9 min read
1,611 words
4 views
89 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0 | 0.36 | 1 | 22000 | 7920 | |||
| ACADEMY | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 1 | 500 | 150 | |||
| ACCESS | 6.6 | 6.6 | 6.75 | 6.45 | 6.55 | -0.05 | -0.76 | 6.49 | 226 | 50760970 | 329226755.2 |
| AFRIPRUD | 3.95 | 3.95 | 4 | 3.99 | 4 | 0.05 | 1.27 | 3.99 | 70 | 4137842 | 16525642.78 |
| AIICO | 0.95 | 0.95 | 1.04 | 0.97 | 0.99 | 0.04 | 4.21 | 1.01 | 89 | 11939971 | 12045184.87 |
| AIRTELAFRI | 298.9 | 298.9 | 298.9 | 0 | 320.4 | 5 | 248 | 79459.2 | |||
| ARDOVA | 16 | 16 | 16 | 0 | 14.96 | 19 | 117920 | 1764502.55 | |||
| BETAGLAS | 70 | 70 | 70 | 0 | 63 | 3 | 1150 | 72450 | |||
| BOCGAS | 4 | 4 | 4 | 0 | 4.4 | 9 | 52000 | 228800 | |||
| BUACEMENT | 31.8 | 31.8 | 32.4 | 32.4 | 32.4 | 0.6 | 1.89 | 31.94 | 50 | 657648 | 21002770.45 |
| CADBURY | 7.5 | 7.5 | 7.6 | 7.5 | 7.6 | 0.1 | 1.33 | 7.59 | 66 | 1026609 | 7794738.35 |
| CAP | 20.65 | 20.65 | 20.65 | 0 | 20.7 | 19 | 55674 | 1152194.6 | |||
| CAPOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 10 | 2 | |||
| CAVERTON | 2.75 | 2.75 | 2.9 | 2.75 | 2.9 | 0.15 | 5.45 | 2.84 | 33 | 1116992 | 3167435 |
| CHAMPION | 0.76 | 0.76 | 0.76 | 0 | 0.82 | 6 | 27700 | 22714 | |||
| CHAMS | 0.22 | 0.22 | 0.23 | 0.22 | 0.22 | 0 | 0 | 0.23 | 14 | 1996400 | 449972 |
| CHIPLC | 0.36 | 0.36 | 0.36 | 0 | 0.34 | 4 | 48860 | 16486.2 | |||
| CILEASING | 5.05 | 5.05 | 5.1 | 5.1 | 5.1 | 0.05 | 0.99 | 5.13 | 14 | 390085 | 2000578.35 |
| CONOIL | 19.1 | 19.1 | 19.1 | 0 | 18.48 | 25 | 249766 | 4614471.35 | |||
| CORNERST | 0.56 | 0.56 | 0.56 | 0 | 0.55 | 11 | 364900 | 201592 | |||
| COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 5 | 79450 | 15890 | |||
| CUSTODIAN | 5.85 | 5.85 | 5.85 | 0 | 5.76 | 4 | 67000 | 386200 | |||
| CUTIX | 1.49 | 1.49 | 1.49 | 0 | 1.52 | 18 | 177453 | 268898.9 | |||
| DANGCEM | 147.5 | 147.5 | 150 | 150 | 150 | 2.5 | 1.69 | 149.96 | 259 | 6484279 | 972407502.3 |
| DANGSUGAR | 12.8 | 12.8 | 12.85 | 12.8 | 12.85 | 0.05 | 0.39 | 12.79 | 80 | 1905556 | 24370478.15 |
| EKOCORP | 6 | 6 | 6 | 0 | 6.6 | 1 | 702 | 4633.2 | |||
| ETERNA | 2.56 | 2.56 | 2.56 | 0 | 2.58 | 24 | 379539 | 980214.06 | |||
| ETI | 4.9 | 4.9 | 5.1 | 5 | 5.05 | 0.15 | 3.06 | 5.06 | 112 | 10297428 | 52097204.55 |
| FBNH | 5.1 | 5.1 | 5.25 | 5 | 5.15 | 0.05 | 0.98 | 5.19 | 313 | 25596788 | 132794781.75 |
| FCMB | 1.74 | 1.74 | 1.85 | 1.78 | 1.8 | 0.06 | 3.45 | 1.82 | 41 | 10731639 | 19514379.59 |
| FIDELITYBK | 1.83 | 1.83 | 1.86 | 1.82 | 1.83 | 0 | 0 | 1.84 | 77 | 6377350 | 11741521.56 |
| FIDSON | 3.1 | 3.1 | 3.25 | 3.09 | 3.25 | 0.15 | 4.84 | 3.12 | 59 | 2582451 | 8061746.46 |
