Daily Price List – Wednesday, 6th January, 2021
88 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.35 | 0.35 | 0.35 | 0 | 0.38 | 8 | 120306 | 45644.25 | |||
ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.29 | 4 | 12984 | 3819.72 | |||
ACCESS | 8.8 | 8.8 | 8.8 | 8.6 | 8.8 | 0 | 0 | 8.7 | 247 | 21896249 | 190431240.65 |
AFRIPRUD | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -0.1 | -1.48 | 6.73 | 62 | 1014721 | 6830886.11 |
AIICO | 1.19 | 1.19 | 1.15 | 1.08 | 1.11 | -0.08 | -6.72 | 1.12 | 66 | 3369344 | 3781179.46 |
AIRTELAFRI | 851.8 | 851.8 | 851.8 | 0 | 767.79 | 27 | 2043 | 1568598.2 | |||
ARDOVA | 13.55 | 13.55 | 13.55 | 0 | 13.9 | 67 | 569497 | 7913745.7 | |||
BERGER | 7.35 | 7.35 | 7.35 | 0 | 7.14 | 11 | 2174 | 15517.1 | |||
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 52.92 | 13 | 21263 | 1125182 | |||
BOCGAS | 10.5 | 10.5 | 11.5 | 11.5 | 11.5 | 1 | 9.52 | 11.32 | 51 | 691668 | 7832702.95 |
BUACEMENT | 80 | 80 | 80 | 0 | 79.52 | 100 | 797322 | 63404628.6 | |||
CADBURY | 9 | 9 | 9 | 0 | 9.03 | 31 | 75330 | 680400.25 | |||
CAP | 20 | 20 | 20 | 0 | 20.03 | 82 | 951758 | 19064644.8 | |||
CAVERTON | 1.98 | 1.98 | 1.98 | 0 | 1.99 | 20 | 162407 | 322790.9 | |||
CHAMPION | 0.85 | 0.85 | 0.85 | 0 | 0.9 | 12 | 206332 | 186227.01 | |||
CHAMS | 0.23 | 0.23 | 0.24 | 0.22 | 0.24 | 0.01 | 4.35 | 0.23 | 17 | 1315192 | 302192.24 |
CHIPLC | 0.32 | 0.32 | 0.32 | 0 | 0.32 | 5 | 109000 | 34660 | |||
CILEASING | 5.7 | 5.7 | 5.7 | 0 | 5.13 | 7 | 45251 | 232137.63 | |||
CONOIL | 20.85 | 20.85 | 20.85 | 0 | 19.23 | 24 | 22086 | 424676.4 | |||
CORNERST | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0.63 | 10 | 550000 | 346500 |
COURTVILLE | 0.22 | 0.22 | 0.23 | 0.2 | 0.23 | 0.01 | 4.55 | 0.22 | 11 | 2824975 | 616742.09 |
CUSTODIAN | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 | 0 | 5.85 | 16 | 1552659 | 9084446.4 |
CUTIX | 2.4 | 2.4 | 2.4 | 0 | 2.29 | 21 | 184090 | 422203.4 | |||
DANGCEM | 244.9 | 244.9 | 244.9 | 0 | 230.58 | 136 | 567171 | 130777622.7 | |||
DANGSUGAR | 18.3 | 18.3 | 18.3 | 0 | 18.21 | 97 | 1134550 | 20657040.5 | |||
DEAPCAP | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 1 | 1000000 | 230000 |
ETERNA | 5.75 | 5.75 | 5.55 | 5.28 | 5.28 | -0.47 | -8.17 | 5.42 | 48 | 1427770 | 7744191.2 |
ETI | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 | 0 | 6.49 | 86 | 3577406 | 23211411.8 |
ETRANZACT | 2.33 | 2.33 | 2.33 | 0 | 2.1 | 1 | 427 | 896.7 | |||
FBNH | 7.2 | 7.2 | 7.25 | 7.1 | 7.25 | 0.05 | 0.69 | 7.22 | 206 | 12185114 | 87954909.15 |
FCMB | 3.01 | 3.02 | 3.05 | 3.01 | 3.02 | 0.01 | 0.33 | 3.03 | 67 | 1751479 | 5314944.2 |
FIDELITYBK | 2.58 | 2.58 | 2.6 | 2.56 | 2.57 | -0.01 | -0.39 | 2.59 | 104 | 10059640 | 26032331.65 |
FIDSON | 4.7 | 4.7 | 4.7 | 0 | 4.54 | 21 | 224998 | 1020765.98 | |||
FLOURMILL | 26.1 | 26.1 | 27 | 27 | 27 | 0.9 | 3.45 | 26.69 | 62 | 930695 | 24839793.35 |
FTNCOCOA | 0.65 | 0.65 | 0.65 | 0.6 | 0.6 | -0.05 | -7.69 | 0.61 | 80 | 5340098 | 3272601.78 |
