Daily Price List- Wednesday_ June 27th_ 2018
306 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 1.3 | 1.3 | 0 | 1.24 | 1 | 50 | 62 | ||||
ACCESS | 10.35 | 10.3 | 10.35 | 10.3 | 10.3 | -0.05 | -0.48 | 10.33 | 97 | 1714330 | 17714213.4 |
AFRINSURE | 0.2 | 0.2 | 0 | 0.20 | 1 | 1000 | 200 | ||||
AFRIPRUD | 3.85 | 4.04 | 4 | 4 | 4 | 0.15 | 3.90 | 3.99 | 46 | 504846 | 2016617.98 |
AGLEVENT | 0.49 | 0.49 | 0 | 0.51 | 5 | 144801 | 73848.51 | ||||
AIICO | 0.61 | 0.63 | 0.64 | 0.6 | 0.6 | -0.01 | -1.64 | 0.63 | 42 | 1926603 | 1207878.01 |
AIRSERVICE | 4.5 | 4.5 | 0 | 4.50 | 5 | 10200 | 45860 | ||||
ARBICO | 4.79 | 4.79 | 0 | 4.79 | 1 | 300 | 1437 | ||||
BERGER | 8.55 | 8.55 | 0 | 8.55 | 1 | 20 | 171 | ||||
BETAGLAS | 86.3 | 86.3 | 0 | 82 | 2 | 5960 | 488720 | ||||
BOCGAS | 4.21 | 4.21 | 0 | 4.42 | 1 | 199 | 879.58 | ||||
CADBURY | 13 | 12.5 | 12.5 | 12.5 | 12.5 | -0.5 | -3.85 | 12.47 | 33 | 189935 | 2369300.25 |
CAP | 35 | 35 | 0 | 34.33 | 25 | 102274 | 3511302.45 | ||||
CAPHOTEL | 3.1 | 3.1 | 0 | 2.95 | 1 | 40 | 118 | ||||
CAVERTON | 2.28 | 2.29 | 2.29 | 2.25 | 2.25 | -0.03 | -1.32 | 2.28 | 19 | 733123 | 1670027.21 |
CCNN | 24.7 | 24.35 | 24.35 | 23.5 | 23.5 | -1.2 | -4.86 | 23.57 | 82 | 2917915 | 68772855.6 |
CHAMPION | 1.92 | 1.99 | 1.98 | 1.98 | 1.98 | 0.06 | 3.13 | 1.98 | 6 | 218356 | 433344.88 |
CHAMS | 0.37 | 0.37 | 0 | 0.36 | 2 | 11500 | 4140 | ||||
CILEASING | 1.93 | 1.97 | 2.02 | 1.97 | 2.02 | 0.09 | 4.66 | 2.01 | 25 | 1047619 | 2104713.22 |
CONOIL | 30 | 30 | 0 | 28.5 | 12 | 53442 | 1523097 | ||||
CONTINSURE | 1.46 | 1.46 | 0 | 1.44 | 3 | 8542 | 12291.32 | ||||
CORNERST | 0.35 | 0.35 | 0 | 0.34 | 1 | 100 | 34 | ||||
CUSTODIAN | 5.18 | 5.27 | 5.03 | 5.02 | 5.02 | -0.16 | -3.09 | 5.15 | 31 | 774293 | 3990951.87 |
CUTIX | 3 | 3 | 0 | 3.00 | 1 | 460 | 1380 | ||||
CWG | 2.54 | 2.54 | 0 | 2.54 | 2 | 19610 | 49809.4 | ||||
DAARCOMM | 0.48 | 0.48 | 0 | 0.46 | 5 | 50000 | 23000 | ||||
DANGCEM | 230 | 228 | 230 | 0 | 228.49 | 22 | 6978 | 1594428.8 | |||
DANGFLOUR | 10.5 | 10.3 | 10.25 | 10.25 | 10.25 | -0.25 | -2.38 | 10.32 | 53 | 420750 | 4342227.3 |
DANGSUGAR | 19 | 19 | 19 | 19 | 19 | 0 | 0 | 19.01 | 59 | 698470 | 13276945.45 |
