Daily Price List – Wednesday, 5th August, 2020
466 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.05 | 1.05 | 1.05 | 0 | 0.95 | 2 | 4000 | 3800 | |||
ABCTRANS | 0.47 | 0.47 | 0.47 | 0 | 0.43 | 3 | 8015 | 3446.45 | |||
ACCESS | 6.35 | 6.35 | 6.4 | 6.35 | 6.4 | 0.05 | 0.79 | 6.4 | 161 | 59194515 | 378756290.1 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 150 | 30 | |||
AFRIPRUD | 4.1 | 4.1 | 4.19 | 4.19 | 4.19 | 0.09 | 2.20 | 4.18 | 41 | 640441 | 2674221.87 |
AFROMEDIA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10000 | 2000 | |||
AIICO | 0.89 | 0.89 | 0.9 | 0.87 | 0.9 | 0.01 | 1.12 | 0.88 | 40 | 1771905 | 1557701.24 |
AIRTELAFRI | 348 | 348 | 348 | 0 | 382.35 | 10 | 755 | 288675 | |||
ARDOVA | 12.15 | 12.15 | 12.15 | 0 | 11.16 | 45 | 367278 | 4097678.2 | |||
BERGER | 6.05 | 6.05 | 6.05 | 0 | 6.36 | 6 | 1200 | 7630.2 | |||
BETAGLAS | 61.55 | 61.55 | 61.55 | 0 | 55.4 | 2 | 100 | 5540 | |||
BUACEMENT | 40.2 | 40.2 | 40.2 | 0 | 38.93 | 32 | 124642 | 4851806.3 | |||
CADBURY | 6.6 | 6.6 | 6.6 | 0 | 6.76 | 30 | 102242 | 691319.9 | |||
CAP | 15.4 | 15.4 | 16.9 | 16.9 | 16.9 | 1.5 | 9.74 | 16.79 | 34 | 673732 | 11313010.45 |
CAVERTON | 1.91 | 1.91 | 1.91 | 0 | 1.88 | 7 | 253636 | 477078.52 | |||
CHAMPION | 0.95 | 0.95 | 0.95 | 0 | 0.89 | 3 | 28500 | 25330 | |||
CHAMS | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 3 | 396894 | 87526.68 |
CHIPLC | 0.45 | 0.45 | 0.45 | 0 | 0.41 | 3 | 12442 | 5101.22 | |||
CILEASING | 4 | 4 | 4 | 0 | 3.6 | 2 | 1922 | 6919.2 | |||
CONOIL | 16.9 | 16.9 | 16.9 | 0 | 15.34 | 16 | 82650 | 1267922.9 | |||
CORNERST | 0.55 | 0.55 | 0.55 | 0 | 0.57 | 2 | 40000 | 23000 | |||
COURTVILLE | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.2 | 2 | 2100000 | 421000 |
CUSTODIAN | 5 | 5 | 5 | 0 | 5.2 | 10 | 60744 | 315723.95 | |||
CUTIX | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 | 0 | 1.69 | 18 | 553500 | 936333.75 |
DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 6 | 60030 | 18009 | |||
DANGCEM | 141.8 | 141.8 | 141.8 | 0 | 136.04 | 87 | 419224 | 57030388.5 | |||
DANGSUGAR | 11.5 | 11.5 | 11.5 | 0 | 11.87 | 59 | 289682 | 3438865.95 | |||
ETERNA | 2 | 2 | 1.82 | 1.82 | 1.82 | -0.18 | -9.00 | 1.84 | 64 | 2082639 | 3826707.47 |
ETI | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 | 0 | 4.19 | 58 | 1488805 | 6244218.7 |
FBNH | 5.05 | 5.05 | 5.05 | 5 | 5.05 | 0 | 0 | 5.03 | 307 | 66441272 | 334160917.25 |
FCMB | 1.94 | 1.94 | 1.95 | 1.9 | 1.9 | -0.04 | -2.06 | 1.9 | 54 | 7785170 | 14823462.08 |