| FLOURMILL | 21 | 21 | 21 | 21 | 21 | 0 | 0 | 20.93 | 41 | 1111509 | 23264597.4 |
| FTNCOCOA | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 98000 | 19600 | |||
| GLAXOSMITH | 6.8 | 6.8 | 7 | 6.8 | 6.9 | 0.1 | 1.47 | 6.92 | 53 | 928241 | 6419835.15 |
| GSPECPLC | 4.65 | 4.65 | 4.65 | 0 | 4.2 | 1 | 63 | 264.6 | |||
| GUARANTY | 23.3 | 23.3 | 24.1 | 23.4 | 23.85 | 0.55 | 2.36 | 23.84 | 315 | 31074709 | 740916268.4 |
| GUINNESS | 17 | 17 | 17.05 | 17 | 17 | 0 | 0 | 17.01 | 271 | 34204666 | 581909023.45 |
| HONYFLOUR | 0.98 | 0.98 | 1 | 1 | 1 | 0.02 | 2.04 | 1 | 18 | 796610 | 797602.2 |
| IKEJAHOTEL | 1.05 | 1.05 | 1.05 | 0 | 0.99 | 3 | 6300 | 6210 | |||
| INTBREW | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | 0 | 4.86 | 47 | 1061799 | 5155887.8 |
| JAIZBANK | 0.55 | 0.55 | 0.6 | 0.57 | 0.6 | 0.05 | 9.09 | 0.58 | 24 | 2783136 | 1612597.08 |
| JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 7 | 1110000 | 222000 |
| JBERGER | 27 | 27 | 27 | 27 | 27 | 0 | 0 | 27.06 | 87 | 1179525 | 31917552 |
| LASACO | 0.23 | 0.23 | 0.25 | 0.23 | 0.25 | 0.02 | 8.70 | 0.25 | 33 | 20128470 | 4963000.84 |
| LAWUNION | 1 | 1 | 1 | 0 | 1.05 | 5 | 53463 | 56265.3 | |||
| LEARNAFRCA | 1.2 | 1.2 | 1.24 | 1.24 | 1.24 | 0.04 | 3.33 | 1.21 | 5 | 132108 | 159991.28 |
| LIVESTOCK | 0.7 | 0.7 | 0.7 | 0 | 0.65 | 1 | 8000 | 5200 | |||
| MANSARD | 1.71 | 1.71 | 1.71 | 0 | 1.86 | 4 | 32500 | 60540 | |||
| MAYBAKER | 3.05 | 3.05 | 3.19 | 3.05 | 3.15 | 0.1 | 3.28 | 3.12 | 67 | 3276820 | 10228980.1 |
| MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 16 | 11351323 | 2270264.6 |
| MOBIL | 176.9 | 176.9 | 176.9 | 0 | 191.56 | 8 | 760 | 145583 | |||
| MRS | 13.8 | 13.8 | 13.8 | 0 | 13.57 | 5 | 3029 | 41100.2 | |||
| MTNN | 111 | 111 | 111 | 0 | 112.66 | 166 | 1328831 | 149712222.9 | |||
| NAHCO | 2.33 | 2.33 | 2.43 | 2.35 | 2.36 | 0.03 | 1.29 | 2.38 | 32 | 1768371 | 4209588.48 |
| NASCON | 11 | 11 | 11.1 | 11.1 | 11.1 | 0.1 | 0.91 | 11.08 | 29 | 800726 | 8872488.55 |
| NB | 37.5 | 37.5 | 37.5 | 0 | 37.62 | 57 | 373151 | 14039585.8 | |||
| NEIMETH | 0.79 | 0.79 | 0.79 | 0 | 0.86 | 10 | 129554 | 111416.44 | |||
| NEM | 2 | 2 | 2.1 | 2.05 | 2.05 | 0.05 | 2.50 | 2.07 | 9 | 302421 | 626488.05 |
| NESTLE | 995 | 995 | 995 | 0 | 1079.38 | 62 | 201210 | 217181774.7 | |||
| NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 4 | 1476 | 295.2 | |||
| NNFM | 4.3 | 4.3 | 4.3 | 0 | 3.9 | 1 | 1500 | 5850 | |||
| NPFMCRFBK | 1.94 | 1.94 | 1.97 | 1.86 | 1.97 | 0.03 | 1.55 | 1.94 | 39 | 1807010 | 3503750.33 |
| NSLTECH | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 6375 | 1275 | |||
| OANDO | 2.75 | 2.75 | 2.79 | 2.78 | 2.78 | 0.03 | 1.09 | 2.78 | 53 | 1071990 | 2982740.43 |
