Daily Price List – Wednesday, 7th October, 2020
220 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.3 | 0.3 | 0.3 | 0 | 0.33 | 3 | 3000 | 990 | |||
ACCESS | 7.75 | 7.85 | 8.3 | 7 | 7.55 | -0.2 | -2.58 | 7.64 | 660 | 78933626 | 603285104.25 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 9 | 18000 | 3600 | |||
AFRIPRUD | 5.5 | 5.5 | 6.05 | 5.1 | 5.75 | 0.25 | 4.55 | 5.45 | 140 | 8395950 | 45777542.47 |
AIICO | 0.83 | 0.83 | 0.82 | 0.8 | 0.8 | -0.03 | -3.61 | 0.81 | 47 | 1634811 | 1328477.95 |
AIRTELAFRI | 400.2 | 400.2 | 400.2 | 0 | 417.29 | 11 | 440 | 183605.4 | |||
ARDOVA | 12.75 | 12.75 | 12.8 | 12.8 | 12.8 | 0.05 | 0.39 | 12.46 | 72 | 947595 | 11803581.55 |
BERGER | 6.1 | 6.1 | 6.7 | 6.7 | 6.7 | 0.6 | 9.84 | 6.64 | 46 | 1066789 | 7088374.15 |
BETAGLAS | 55.4 | 55.4 | 55.4 | 0 | 49.9 | 6 | 10970 | 547403 | |||
BOCGAS | 4.25 | 4.25 | 4.25 | 0 | 4.16 | 12 | 62847 | 261344.24 | |||
BUACEMENT | 41.75 | 41.75 | 41.75 | 0 | 41.05 | 54 | 430547 | 17675851.85 | |||
CADBURY | 7.15 | 7.15 | 7.15 | 0 | 7.27 | 30 | 187564 | 1364402.75 | |||
CAP | 17.1 | 17.1 | 18.7 | 18.7 | 18.7 | 1.6 | 9.36 | 18.22 | 54 | 1026927 | 18707307.9 |
CAVERTON | 1.8 | 1.8 | 1.8 | 1.79 | 1.79 | -0.01 | -0.56 | 1.8 | 28 | 1714855 | 3084341.5 |
CHAMPION | 0.89 | 0.89 | 0.89 | 0 | 0.9 | 5 | 18398 | 16596.56 | |||
CHAMS | 0.21 | 0.21 | 0.21 | 0.2 | 0.2 | -0.01 | -4.76 | 0.21 | 15 | 1489226 | 309898.59 |
CHELLARAM | 2.51 | 2.51 | 2.51 | 0 | 2.4 | 1 | 250 | 600 | |||
CHIPLC | 0.37 | 0.37 | 0.37 | 0 | 0.37 | 3 | 4539 | 1679.43 | |||
CILEASING | 4.2 | 4.2 | 4.2 | 0 | 3.8 | 64 | 2165029 | 8230205.2 | |||
CONOIL | 15.25 | 15.25 | 15.25 | 0 | 14.21 | 62 | 493490 | 7010780.8 | |||
CORNERST | 0.66 | 0.66 | 0.62 | 0.6 | 0.6 | -0.06 | -9.09 | 0.62 | 15 | 1014722 | 626934.7 |
COURTVILLE | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 5 | 203000 | 41130 |
CUSTODIAN | 5.55 | 5.55 | 5.15 | 5.15 | 5.15 | -0.4 | -7.21 | 5.19 | 11 | 401956 | 2086153.4 |
CUTIX | 1.72 | 1.72 | 1.77 | 1.77 | 1.77 | 0.05 | 2.91 | 1.77 | 6 | 168342 | 297312.06 |
DAARCOMM | 0.3 | 0.3 | 0.3 | 0 | 0.27 | 2 | 27 | 7.29 | |||
DANGCEM | 158.2 | 158.2 | 158 | 158 | 158 | -0.2 | -0.13 | 154.6 | 263 | 3693527 | 571029675.7 |
DANGSUGAR | 13.8 | 13.8 | 13.65 | 13 | 13.4 | -0.4 | -2.90 | 13.39 | 127 | 2557013 | 34244473.55 |
EKOCORP | 6 | 6 | 6 | 0 | 6 | 1 | 1000 | 6000 | |||
ETERNA | 3 | 3 | 3 | 0 | 3.2 | 43 | 423672 | 1357682.41 | |||
ETI | 4.5 | 4.5 | 4.65 | 4.1 | 4.1 | -0.4 | -8.89 | 4.37 | 255 | 18854223 | 82482882.95 |
ETRANZACT | 2.35 | 2.35 | 2.35 | 0 | 2.12 | 2 | 3458 | 7330.96 | |||
FBNH | 6.1 | 6.1 | 6.65 | 5.65 | 6.2 | 0.1 | 1.64 | 6.13 | 743 | 128790319 | 789806776.2 |
FCMB | 2.29 | 2.29 | 2.28 | 2.14 | 2.2 | -0.09 | -3.93 | 2.19 | 108 | 13452960 | 29495087.36 |
FIDELITYBK | 2.1 | 2.1 | 2.2 | 1.89 | 2.1 | 0 | 0 | 2.06 | 330 | 65874518 | 135506947.19 |
