLOUR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | 0 | 1.18 | 18 | 349358 | 413712.66 |
IKEJAHOTEL | 1.1 | 1.1 | 1.1 | 0 | 1.12 | 3 | 56010 | 62711 | |||
INTBREW | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 | 0 | 5.7 | 27 | 575602 | 3278447.9 |
JAIZBANK | 0.63 | 0.63 | 0.63 | 0 | 0.65 | 11 | 81040 | 52898 | |||
JAPAULGOLD | 0.44 | 0.43 | 0.43 | 0.4 | 0.41 | -0.03 | -6.82 | 0.41 | 46 | 3773950 | 1539111.44 |
JBERGER | 20 | 20 | 20 | 19.5 | 20 | 0 | 0 | 19.77 | 102 | 6029278 | 119190420.85 |
JOHNHOLT | 0.53 | 0.53 | 0.53 | 0 | 0.58 | 1 | 50 | 29 | |||
LASACO | 1.29 | 1.29 | 1.29 | 0 | 1.28 | 7 | 91288 | 116935.02 | |||
LEARNAFRCA | 1.09 | 1.09 | 1.09 | 0 | 1.13 | 6 | 20200 | 22817 | |||
LINKASSURE | 0.6 | 0.6 | 0.66 | 0.66 | 0.66 | 0.06 | 10.00 | 0.66 | 10 | 650508 | 429335.28 |
LIVESTOCK | 1.93 | 1.93 | 1.92 | 1.83 | 1.92 | -0.01 | -0.52 | 1.88 | 57 | 2031799 | 3828679.18 |
MANSARD | 1 | 1 | 0.99 | 0.96 | 0.98 | -0.02 | -2.00 | 0.98 | 40 | 7240237 | 7098449.19 |
MAYBAKER | 3.9 | 3.9 | 4 | 4 | 4 | 0.1 | 2.56 | 4.06 | 65 | 987855 | 4013997.07 |
MBENEFIT | 0.44 | 0.44 | 0.46 | 0.4 | 0.46 | 0.02 | 4.55 | 0.44 | 34 | 2493610 | 1096062.47 |
MEYER | 0.41 | 0.41 | 0.45 | 0.45 | 0.45 | 0.04 | 9.76 | 0.45 | 2 | 157522 | 70884.9 |
MOBIL | 228 | 228 | 228 | 0 | 206.66 | 13 | 3960 | 818354 | |||
MORISON | 0.86 | 0.86 | 0.86 | 0 | 0.94 | 1 | 25000 | 23500 | |||
MRS | 12.1 | 12.1 | 12.1 | 0 | 11.43 | 19 | 91337 | 1044082.7 | |||
MTNN | 165 | 165 | 160.2 | 160.2 | 160.2 | -4.8 | -2.91 | 161.24 | 68 | 161394 | 26023792.5 |
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 210000 | 42000 |
NAHCO | 2.2 | 2.2 | 2.12 | 2.12 | 2.12 | -0.08 | -3.64 | 2.15 | 20 | 205614 | 441983.22 |
NASCON | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 | 0 | 15.21 | 23 | 399026 | 6068267.85 |
NB | 48.5 | 48.5 | 48.5 | 0 | 50.58 | 36 | 230297 | 11648904.1 | |||
NEIMETH | 1.95 | 1.95 | 1.95 | 0 | 1.98 | 6 | 10821 | 21407.37 | |||
NEM | 2.1 | 2.1 | 2.3 | 2.3 | 2.3 | 0.2 | 9.52 | 2.23 | 27 | 442695 | 989407.5 |
NESTLE | 1375 | 1375 | 1375 | 0 | 1391.23 | 23 | 983 | 1367578.1 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 50840 | 10168 | |||
NPFMCRFBK | 1.95 | 1.95 | 1.95 | 0 | 1.92 | 21 | 241714 | 463551.88 | |||
OANDO | 3.1 | 3.1 | 3.11 | 3.1 | 3.11 | 0.01 | 0.32 | 3.11 | 41 | 597301 | 1858342.97 |
OKOMUOIL | 90 | 90 | 90 | 0 | 87.71 | 19 | 39189 | 3437249.35 | |||
PRESCO | 72 | 72 | 72 | 0 | 66.01 | 8 | 27311 | 1802851 | |||
PRESTIGE | 0.41 | 0.41 | 0.45 | 0.45 | 0.45 | 0.04 | 9.76 | 0.45 | 8 | 1661194 | 746827.3 |
PZ | 4.85 | 4.85 | 4.85 | 0 | 4.9 | 14 | 54127 | 265386.75 | |||