DIAMONDBNK | 1.45 | 1.5 | 1.5 | 1.41 | 1.42 | -0.03 | -2.07 | 1.45 | 95 | 6574661 | 9515894.74 |
DUNLOP | 0.3 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 2 | 101810 | 29524.9 |
EQUITYASUR | 0.23 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 8 | 364936 | 80297.62 |
ETERNA | 6.75 | 6.74 | 6.41 | 6.41 | 6.41 | -0.34 | -5.04 | 6.48 | 36 | 978380 | 6340605.35 |
ETI | 20 | 20 | 20 | 20 | 20 | 0 | 0 | 20.03 | 49 | 394357 | 7898117.25 |
FBNH | 10.85 | 10.75 | 11.15 | 10.75 | 10.85 | 0 | 0 | 10.90 | 243 | 12420166 | 135398703.45 |
FCMB | 2.3 | 2.22 | 2.3 | 2.2 | 2.29 | -0.01 | -0.43 | 2.24 | 76 | 2663679 | 5976045.26 |
FIDELITYBK | 2.33 | 2.3 | 2.29 | 2.26 | 2.29 | -0.04 | -1.72 | 2.28 | 91 | 7586616 | 17330923.73 |
FIDSON | 6 | 5.7 | 6 | 0 | 5.47 | 6 | 32835 | 179567.5 | |||
FIRSTALUM | 0.4 | 0.39 | 0.39 | 0.38 | 0.38 | -0.02 | -5 | 0.38 | 6 | 710000 | 271533.34 |
FLOURMILL | 31.05 | 31.05 | 0 | 31.58 | 58 | 313196 | 9890851.6 | ||||
FO | 34.05 | 34.05 | 0 | 32.37 | 43 | 219919 | 7118287.65 | ||||
FTNCOCOA | 0.2 | 0.2 | 0 | 0.20 | 2 | 3900 | 780 | ||||
GLAXOSMITH | 19 | 19 | 0 | 19.12 | 33 | 296840 | 5674617.5 | ||||
GUARANTY | 41 | 40.3 | 40.7 | 40.25 | 40.7 | -0.3 | -0.73 | 40.49 | 193 | 4783267 | 193678394.8 |
GUINEAINS | 0.38 | 0.38 | 0 | 0.37 | 2 | 3000 | 1110 | ||||
GUINNESS | 97 | 97.05 | 97.05 | 97 | 97.05 | 0.05 | 0.05 | 97.05 | 22 | 2863599 | 277906986.5 |
HMARKINS | 0.29 | 0.29 | 0 | 0.29 | 1 | 1000 | 290 | ||||
HONYFLOUR | 2.24 | 2.33 | 2.34 | 2.2 | 2.2 | -0.04 | -1.79 | 2.30 | 120 | 2936752 | 6746219.09 |
IKEJAHOTEL | 3.13 | 2.98 | 3.13 | 0 | 2.84 | 17 | 172204 | 489227.36 | |||
INTBREW | 41.3 | 43 | 41 | 40.9 | 41 | -0.3 | -0.73 | 40.96 | 38 | 1123448 | 46018969.05 |
INTENEGINS | 0.42 | 0.42 | 0 | 0.40 | 1 | 750 | 300 | ||||
JAIZBANK | 0.67 | 0.67 | 0 | 0.67 | 7 | 113747 | 76340.49 | ||||
JAPAULOIL | 0.41 | 0.39 | 0.38 | 0.38 | 0.38 | -0.03 | -7.32 | 0.38 | 31 | 4552347 | 1729901.86 |
JBERGER | 27.5 | 27.5 | 0 | 27.44 | 17 | 107263 | 2943378.9 | ||||
JOHNHOLT | 0.57 | 0.57 | 0 | 0.55 | 2 | 54500 | 29975 | ||||
LASACO | 0.37 | 0.36 | 0.36 | 0.36 | 0.36 | -0.01 | -2.70 | 0.36 | 18 | 6380579 | 2297041.95 |
LAWUNION | 0.86 | 0.86 | 0 | 0.84 | 3 | 4850 | 4069 | ||||
