Daily Price List- Wednesday_ June 13th_ 2018
305 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ACCESS | 10.65 | 10.9 | 11 | 10.65 | 10.65 | 0 | 0 | 10.74 | 146 | 26284243 | 282268219.95 |
AFRINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 9 | 23300000 | 4660000 |
AFRIPRUD | 4.3 | 4.3 | 4.35 | 4.25 | 4.25 | -0.05 | -1.16 | 4.34 | 67 | 72104145 | 312595184.89 |
AGLEVENT | 0.51 | 0.49 | 0.49 | 0.49 | 0.49 | -0.02 | -3.92 | 0.49 | 3 | 154538 | 76032.02 |
AIICO | 0.65 | 0.66 | 0.67 | 0.62 | 0.62 | -0.03 | -4.62 | 0.64 | 39 | 2885368 | 1853960.75 |
AIRSERVICE | 4.5 | 4.5 | 0 | 4.3 | 5 | 13726 | 59021.8 | ||||
ALEX | 9.2 | 9.2 | 0 | 8.75 | 3 | 209 | 1828.75 | ||||
ARBICO | 4.79 | 4.79 | 0 | 4.79 | 3 | 160 | 766.4 | ||||
BERGER | 8.55 | 8.55 | 0 | 8.17 | 7 | 57009 | 465771.55 | ||||
BETAGLAS | 87.35 | 87.35 | 0 | 85 | 6 | 501 | 42585 | ||||
BOCGAS | 4.21 | 4.21 | 0 | 4.42 | 5 | 8456 | 37375.52 | ||||
CADBURY | 13 | 13 | 0 | 13.02 | 29 | 49405 | 643202.15 | ||||
CAP | 36.8 | 36.8 | 0 | 35 | 2 | 2655 | 92925 | ||||
CAPHOTEL | 3.1 | 3.1 | 0 | 3.13 | 2 | 257 | 804.41 | ||||
CAPOIL | 0.33 | 0.33 | 0 | 0.32 | 2 | 1676 | 536.32 | ||||
CAVERTON | 2.22 | 2.16 | 2.22 | 0 | 2.25 | 19 | 402000 | 903232 | |||
CCNN | 26.5 | 26.45 | 27.5 | 27.5 | 27.5 | 1 | 3.77 | 27.16 | 44 | 369598 | 10039427 |
CHAMPION | 1.99 | 2.06 | 2 | 2 | 2 | 0.01 | 0.50 | 2 | 12 | 334233 | 667586.22 |
CILEASING | 1.68 | 1.65 | 1.65 | 1.65 | 1.65 | -0.03 | -1.79 | 1.64 | 17 | 804926 | 1322725.87 |
CONOIL | 32 | 32 | 0 | 30.97 | 32 | 80895 | 2505125.45 | ||||
CONTINSURE | 1.44 | 1.43 | 1.43 | 1.43 | 1.43 | -0.01 | -0.69 | 1.44 | 7 | 434000 | 622975 |
CORNERST | 0.35 | 0.35 | 0 | 0.34 | 2 | 40000 | 13600 | ||||
CUSTODIAN | 5.02 | 5.02 | 0 | 5.27 | 3 | 100850 | 531479.5 | ||||
CUTIX | 3.14 | 3.14 | 0 | 3.29 | 1 | 1000 | 3290 | ||||
CWG | 2.54 | 2.54 | 0 | 2.66 | 1 | 50 | 133 | ||||
DAARCOMM | 0.48 | 0.48 | 0 | 0.46 | 1 | 2000 | 920 | ||||
DANGCEM | 239 | 239 | 239 | 239 | 239 | 0 | 0 | 238.88 | 30 | 1152461 | 275294901.3 |
DANGFLOUR | 10.7 | 10.85 | 10.8 | 10.6 | 10.6 | -0.1 | -0.93 | 10.68 | 66 | 741922 | 7923381.75 |