REDSTAREX | 3.28 | 3.28 | 3.4 | 3.4 | 3.4 | 0.12 | 3.66 | 3.35 | 10 | 464857 | 1556575.98 |
REGALINS | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 3 | 1700000 | 510090 |
ROYALEX | 0.28 | 0.28 | 0.3 | 0.3 | 0.3 | 0.02 | 7.14 | 0.3 | 4 | 695040 | 208512 |
SEPLAT | 550 | 550 | 550 | 550 | 550 | 0 | 0 | 549.08 | 21 | 946898 | 519921974.6 |
SFSREIT | 68.6 | 68.6 | 68.6 | 0 | 70.74 | 5 | 3000 | 212218.6 | |||
SKYAVN | 3.33 | 3.33 | 3.33 | 0 | 3.5 | 1 | 1 | 3.5 | |||
SOVRENINS | 0.23 | 0.23 | 0.24 | 0.23 | 0.24 | 0.01 | 4.35 | 0.23 | 10 | 4910000 | 1134500 |
STANBIC | 51.75 | 51.75 | 51.25 | 51.25 | 51.25 | -0.5 | -0.97 | 51.43 | 138 | 1256772 | 64635640.45 |
STERLNBANK | 1.7 | 1.7 | 1.7 | 1.67 | 1.7 | 0 | 0 | 1.68 | 41 | 2656172 | 4455250.55 |
SUNUASSUR | 0.66 | 0.66 | 0.66 | 0 | 0.6 | 2 | 5543 | 3325.8 | |||
TOTAL | 142 | 142 | 142 | 0 | 136.44 | 19 | 6609 | 901709.8 | |||
TRANSCOHOT | 3.25 | 3.25 | 3.25 | 0 | 3.25 | 1 | 1500 | 4875 | |||
TRANSCORP | 0.78 | 0.78 | 0.81 | 0.78 | 0.81 | 0.03 | 3.85 | 0.79 | 103 | 10191782 | 8024483.43 |
TRIPPLEG | 0.72 | 0.72 | 0.72 | 0 | 0.7 | 1 | 172 | 120.4 | |||
UACN | 9 | 9 | 9.2 | 9 | 9 | 0 | 0 | 9.02 | 119 | 6542284 | 59020682.5 |
UAC-PROP | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -0.06 | -7.23 | 0.78 | 19 | 755865 | 587408.95 |
UBA | 7.2 | 7.2 | 7.2 | 7 | 7.05 | -0.15 | -2.08 | 7.11 | 154 | 9956090 | 70826353.5 |
UBN | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0 | 0 | 5.3 | 37 | 78908722 | 418214577.4 |
UCAP | 5.25 | 5.25 | 5.64 | 5.26 | 5.3 | 0.05 | 0.95 | 5.34 | 132 | 6022242 | 32133411.44 |
UNILEVER | 13.65 | 13.65 | 13.4 | 12.3 | 13.4 | -0.25 | -1.83 | 12.83 | 82 | 2593523 | 33273260.95 |
UNITYBNK | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0.75 | 9 | 2007775 | 1505517 |
UPDCREIT | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0 | 0 | 5.59 | 9 | 644690 | 3605778 |
UPL | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -0.09 | -7.76 | 1.14 | 5 | 192050 | 219895.5 |
VERITASKAP | 0.21 | 0.21 | 0.22 | 0.2 | 0.2 | -0.01 | -4.76 | 0.21 | 8 | 1239990 | 263197.8 |
VITAFOAM | 8.3 | 8.3 | 8.3 | 0 | 8.29 | 30 | 285482 | 2365990.2 | |||
WAPCO | 22.25 | 22.25 | 22.8 | 22.1 | 22.1 | -0.15 | -0.67 | 22.3 | 115 | 2875943 | 64143400.3 |
WAPIC | 0.52 | 0.52 | 0.53 | 0.5 | 0.5 | -0.02 | -3.85 | 0.51 | 41 | 5849459 | 2960516.25 |
WEMABANK | 0.62 | 0.62 | 0.62 | 0.56 | 0.57 | -0.05 | -8.06 | 0.57 | 50 | 94047318 | 53370971.52 |
ZENITHBANK | 22.6 | 22.6 | 22.65 | 22.5 | 22.55 | -0.05 | -0.22 | 22.6 | 370 | 22137440 | 500202263.75 |
TOTAL TRANSACTION (102) | 3987 | 347061512 | 2803216572.75 |