| OKOMUOIL | 64.4 | 64.4 | 67 | 64.4 | 64.4 | 0 | 0 | 66.73 | 46 | 2974021 | 198442513 |
| PORTPAINT | 2.23 | 2.23 | 2.23 | 0 | 2.32 | 2 | 4000 | 9260 | |||
| PRESCO | 41.5 | 41.5 | 41.5 | 0 | 41.25 | 46 | 508141 | 20959836.45 | |||
| PRESTIGE | 0.6 | 0.6 | 0.6 | 0 | 0.55 | 2 | 70000 | 38300 | |||
| PZ | 4.55 | 4.55 | 4.6 | 4.6 | 4.6 | 0.05 | 1.10 | 4.59 | 36 | 670063 | 3075939.45 |
| REDSTAREX | 3.1 | 3.1 | 3.41 | 3.4 | 3.41 | 0.31 | 10.00 | 3.36 | 35 | 1426210 | 4791707.64 |
| REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 12 | 12456917 | 2491383.4 |
| ROYALEX | 0.22 | 0.22 | 0.22 | 0 | 0.2 | 3 | 26765 | 5403.8 | |||
| SEPLAT | 476.4 | 476.4 | 476.4 | 0 | 428.8 | 6 | 1898 | 813862.4 | |||
| SKYAVN | 1.45 | 1.45 | 1.45 | 0 | 1.59 | 1 | 10000 | 15900 | |||
| SOVRENINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 70000 | 14000 | |||
| STANBIC | 32.5 | 32.5 | 32.85 | 32.85 | 32.85 | 0.35 | 1.08 | 32.87 | 17 | 761697 | 25033523.4 |
| STERLNBANK | 1.3 | 1.3 | 1.35 | 1.31 | 1.35 | 0.05 | 3.85 | 1.33 | 53 | 3046469 | 4041729.07 |
| TOTAL | 102.8 | 102.8 | 102.8 | 0 | 100.38 | 68 | 92336 | 9268977.4 | |||
| TRANSCOHOT | 4 | 4 | 4 | 0 | 4 | 1 | 394 | 1576 | |||
| TRANSCORP | 0.73 | 0.73 | 0.77 | 0.73 | 0.77 | 0.04 | 5.48 | 0.74 | 53 | 16021159 | 11897813.21 |
| UACN | 6.95 | 6.95 | 7.25 | 7 | 7.25 | 0.3 | 4.312 | 7.08 | 43 | 1013919 | 7177148.2 |
| UAC-PROP | 0.8 | 0.8 | 0.8 | 0 | 0.86 | 13 | 65832 | 56299.43 | |||
| UBA | 6.4 | 6.4 | 6.65 | 6.3 | 6.65 | 0.25 | 3.91 | 6.56 | 252 | 31469476 | 206307719.1 |
| UBN | 6.4 | 6.4 | 6.7 | 6.7 | 6.7 | 0.3 | 4.69 | 6.59 | 20 | 270263 | 1779948.85 |
| UCAP | 2.56 | 2.56 | 2.62 | 2.56 | 2.62 | 0.06 | 2.34 | 2.59 | 75 | 5252601 | 13620637.46 |
| UNILEVER | 15.05 | 15.05 | 15.05 | 0 | 16.14 | 95 | 937001 | 15127001.5 | |||
| UNIONDAC | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 | -3.23 | 0.3 | 4 | 258000 | 76820 |
| UNITYBNK | 0.52 | 0.52 | 0.5 | 0.47 | 0.5 | -0.02 | -3.85 | 0.49 | 16 | 1109298 | 545717.14 |
| UPDCREIT | 3.4 | 3.4 | 3.5 | 3.5 | 3.5 | 0.1 | 2.94 | 3.5 | 3 | 4302245 | 15057778.1 |
| VITAFOAM | 5.45 | 5.45 | 5.6 | 5.4 | 5.6 | 0.15 | 2.75 | 5.42 | 32 | 1319503 | 7155376.8 |
| WAPCO | 11.3 | 11.3 | 11.35 | 10.95 | 11 | -0.3 | -2.65 | 11.02 | 386 | 18973335 | 209109604.4 |
| WAPIC | 0.29 | 0.29 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.31 | 12 | 595085 | 183352.46 |
| WEMABANK | 0.58 | 0.58 | 0.59 | 0.57 | 0.57 | -0.01 | -1.72 | 0.58 | 41 | 3277114 | 1913766.19 |
| ZENITHBANK | 15.85 | 15.85 | 16.5 | 15.8 | 16.5 | 0.65 | 4.10 | 16.21 | 687 | 75074197 | 1217317238.9 |
Read more https://gtigroupblog.com/daily-price-list-wednesday-20th-may-2020/