FIDSON | 3.67 | 3.67 | 3.67 | 0 | 3.63 | 12 | 68920 | 249910.6 | |||
FLOURMILL | 22 | 22 | 22 | 22 | 22 | 0 | 0 | 22.01 | 96 | 1528540 | 33643324.6 |
GLAXOSMITH | 5.65 | 5.65 | 6 | 5.75 | 5.75 | 0.1 | 1.77 | 5.82 | 97 | 2904097 | 16892793.05 |
GUARANTY | 31.5 | 31.5 | 33 | 30 | 31 | -0.5 | -1.59 | 31.67 | 773 | 76155949 | 2412079672.75 |
GUINNESS | 15.9 | 15.9 | 16 | 15 | 15 | -0.9 | -5.66 | 15.5 | 165 | 3619245 | 56100541.35 |
HONYFLOUR | 0.96 | 0.96 | 0.96 | 0.91 | 0.95 | -0.01 | -1.04 | 0.94 | 47 | 1978182 | 1866922.09 |
IKEJAHOTEL | 1.01 | 1.01 | 1.01 | 0 | 1.05 | 3 | 1100 | 1153.72 | |||
INTBREW | 4.29 | 4.29 | 4.65 | 4.3 | 4.65 | 0.36 | 8.39 | 4.41 | 85 | 4131962 | 18228725.52 |
JAIZBANK | 0.61 | 0.61 | 0.61 | 0.59 | 0.59 | -0.02 | -3.28 | 0.6 | 46 | 3144241 | 1886329.45 |
JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.21 | 20 | 3366594 | 702994.66 |
JBERGER | 16.8 | 16.8 | 17.25 | 16.65 | 16.65 | -0.15 | -0.89 | 16.95 | 84 | 1875726 | 31789783.2 |
JOHNHOLT | 0.56 | 0.56 | 0.56 | 0 | 0.51 | 1 | 500 | 255 | |||
LASACO | 0.3 | 0.3 | 0.33 | 0.28 | 0.28 | -0.02 | -6.67 | 0.3 | 32 | 4963445 | 1499047.67 |
LEARNAFRCA | 1.1 | 1.1 | 1.1 | 0 | 1.1 | 5 | 87129 | 95853.9 | |||
LINKASSURE | 0.41 | 0.41 | 0.45 | 0.44 | 0.45 | 0.04 | 9.78 | 0.44 | 7 | 403000 | 179009.66 |
LIVESTOCK | 0.58 | 0.58 | 0.61 | 0.61 | 0.61 | 0.03 | 5.17 | 0.61 | 12 | 833364 | 510174.96 |
MANSARD | 1.9 | 1.9 | 2 | 1.73 | 1.81 | -0.09 | -4.74 | 1.93 | 61 | 8311174 | 16005795.09 |
MAYBAKER | 2.9 | 2.9 | 3 | 3 | 3 | 0.1 | 3.45 | 2.97 | 31 | 628139 | 1868164.49 |
MBENEFIT | 0.21 | 0.21 | 0.23 | 0.21 | 0.23 | 0.02 | 9.52 | 0.22 | 17 | 2722621 | 587456.83 |
MOBIL | 186.9 | 186.9 | 186.9 | 0 | 176.25 | 50 | 168335 | 29668276.7 | |||
MRS | 12.45 | 12.45 | 12.45 | 0 | 11.31 | 9 | 91418 | 1033525.1 | |||
MTNN | 142.7 | 142.7 | 141 | 140.1 | 140.5 | -2.2 | -1.54 | 141.26 | 332 | 2912656 | 411438403.9 |
NAHCO | 2.11 | 2.11 | 2.16 | 2.05 | 2.05 | -0.06 | -2.84 | 2.08 | 60 | 1620084 | 3367231.88 |
NASCON | 10.95 | 10.95 | 12 | 11.95 | 12 | 1.05 | 9.59 | 11.94 | 52 | 1171922 | 13989651.85 |
NB | 52.3 | 52.3 | 52.3 | 0 | 49.91 | 75 | 477517 | 23833218.95 | |||
NCR | 2 | 2 | 2 | 0 | 1.8 | 2 | 1250 | 2250 | |||
NEIMETH | 1.85 | 1.85 | 1.85 | 1.83 | 1.85 | 0 | 0 | 1.84 | 13 | 673961 | 1243371.13 |
NEM | 2.03 | 2.03 | 2.03 | 0 | 2.05 | 9 | 100188 | 205395.4 | |||
NESTLE | 1175 | 1175 | 1175 | 0 | 1292.5 | 23 | 28185 | 36429112.5 | |||
NNFM | 4.45 | 4.45 | 4.45 | 0 | 4.85 | 3 | 21000 | 101810 | |||
NPFMCRFBK | 1.25 | 1.25 | 1.37 | 1.35 | 1.35 | 0.1 | 8 | 1.37 | 18 | 811424 | 1109485.88 |
OANDO | 2.29 | 2.3 | 2.4 | 2.29 | 2.35 | 0.06 | 2.62 | 2.34 | 115 | 7289561 | 17080432.24 |
OKOMUOIL | 80 | 80 | 80 | 0 | 86.03 | 24 | 64387 | 5538968.2 | |||
PRESCO | 60.5 | 60.5 | 60.5 | 0 | 55.65 | 42 | 573150 | 31894755.2 | |||