LEARNAFRCA | 1.57 | 1.58 | 1.58 | 1.58 | 1.58 | 0.01 | 0.64 | 1.57 | 12 | 217992 | 343160.36 |
LINKASSURE | 0.8 | 0.8 | 0.8 | 0.77 | 0.77 | -0.03 | -3.75 | 0.79 | 9 | 1187966 | 938128.99 |
LIVESTOCK | 0.79 | 0.79 | 0 | 0.80 | 3 | 54950 | 43960 | ||||
MANSARD | 2.8 | 2.8 | 0 | 2.75 | 3 | 5025 | 13818.95 | ||||
MAYBAKER | 2.45 | 2.34 | 2.34 | 2.34 | 2.34 | -0.11 | -4.49 | 2.35 | 24 | 463600 | 1088889.22 |
MBENEFIT | 0.37 | 0.37 | 0 | 0.37 | 2 | 3351 | 1239.87 | ||||
MEDVIEWAIR | 2.14 | 2.14 | 0 | 2.13 | 2 | 600 | 1278 | ||||
MOBIL | 182 | 176 | 181 | 174.5 | 181 | -1 | -0.55 | 177.60 | 73 | 160435 | 28493038.4 |
MRS | 34.25 | 34.25 | 0 | 33.54 | 18 | 111564 | 3741909.3 | ||||
NAHCO | 4 | 4 | 0 | 4.09 | 28 | 459546 | 1878203.9 | ||||
NASCON | 22.75 | 21.8 | 22.75 | 0 | 22.51 | 24 | 121685 | 2739717.1 | |||
NB | 110.5 | 110.1 | 111 | 110.1 | 110.4 | -0.1 | -0.09 | 110.44 | 111 | 685184 | 75670330.5 |
NEIMETH | 0.57 | 0.58 | 0.58 | 0.55 | 0.55 | -0.02 | -3.51 | 0.56 | 9 | 381000 | 214321.38 |
NEM | 3.34 | 3.2 | 3.34 | 3.2 | 3.3 | -0.04 | -1.20 | 3.32 | 71 | 3742505 | 12438252.87 |
NESTLE | 1500 | 1500 | 0 | 1498.9 | 37 | 30222 | 45299853.8 | ||||
NIGERINS | 0.26 | 0.27 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85 | 0.27 | 11 | 2627499 | 701215.76 |
NPFMCRFBK | 1.8 | 1.8 | 0 | 1.79 | 1 | 100 | 179 | ||||
NSLTECH | 0.48 | 0.48 | 0 | 0.46 | 1 | 35 | 16.1 | ||||
OANDO | 6.65 | 6.9 | 6.6 | 6.6 | 6.6 | -0.05 | -0.75 | 6.61 | 39 | 1040056 | 6872557.05 |
OKOMUOIL | 94.2 | 92.5 | 92.5 | 92.5 | 92.5 | -1.7 | -1.80 | 91.82 | 16 | 115690 | 10622732.25 |
PORTPAINT | 2.05 | 2.05 | 0 | 2.15 | 1 | 200 | 430 | ||||
PRESCO | 75 | 73.2 | 75 | 73.2 | 75 | 0 | 0 | 74.93 | 33 | 5396670 | 404372588 |
PRESTIGE | 0.6 | 0.57 | 0.57 | 0.57 | 0.57 | -0.03 | -5.00 | 0.57 | 5 | 603858 | 344210.06 |
PZ | 19.95 | 19 | 19.85 | 18.7 | 19.85 | -0.1 | -0.50 | 18.78 | 62 | 840324 | 15782357.1 |
REDSTAREX | 5.95 | 5.95 | 0 | 6.15 | 2 | 1020 | 6273 | ||||
REGALINS | 0.25 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00 | 0.24 | 58 | 7463841 | 1792047.3 |
ROYALEX | 0.35 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 | -2.856 | 0.34 | 3 | 300000 | 102000 |