DANGSUGAR | 19.5 | 20.2 | 20.2 | 19 | 19 | -0.5 | -2.56 | 19.88 | 64 | 4605268 | 91567916.3 |
DIAMONDBNK | 1.6 | 1.6 | 1.6 | 1.52 | 1.52 | -0.08 | -5.00 | 1.56 | 76 | 6001595 | 9351385.42 |
ELLAHLAKES | 4.26 | 4.26 | 0 | 4.05 | 1 | 114 | 461.7 | ||||
EQUITYASUR | 0.22 | 0.23 | 0.23 | 0.23 | 0.23 | 0.01 | 4.55 | 0.23 | 1 | 100000 | 23000 |
ETERNA | 5.97 | 6.26 | 6.26 | 6 | 6 | 0.03 | 0.50 | 6.12 | 15 | 544936 | 3335854.96 |
ETI | 20 | 20 | 20 | 20 | 20 | 0 | 0 | 19.97 | 49 | 328903 | 6567858.8 |
FBNH | 11.2 | 11.2 | 11.1 | 10.8 | 10.9 | -0.3 | -2.68 | 10.93 | 256 | 21984026 | 240364291.6 |
FCMB | 2.3 | 2.39 | 2.39 | 2.32 | 2.32 | 0.02 | 0.87 | 2.34 | 30 | 905599 | 2116587.32 |
FIDELITYBK | 2.3 | 2.35 | 2.36 | 2.31 | 2.31 | 0.01 | 0.43 | 2.32 | 125 | 9103141 | 21130994.32 |
FIDSON | 6 | 6 | 0 | 5.74 | 2 | 1427 | 8187 | ||||
FIRSTALUM | 0.4 | 0.4 | 0 | 0.41 | 4 | 50203 | 20582.48 | ||||
FLOURMILL | 32.3 | 33 | 32.65 | 32.3 | 32.65 | 0.35 | 1.08 | 32.36 | 76 | 3993144 | 129210223.1 |
FO | 37 | 37 | 37 | 37 | 37 | 0 | 0 | 36.64 | 32 | 133559 | 4893090.25 |
FTNCOCOA | 0.2 | 0.2 | 0 | 0.2 | 1 | 86500 | 17300 | ||||
GLAXOSMITH | 19.2 | 19.2 | 0 | 19.05 | 23 | 65225 | 1242617.5 | ||||
GUARANTY | 41.5 | 41.05 | 41.6 | 41.05 | 41.5 | 0 | 0 | 41.5 | 165 | 7940218 | 329479428.5 |
GUINNESS | 97 | 97 | 0 | 95.35 | 21 | 65336 | 6229588 | ||||
HMARKINS | 0.29 | 0.28 | 0.29 | 0 | 0.29 | 14 | 531007 | 153922.03 | |||
HONYFLOUR | 2.35 | 2.39 | 2.39 | 2.39 | 2.39 | 0.04 | 1.70 | 2.37 | 26 | 450668 | 1069492.88 |
IKEJAHOTEL | 2.61 | 2.74 | 2.61 | 0 | 2.65 | 16 | 143701 | 380617.74 | |||
INFINITY | 1.42 | 1.42 | 0 | 1.35 | 2 | 371 | 500.85 | ||||
INITSPLC | 0.76 | 0.76 | 0 | 0.76 | 2 | 510 | 387.6 | ||||
INTBREW | 41.75 | 41.75 | 0 | 40.03 | 12 | 41507 | 1661509.25 | ||||
INTENEGINS | 0.42 | 0.42 | 0 | 0.4 | 1 | 1218 | 487.2 | ||||
JAIZBANK | 0.66 | 0.68 | 0.68 | 0.68 | 0.68 | 0.02 | 3.03 | 0.68 | 10 | 501787 | 341169.16 |
JAPAULOIL | 0.34 | 0.35 | 0.36 | 0.34 | 0.36 | 0.02 | 5.88 | 0.35 | 173 | 21351410 | 7456383.93 |
JBERGER | 27.5 | 27.5 | 0 | 27.3 | 15 | 8976 | 245056 | ||||
LASACO | 0.37 | 0.37 | 0 | 0.36 | 7 | 51511 | 18558.07 | ||||