FIDELITYBK | 1.7 | 1.7 | 1.73 | 1.72 | 1.73 | 0.03 | 1.76 | 1.73 | 44 | 10969086 | 18951272.49 |
FIDSON | 3.15 | 3.15 | 3.15 | 0 | 3.32 | 16 | 133595 | 444026.87 | |||
FLOURMILL | 19.5 | 19.5 | 19.4 | 19.4 | 19.4 | -0.1 | -0.51282051282051 | 19.36 | 87 | 518058 | 10028409.3 |
GLAXOSMITH | 4.85 | 4.85 | 5.15 | 5.15 | 5.15 | 0.3 | 6.19 | 5.15 | 69 | 1348574 | 6949889.3 |
GUARANTY | 23.15 | 23.15 | 23.65 | 23.2 | 23.6 | 0.45 | 1.9438444924406 | 23.56 | 276 | 9092452 | 214176224.3 |
GUINNESS | 13 | 13 | 13 | 13 | 13 | 0 | 0 | 13.13 | 82 | 1236135 | 16225714.2 |
HONYFLOUR | 1.05 | 1.05 | 1.05 | 0 | 0.98 | 18 | 206306 | 201396.76 | |||
INTBREW | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 0 | 3.15 | 55 | 3276939 | 10320249.35 |
JAIZBANK | 0.59 | 0.59 | 0.59 | 0 | 0.59 | 12 | 102486 | 60142.74 | |||
JAPAULOIL | 0.21 | 0.21 | 0.23 | 0.21 | 0.22 | 0.01 | 4.76 | 0.22 | 21 | 3725514 | 825463.22 |
JBERGER | 15.05 | 15.05 | 15.05 | 0 | 15.68 | 66 | 567500 | 8899929.3 | |||
LASACO | 0.25 | 0.25 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00 | 0.23 | 17 | 3208100 | 740765 |
LAWUNION | 1.04 | 1.04 | 1.04 | 0 | 1.04 | 5 | 4472 | 4670.67 | |||
LEARNAFRCA | 1.01 | 1.01 | 1.01 | 0 | 1.1 | 1 | 900 | 990 | |||
LINKASSURE | 0.4 | 0.4 | 0.4 | 0 | 0.43 | 1 | 2272 | 976.96 | |||
LIVESTOCK | 0.65 | 0.65 | 0.65 | 0.62 | 0.62 | -0.03 | -4.62 | 0.63 | 18 | 1390764 | 876597.04 |
MANSARD | 1.58 | 1.58 | 1.58 | 0 | 1.66 | 6 | 69800 | 115566 | |||
MAYBAKER | 3 | 3 | 2.9 | 2.9 | 2.9 | -0.1 | -3.33 | 2.92 | 26 | 506382 | 1476353.35 |
MBENEFIT | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 10 | 2571730 | 540370.6 |
MOBIL | 173.4 | 173.4 | 175 | 175 | 175 | 1.6 | 0.92 | 174.93 | 32 | 574691 | 100532350 |
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.25 | 1 | 1000 | 11250 | |||
MTNN | 118 | 118 | 118.1 | 118 | 118 | 0 | 0 | 117.94 | 160 | 1406067 | 165829249.1 |
NAHCO | 2 | 2 | 2 | 2 | 2 | 0 | 0 | 2.02 | 39 | 950565 | 1916505.24 |
NASCON | 9.6 | 9.6 | 9.6 | 0 | 9.84 | 16 | 40920 | 402622.6 | |||
NB | 32 | 32 | 32 | 0 | 31.94 | 51 | 209576 | 6693340.4 | |||
NEIMETH | 1.66 | 1.66 | 1.75 | 1.63 | 1.75 | 0.09 | 5.42 | 1.71 | 30 | 1573884 | 2689204.01 |
NEM | 1.9 | 1.9 | 1.9 | 0 | 1.92 | 2 | 7000 | 13470 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1106.39 | 26 | 4342 | 4803925.8 | |||
NNFM | 4.3 | 4.3 | 4.3 | 0 | 4.61 | 5 | 2324 | 10716.32 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 60 | 2 | 89 | 5340 | |||