GLAXOSMITH | 6.85 | 6.85 | 7 | 7 | 7 | 0.15 | 2.19 | 6.99 | 35 | 1588011 | 11107248.25 |
GSPECPLC | 4.19 | 4.19 | 4.19 | 0 | 3.78 | 1 | 4 | 15.12 | |||
GUARANTY | 32.55 | 32.55 | 33 | 32.45 | 32.5 | -0.05 | -0.15 | 32.6 | 246 | 10490537 | 342026254.25 |
GUINEAINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 2000 | 400 | |||
GUINNESS | 18.4 | 18.4 | 18.4 | 0 | 18.07 | 65 | 464319 | 8390691.4 | |||
HONYFLOUR | 1.28 | 1.28 | 1.21 | 1.2 | 1.2 | -0.08 | -6.25 | 1.2 | 81 | 3190866 | 3837041.89 |
INTBREW | 6.54 | 6.54 | 6.7 | 6.7 | 6.7 | 0.16 | 2.45 | 6.6 | 62 | 1127482 | 7443827.48 |
JAIZBANK | 0.67 | 0.67 | 0.69 | 0.69 | 0.69 | 0.02 | 2.99 | 0.69 | 20 | 491016 | 338711.62 |
JAPAULGOLD | 0.74 | 0.74 | 0.81 | 0.81 | 0.81 | 0.07 | 9.46 | 0.81 | 61 | 28053844 | 22723613.64 |
JBERGER | 17.55 | 17.55 | 17.55 | 0 | 17.78 | 41 | 479542 | 8528429.55 | |||
JOHNHOLT | 0.51 | 0.51 | 0.51 | 0 | 0.54 | 8 | 1180 | 635 | |||
LASACO | 0.38 | 0.38 | 0.39 | 0.37 | 0.38 | 0 | 0 | 0.38 | 27 | 2607384 | 986984.74 |
LEARNAFRCA | 1 | 1 | 1 | 1 | 1 | 0 | 0 | 1 | 8 | 133408 | 133488.57 |
LINKASSURE | 0.54 | 0.54 | 0.59 | 0.59 | 0.59 | 0.05 | 9.26 | 0.59 | 5 | 418142 | 246432.15 |
LIVESTOCK | 1.51 | 1.51 | 1.5 | 1.43 | 1.5 | -0.01 | -0.66 | 1.49 | 40 | 2610701 | 3894905.08 |
MANSARD | 1.15 | 1.15 | 1.26 | 1.15 | 1.24 | 0.09 | 7.83 | 1.24 | 94 | 13263197 | 16398787.38 |
MAYBAKER | 3.21 | 3.21 | 3.21 | 0 | 3.43 | 34 | 178231 | 612211.99 | |||
MBENEFIT | 0.28 | 0.28 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57 | 0.27 | 25 | 3499125 | 947855 |
MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.55 | 1 | 1000 | 550 | |||
MOBIL | 228 | 228 | 228 | 0 | 215.14 | 32 | 16182 | 3481462 | |||
MORISON | 0.49 | 0.49 | 0.49 | 0 | 0.53 | 1 | 200 | 106 | |||
MRS | 13.75 | 13.75 | 13.75 | 0 | 12.49 | 12 | 64451 | 804919.15 | |||
MTNN | 165.2 | 165.2 | 165.2 | 0 | 167.84 | 77 | 66439 | 11150915.3 | |||
MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 13000 | 2600 | |||
NAHCO | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 0 | 2.3 | 24 | 509157 | 1168885.67 |
NASCON | 14.5 | 14.5 | 14.5 | 0 | 15.54 | 29 | 207972 | 3232186.1 | |||
NB | 56 | 56 | 56 | 56 | 56 | 0 | 0 | 56.21 | 52 | 408677 | 22971079.5 |
NCR | 1.96 | 1.96 | 1.96 | 0 | 2.15 | 3 | 13951 | 29994.65 | |||
NEIMETH | 2.16 | 2.16 | 2.2 | 1.95 | 2.05 | -0.11 | -5.09 | 2.05 | 65 | 2583689 | 5306409.83 |
NEM | 1.96 | 1.96 | 2.15 | 2.13 | 2.15 | 0.19 | 9.69 | 2.14 | 26 | 4338624 | 9285509.32 |
NESTLE | 1505 | 1505 | 1505 | 0 | 1400.44 | 49 | 58164 | 81455275.1 | |||
NIGERINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 646450 | 129290 |
NNFM | 6.74 | 6.74 | 6.74 | 0 | 7.34 | 5 | 9813 | 71980.88 | |||
NOTORE | 62.5 | 62.5 | 62.5 | 0 | 62.5 | 1 | 10 | 625 | |||
NPFMCRFBK | 1.7 | 1.7 | 1.7 | 0 | 1.68 | 10 | 139019 | 233942.92 | |||
OANDO | 3.33 | 3.33 | 3.4 | 3.25 | 3.4 | 0.07 | 2.10 | 3.32 | 84 | 2567274 | 8517576.83 |
OKOMUOIL | 90 | 90 | 90 | 0 | 85.27 | 23 | 13802 | 1176846.75 | |||
OMATEK | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 970750 | 194150 |