LEARNAFRCA | 1.44 | 1.51 | 1.51 | 1.51 | 1.51 | 0.07 | 4.86 | 1.51 | 7 | 208000 | 313940 |
LINKASSURE | 0.88 | 0.86 | 0.87 | 0.86 | 0.87 | -0.01 | -1.14 | 0.87 | 12 | 593200 | 513469.36 |
LIVESTOCK | 0.87 | 0.87 | 0 | 0.83 | 5 | 78050 | 64781.5 | ||||
MANSARD | 2.49 | 2.49 | 2.52 | 2.49 | 2.52 | 0.03 | 1.20 | 2.49 | 6 | 5714647 | 14237006.1 |
MAYBAKER | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0 | 0 | 2.45 | 20 | 1293830 | 3168915.2 |
MBENEFIT | 0.34 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 | -2.94 | 0.33 | 17 | 2033454 | 671806.32 |
MOBIL | 183 | 183 | 0 | 179.37 | 29 | 19014 | 3410590 | ||||
MRS | 34.25 | 34.25 | 0 | 33.49 | 15 | 6502 | 217740.3 | ||||
NAHCO | 4.2 | 4.2 | 0 | 4.09 | 16 | 225206 | 921121.72 | ||||
NASCON | 23.1 | 23 | 23.05 | 23 | 23 | -0.1 | -0.43 | 22.99 | 106 | 7322410 | 168321678.8 |
NB | 117.1 | 117.4 | 118 | 115 | 115 | -2.1 | -1.79 | 115.99 | 140 | 766116 | 88862487.6 |
NEIMETH | 0.63 | 0.6 | 0.63 | 0.6 | 0.63 | 0 | 0 | 0.61 | 8 | 1304800 | 795480 |
NEM | 2.62 | 2.51 | 2.62 | 2.51 | 2.54 | -0.08 | -3.05 | 2.54 | 32 | 1977636 | 5027501.2 |
NESTLE | 1495 | 1495 | 0 | 1499.9 | 98 | 154884 | 232310229.8 | ||||
NIGERINS | 0.25 | 0.25 | 0 | 0.25 | 5 | 4812 | 1203 | ||||
NPFMCRFBK | 1.72 | 1.76 | 1.76 | 1.76 | 1.76 | 0.04 | 2.33 | 1.69 | 13 | 267190 | 452644.9 |
NSLTECH | 0.48 | 0.48 | 0 | 0.46 | 1 | 200 | 92 | ||||
OANDO | 6.9 | 7.2 | 7 | 6.85 | 6.85 | -0.05 | -0.72 | 6.91 | 75 | 1939008 | 13389710.9 |
OKOMUOIL | 82 | 78 | 82 | 0 | 80.51 | 11 | 12651 | 1018566.9 | |||
PRESCO | 73.7 | 73.7 | 0 | 72 | 10 | 67508 | 4860639.5 | ||||
PRESTIGE | 0.61 | 0.64 | 0.64 | 0.64 | 0.64 | 0.03 | 4.92 | 0.64 | 4 | 100210 | 64134.4 |
PZ | 20.75 | 20.75 | 0 | 19.75 | 18 | 156789 | 3096601.5 | ||||
REDSTAREX | 5.95 | 5.95 | 0 | 6.16 | 8 | 22370 | 137694 | ||||
REGALINS | 0.26 | 0.25 | 0.26 | 0.24 | 0.26 | 0 | 0 | 0.25 | 25 | 2286850 | 570464.49 |
ROYALEX | 0.35 | 0.35 | 0 | 0.35 | 4 | 54428 | 18994.12 | ||||
SEPLAT | 769 | 769 | 0 | 730.84 | 4 | 505 | 369073.1 | ||||
SKYEBANK | 0.76 | 0.75 | 0.76 | 0.73 | 0.73 | -0.03 | -3.95 | 0.74 | 26 | 2208565 | 1631892.91 |