SEPLAT | 651 | 650 | 650 | 650 | 650 | -1 | -0.15 | 649.68 | 50 | 357166 | 232043143.1 |
SKYEBANK | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 0 | 0.70 | 53 | 1928031 | 1346960.18 |
SOVRENINS | 0.31 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 | -3.23 | 0.31 | 12 | 715150 | 218548 |
STANBIC | 49 | 49 | 50 | 49.5 | 50 | 1 | 2.04 | 49.96 | 24 | 735632 | 36751859.55 |
STDINSURE | 0.42 | 0.42 | 0 | 0.40 | 6 | 85000 | 34000 | ||||
STERLNBANK | 1.38 | 1.38 | 1.42 | 1.38 | 1.42 | 0.04 | 2.90 | 1.4 | 17 | 172630867 | 241031127.04 |
TANTALIZER | 0.36 | 0.36 | 0 | 0.35 | 1 | 100 | 35 | ||||
TOTAL | 193.3 | 200.5 | 200.5 | 200.5 | 200.5 | 7.2 | 3.72 | 200.17 | 23 | 53467 | 10702241.3 |
TOURIST | 3.5 | 3.5 | 0 | 3.33 | 1 | 1000 | 3330 | ||||
TRANSCOHOT | 7.45 | 7.45 | 0 | 7.10 | 2 | 4316 | 30643.6 | ||||
TRANSCORP | 1.37 | 1.37 | 1.43 | 1.37 | 1.43 | 0.06 | 4.38 | 1.40 | 135 | 22920301 | 31978821.39 |
UACN | 14 | 14 | 14 | 13.8 | 14 | 0 | 0 | 13.9 | 31 | 5611559 | 78012780.9 |
UAC-PROP | 2.01 | 2.01 | 0 | 1.98 | 5 | 35005 | 69221.69 | ||||
UBA | 10.5 | 10.5 | 10.6 | 10.5 | 10.5 | 0 | 0 | 10.58 | 114 | 16621147 | 175793676.1 |
UBN | 5.9 | 6.15 | 6.15 | 6.15 | 6.15 | 0.25 | 4.24 | 6.07 | 52 | 432488 | 2626055.1 |
UCAP | 3.3 | 3.18 | 3.3 | 3.21 | 3.3 | 0 | 0 | 3.27 | 217 | 21181537 | 69336188.39 |
UNIC | 0.2 | 0.2 | 0 | 0.20 | 1 | 20000 | 4000 | ||||
UNILEVER | 51 | 51 | 51 | 0 | 52.03 | 42 | 274651 | 14290281.2 | |||
UNITYBNK | 0.89 | 0.93 | 0.93 | 0.93 | 0.93 | 0.04 | 4.49 | 0.93 | 8 | 375568 | 347436.65 |
UPDCREIT | 10 | 10 | 0 | 9.50 | 1 | 100 | 950 | ||||
UPL | 2.29 | 2.29 | 0 | 2.36 | 5 | 35500 | 83740 | ||||
VERITASKAP | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.30 | 5 | 624358 | 187315.98 |
VITAFOAM | 3.15 | 3.15 | 0 | 3.08 | 6 | 3450 | 10627.5 | ||||
WAPCO | 39.05 | 40 | 40 | 40 | 40 | 0.95 | 2.43 | 39.53 | 35 | 353545 | 13975460.7 |
WAPIC | 0.5 | 0.51 | 0.5 | 0 | 0.49 | 29 | 265561 | 131158.64 | |||
WEMABANK | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0.73 | 33 | 2103500 | 1535690 |
ZENITHBANK | 25.5 | 25.5 | 25.45 | 24.95 | 25 | -0.5 | -1.96 | 25.14 | 430 | 31535625 | 792741790.9 |
TOTAL TRANSACTION (112) | 3800 | 372239859 | 3179647599.29 |