PHARMDEKO | 1.5 | 1.5 | 1.5 | 0 | 1.35 | 1 | 420 | 567 | |||
PORTPAINT | 2.4 | 2.4 | 2.44 | 2.44 | 2.44 | 0.04 | 1.67 | 2.44 | 8 | 168621 | 411516.45 |
PRESCO | 70.95 | 70.95 | 70.95 | 70 | 70.95 | 0 | 0 | 70.24 | 23 | 587445 | 41261843.5 |
PRESTIGE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0 | 0 | 0.46 | 5 | 432261 | 198460.04 |
PZ | 5.3 | 5.3 | 5.15 | 5.15 | 5.15 | -0.15 | -2.83 | 5.15 | 37 | 373218 | 1923583.15 |
REDSTAREX | 3.43 | 3.43 | 3.43 | 0 | 3.4 | 15 | 87127 | 296302.24 | |||
REGALINS | 0.22 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09 | 0.24 | 22 | 5747765 | 1354552.94 |
ROYALEX | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 18 | 2235162 | 537315.5 |
RTBRISCOE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 10 | 30412 | 6082.4 | |||
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 7 | 1640 | 4329.6 | |||
SEPLAT | 410 | 410 | 410 | 0 | 428.87 | 23 | 42672 | 18300739.3 | |||
SKYAVN | 3.2 | 3.2 | 3.2 | 0 | 3.2 | 1 | 500 | 1600 | |||
SOVRENINS | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 17 | 4142025 | 911245.5 |
STANBIC | 44 | 44 | 44 | 44 | 44 | 0 | 0 | 44 | 26 | 6960009 | 306238469.05 |
STERLNBANK | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 | 0 | 2.04 | 1236 | 8814707 | 17998862.69 |
SUNUASSUR | 1 | 1 | 1 | 0 | 0.91 | 3 | 18600 | 16940 | |||
TOTAL | 130 | 130 | 130 | 0 | 133.85 | 37 | 25712 | 3441426.8 | |||
TRANSCOHOT | 3.6 | 3.6 | 3.6 | 0 | 3.6 | 1 | 21 | 75.6 | |||
TRANSCORP | 0.96 | 0.96 | 0.98 | 0.95 | 0.95 | -0.01 | -1.04 | 0.95 | 134 | 12787862 | 12134004.8 |
TRIPPLEG | 0.66 | 0.66 | 0.66 | 0 | 0.72 | 1 | 993 | 714.96 | |||
UACN | 7.1 | 7.1 | 7.15 | 7.1 | 7.1 | 0 | 0 | 7.11 | 66 | 1972642 | 14030142.55 |
UAC-PROP | 0.8 | 0.8 | 0.84 | 0.83 | 0.84 | 0.04 | 5.00 | 0.83 | 16 | 1065485 | 886994.4 |
UBA | 8.4 | 8.4 | 8.6 | 8.4 | 8.6 | 0.2 | 2.38 | 8.55 | 221 | 13228150 | 113099246.75 |
UBN | 5.35 | 5.35 | 5.35 | 0 | 5.31 | 61 | 1126551 | 5982953.5 | |||
UCAP | 4.9 | 4.9 | 4.98 | 4.93 | 4.98 | 0.08 | 1.63 | 4.95 | 167 | 5359572 | 26506842.83 |
UHOMREIT | 40.65 | 40.65 | 40.65 | 0 | 37 | 1 | 50 | 1850 | |||
UNILEVER | 13.9 | 13.9 | 13.9 | 0 | 13.86 | 47 | 305702 | 4237622.25 | |||
UNIONDAC | 0.31 | 0.31 | 0.31 | 0.3 | 0.31 | 0 | 0 | 0.31 | 19 | 6201002 | 1926303.6 |
UNITYBNK | 0.68 | 0.68 | 0.74 | 0.68 | 0.7 | 0.02 | 2.94 | 0.71 | 8 | 518150 | 365423.5 |
UPDCREIT | 5.5 | 5.5 | 5.5 | 0 | 5.14 | 4 | 17841 | 91652.35 | |||
UPL | 1.28 | 1.28 | 1.28 | 0 | 1.4 | 1 | 100 | 140 | |||
VITAFOAM | 8.75 | 8.75 | 9 | 8.8 | 9 | 0.25 | 2.86 | 8.93 | 94 | 2709630 | 24186910 |
WAPCO | 22.4 | 22.4 | 22.4 | 22.3 | 22.4 | 0 | 0 | 22.37 | 125 | 2351756 | 52597708 |
WAPIC | 0.39 | 0.39 | 0.42 | 0.41 | 0.41 | 0.02 | 5.13 | 0.41 | 26 | 1375414 | 565421.81 |
WEMABANK | 0.72 | 0.72 | 0.72 | 0.7 | 0.71 | -0.01 | -1.39 | 0.71 | 45 | 2400888 | 1698355.27 |
ZENITHBANK | 24.6 | 24.6 | 25.1 | 24.6 | 25.1 | 0.5 | 2.03 | 24.77 | 383 | 12531411 | 310400500.9 |
TOTAL TRANSACTION (109) | 6090 | 249545128 | 2184175812.21 |