PRESTIGE | 0.6 | 0.6 | 0.6 | 0 | 0.54 | 1 | 1000 | 540 | |||
PZ | 4.4 | 4.4 | 4.75 | 4.35 | 4.5 | 0.1 | 2.27 | 4.5 | 62 | 2709347 | 12185884.2 |
REDSTAREX | 3.25 | 3.25 | 3.25 | 3.22 | 3.22 | -0.03 | -0.92 | 3.24 | 24 | 903499 | 2927983.94 |
REGALINS | 0.23 | 0.23 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70 | 0.25 | 7 | 629500 | 156995 |
ROYALEX | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 6 | 1308434 | 354465.86 |
SCOA | 2.93 | 2.93 | 2.93 | 0 | 2.64 | 1 | 500 | 1320 | |||
SEPLAT | 410 | 410 | 410 | 0 | 425.78 | 16 | 103278 | 43974220 | |||
SKYAVN | 2.93 | 2.93 | 2.93 | 0 | 2.93 | 1 | 1000 | 2930 | |||
STANBIC | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | 0 | 0 | 42.74 | 32 | 449039 | 19193642.2 |
STERLNBANK | 1.4 | 1.4 | 1.5 | 1.31 | 1.32 | -0.08 | -5.71 | 1.4 | 107 | 9770020 | 13713441.06 |
SUNUASSUR | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 5000 | 1000 | |||
TOTAL | 96.8 | 96.8 | 96.8 | 0 | 100.6 | 48 | 130494 | 13127795.5 | |||
TRANSCORP | 0.6 | 0.62 | 0.66 | 0.6 | 0.61 | 0.01 | 1.67 | 0.63 | 138 | 41556492 | 26142734.15 |
TRIPPLEG | 0.36 | 0.36 | 0.36 | 0 | 0.39 | 2 | 1296 | 505.44 | |||
UACN | 7 | 7 | 7.3 | 6.75 | 6.9 | -0.1 | -1.43 | 6.99 | 79 | 23068381 | 161173759.7 |
UAC-PROP | 0.86 | 0.86 | 0.9 | 0.78 | 0.79 | -0.07 | -8.14 | 0.8 | 69 | 11853084 | 9534148.81 |
UBA | 7.05 | 7.05 | 7.4 | 6.45 | 6.85 | -0.2 | -2.84 | 6.87 | 647 | 83978288 | 577159436.7 |
UBN | 5.1 | 5.1 | 5.1 | 4.85 | 5 | -0.1 | -1.96 | 5 | 85 | 5342640 | 26728416.25 |
UCAP | 3.85 | 3.85 | 4 | 3.5 | 3.74 | -0.11 | -2.86 | 3.79 | 148 | 12397168 | 46926042.13 |
UHOMREIT | 40.65 | 40.65 | 40.65 | 0 | 40.34 | 5 | 34764 | 1402383.6 | |||
UNILEVER | 13.65 | 13.65 | 14.5 | 12.3 | 12.3 | -1.35 | -9.89 | 13.3 | 127 | 5539398 | 73657530.3 |
UNIONDAC | 0.25 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00 | 0.25 | 5 | 1288140 | 327035 |
UNITYBNK | 0.58 | 0.58 | 0.62 | 0.62 | 0.62 | 0.04 | 6.90 | 0.62 | 12 | 528332 | 326744.02 |
UNIVINSURE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 12 | 21100 | 4220 | |||
UPDCREIT | 3.8 | 3.8 | 3.8 | 0 | 4.15 | 1 | 23 | 95.45 | |||
UPL | 1.24 | 1.24 | 1.24 | 0 | 1.29 | 12 | 197497 | 255119.08 | |||
VERITASKAP | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1000 | 200 | |||
VITAFOAM | 6 | 6 | 6 | 5.85 | 6 | 0 | 0 | 5.91 | 57 | 1912995 | 11305894.5 |
WAPCO | 17.55 | 17.55 | 17.85 | 16.15 | 16.8 | -0.75 | -4.27 | 16.98 | 393 | 29795899 | 506024017.75 |
WAPIC | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0 | 0 | 0.36 | 21 | 1104519 | 399698.43 |
WEMABANK | 0.59 | 0.59 | 0.64 | 0.55 | 0.6 | 0.01 | 1.69 | 0.59 | 81 | 10852015 | 6375789.62 |
ZENITHBANK | 20.8 | 20.8 | 22 | 19.15 | 19.55 | -1.25 | -6.01 | 20.24 | 1324 | 120622656 | 2440983374.95 |
TOTAL TRANSACTION (100) | 9180 | 832879354 | 9539161242.52 |