NPFMCRFBK | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.02 | -1.59 | 1.24 | 10 | 286520 | 356115 |
OANDO | 2.35 | 2.35 | 2.33 | 2.31 | 2.33 | -0.02 | -0.85 | 2.32 | 39 | 800352 | 1857563.84 |
OKOMUOIL | 74.95 | 74.95 | 74.95 | 0 | 70.41 | 27 | 140263 | 9875287 | |||
PRESCO | 47.45 | 47.45 | 48 | 48 | 48 | 0.55 | 1.16 | 48.01 | 21 | 26155928 | 1255775361.5 |
PZ | 4.1 | 4.1 | 4.25 | 4.25 | 4.25 | 0.15 | 3.66 | 4.21 | 23 | 361074 | 1518454.95 |
REDSTAREX | 3.52 | 3.52 | 3.65 | 3.6 | 3.65 | 0.13 | 3.69 | 3.62 | 12 | 806100 | 2919455 |
REGALINS | 0.22 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4.55 | 0.23 | 10 | 8455000 | 1924600 |
ROYALEX | 0.31 | 0.31 | 0.31 | 0 | 0.3 | 1 | 6500 | 1950 | |||
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 2586 | 517.2 | |||
SEPLAT | 321 | 321 | 321 | 0 | 349.3 | 21 | 33908 | 11844010.9 | |||
STANBIC | 30 | 30 | 31.5 | 31.5 | 31.5 | 1.5 | 5.00 | 30.82 | 47 | 724892 | 22340484.9 |
STERLNBANK | 1.15 | 1.15 | 1.17 | 1.14 | 1.14 | -0.01 | -0.87 | 1.17 | 106 | 12247785 | 14297365.2 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10000 | 2000 | |||
THOMASWY | 0.35 | 0.35 | 0.35 | 0 | 0.32 | 1 | 812 | 259.84 | |||
TOTAL | 79.1 | 79.1 | 79.1 | 0 | 79.14 | 22 | 12075 | 955569.6 | |||
TRANSCORP | 0.59 | 0.59 | 0.63 | 0.6 | 0.62 | 0.03 | 5.08 | 0.62 | 42 | 7028437 | 4356404.14 |
TRANSEXPR | 0.77 | 0.77 | 0.77 | 0 | 0.84 | 5 | 194599 | 163463.16 | |||
UACN | 6.85 | 6.85 | 6.85 | 0 | 6.63 | 68 | 1741012 | 11541937.1 | |||
UAC-PROP | 0.84 | 0.84 | 0.92 | 0.92 | 0.92 | 0.08 | 9.52 | 0.92 | 11 | 531363 | 488818.96 |
UBA | 6.3 | 6.3 | 6.35 | 6.3 | 6.3 | 0 | 0 | 6.3 | 187 | 11730556 | 73949790.45 |
UBN | 5.4 | 5.4 | 5.4 | 0 | 5.09 | 7 | 31579 | 160688 | |||
UCAP | 2.97 | 2.97 | 3 | 2.86 | 2.99 | 0.02 | 0.67 | 2.95 | 97 | 4246459 | 12510198.42 |
UNILEVER | 11.2 | 11.2 | 11.2 | 0 | 11.96 | 35 | 163205 | 1952080.75 | |||
UNITYBNK | 0.59 | 0.59 | 0.6 | 0.59 | 0.59 | 0 | 0 | 0.59 | 13 | 565872 | 336492.09 |
UPL | 1.11 | 1.11 | 1.11 | 0 | 1.19 | 45 | 12365 | 14756.05 | |||
VITAFOAM | 5.75 | 5.75 | 5.75 | 0 | 5.32 | 24 | 321886 | 1711998.04 | |||
WAPCO | 11.75 | 11.75 | 11.8 | 11.7 | 11.7 | -0.05 | -0.43 | 11.75 | 154 | 6738605 | 79205638.45 |
WAPIC | 0.32 | 0.32 | 0.32 | 0 | 0.32 | 10 | 99805 | 32106.66 | |||
WEMABANK | 0.52 | 0.52 | 0.52 | 0 | 0.52 | 21 | 348932 | 180853.46 | |||
ZENITHBANK | 16.95 | 16.95 | 17 | 16.5 | 16.5 | -0.45 | -2.65 | 16.93 | 484 | 30793410 | 521189659.05 |
TOTAL TRANSACTION (91) | 3848 | 303289488 | 3432572515.51 |