SOVRENINS | 0.26 | 0.27 | 0.27 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 4 | 413198 | 111525.72 |
STACO | 0.48 | 0.48 | 0 | 0.46 | 1 | 100 | 46 | ||||
STANBIC | 48.6 | 48.75 | 48.75 | 48.5 | 48.5 | -0.1 | -0.21 | 48.71 | 48 | 2917957 | 142137558.3 |
STDINSURE | 0.42 | 0.42 | 0 | 0.4 | 2 | 1260 | 504 | ||||
STERLNBANK | 1.38 | 1.38 | 1.41 | 1.33 | 1.41 | 0.03 | 2.17 | 1.37 | 38 | 13259160 | 18220702.81 |
TANTALIZER | 0.36 | 0.36 | 0 | 0.35 | 2 | 200 | 70 | ||||
TOTAL | 193.3 | 193.3 | 0 | 202.9 | 9 | 3469 | 703860.1 | ||||
TOURIST | 3.5 | 3.5 | 0 | 3.33 | 4 | 1100 | 3663 | ||||
TRANSCOHOT | 7.45 | 7.45 | 0 | 7.1 | 2 | 11000 | 78100 | ||||
TRANSCORP | 1.46 | 1.5 | 1.5 | 1.45 | 1.48 | 0.02 | 1.37 | 1.46 | 63 | 5317110 | 7776179.97 |
TRANSEXPR | 0.82 | 0.82 | 0 | 0.82 | 2 | 200 | 164 | ||||
UACN | 14.7 | 14.7 | 0 | 14.28 | 25 | 85613 | 1222952.55 | ||||
UAC-PROP | 2.01 | 2.11 | 2.11 | 2.11 | 2.11 | 0.1 | 4.98 | 2.11 | 7 | 211213 | 445505.03 |
UBA | 11.1 | 11.1 | 11.2 | 10.9 | 10.95 | -0.15 | -1.35 | 11.02 | 131 | 90615507 | 998227612.35 |
UBN | 6.1 | 6.4 | 6.4 | 6.2 | 6.2 | 0.1 | 1.64 | 6.21 | 50 | 14422950 | 89592226.05 |
UCAP | 3.29 | 3.15 | 3.29 | 3.16 | 3.16 | -0.13 | -3.95 | 3.28 | 98 | 78685654 | 258348220.58 |
UNILEVER | 55 | 53 | 55 | 0 | 52.97 | 34 | 183983 | 9745281.1 | |||
UNIONDICON | 13.45 | 13.45 | 0 | 12.8 | 1 | 50 | 640 | ||||
UNITYBNK | 0.92 | 0.88 | 0.88 | 0.88 | 0.88 | -0.04 | -4.35 | 0.89 | 18 | 425708 | 379703.84 |
UPL | 2.3 | 2.3 | 0 | 2.25 | 10 | 51223 | 115422.06 | ||||
VERITASKAP | 0.33 | 0.34 | 0.35 | 0.33 | 0.33 | 0 | 0 | 0.34 | 9 | 801695 | 268576.3 |
VITAFOAM | 3.2 | 3.2 | 0 | 3.05 | 21 | 311624 | 951221.65 | ||||
WAPCO | 39 | 37.5 | 39.1 | 39 | 39 | 0 | 0 | 39.01 | 135 | 2462591 | 96070901.95 |
WAPIC | 0.5 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 | -2 | 0.49 | 28 | 642259 | 313846.8 |
WEMABANK | 0.72 | 0.74 | 0.74 | 0.74 | 0.74 | 0.02 | 2.78 | 0.74 | 33 | 933621 | 691442.14 |
ZENITHBANK | 27.2 | 27.2 | 27.15 | 26.65 | 26.75 | -0.45 | -1.65 | 26.94 | 245 | 7597788 | 204654545.9 |
TOTAL TRANSACTION (109) | 3517 | 456493211 | 4134023375.38 |