8 min read
1,586 words
4 views
11 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0 | 0.37 | 2 | 5089 | 1882.93 | |||
| ACCESS | 6.55 | 6.55 | 6.7 | 6.4 | 6.7 | 0.15 | 2.29 | 6.52 | 274 | 20406050 | 133016924.05 |
| AFRIPRUD | 4 | 4 | 4.25 | 4 | 4.2 | 0.2 | 5.00 | 4.18 | 68 | 2155976 | 9007082.6 |
| AFROMEDIA | 0.31 | 0.31 | 0.31 | 0 | 0.28 | 1 | 2000 | 560 | |||
| AIICO | 0.99 | 0.99 | 1.03 | 1.01 | 1.01 | 0.02 | 2.02 | 1.02 | 57 | 1418206 | 1444582.72 |
| ARBICO | 2.32 | 2.32 | 2.09 | 2.09 | 2.09 | -0.23 | -9.91 | 2.09 | 1 | 100000 | 209000 |
| ARDOVA | 16 | 16 | 16 | 0 | 14.81 | 31 | 188622 | 2792805.8 | |||
| BERGER | 7 | 7 | 7 | 0 | 7.58 | 8 | 3500 | 26522.45 | |||
| BETAGLAS | 70 | 70 | 70 | 0 | 63 | 4 | 206 | 12978 | |||
| BOCGAS | 4 | 4 | 4 | 0 | 4.35 | 3 | 1896 | 8238.8 | |||
| BUACEMENT | 32.4 | 32.4 | 35.6 | 31.95 | 35.6 | 3.2 | 9.88 | 33.49 | 128 | 3719983 | 124593477.35 |
| CADBURY | 7.6 | 7.6 | 7.9 | 7.85 | 7.85 | 0.25 | 3.29 | 7.89 | 48 | 715255 | 5646448.85 |
| CAP | 20.65 | 20.65 | 20.65 | 0 | 20.52 | 18 | 69010 | 1415753.25 | |||
| CAVERTON | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0 | 0 | 2.86 | 40 | 936920 | 2680826 |
| CHAMPION | 0.76 | 0.76 | 0.76 | 0 | 0.83 | 15 | 233152 | 192956.64 | |||
| CHAMS | 0.22 | 0.22 | 0.22 | 0 | 0.23 | 18 | 156203 | 35550.01 | |||
| CILEASING | 5.1 | 5.1 | 5.5 | 5.5 | 5.5 | 0.4 | 7.84 | 5.51 | 13 | 237874 | 1311269 |
| CONOIL | 19.1 | 19.1 | 19.1 | 0 | 18.89 | 19 | 18361 | 346833.15 | |||
| CORNERST | 0.56 | 0.56 | 0.56 | 0.55 | 0.56 | 0 | 0 | 0.56 | 6 | 504266 | 280009.6 |
| COURTVILLE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 2 | 15000 | 3000 | |||
| CUSTODIAN | 5.85 | 5.85 | 5.85 | 0 | 5.84 | 7 | 90187 | 526720.4 | |||
| CUTIX | 1.49 | 1.49 | 1.63 | 1.6 | 1.63 | 0.14 | 9.40 | 1.6 | 24 | 688015 | 1102110.79 |
| DAARCOMM | 0.33 | 0.33 | 0.33 | 0 | 0.3 | 1 | 1000 | 300 | |||
| DANGCEM | 150 | 150 | 150 | 150 | 150 | 0 | 0 | 150.45 | 183 | 1592891 | 239643779.3 |
| DANGSUGAR | 12.85 | 12.85 | 12.8 | 12.8 | 12.8 | -0.05 | -0.39 | 12.79 | 71 | 1327386 | 16978737.15 |
| EKOCORP | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6 | 2 | 57003125 | 342018750 |
| ETERNA | 2.56 | 2.56 | 2.67 | 2.67 | 2.67 | 0.11 | 4.30 | 2.66 | 15 | 186853 | 496953.64 |
| ETI | 5.05 | 5.05 | 5.15 | 5 | 5.15 | 0.1 | 1.98 | 5.06 | 86 | 2010299 | 10180763.2 |
| FBNH | 5.15 | 5.15 | 5.35 | 5.15 | 5.35 | 0.2 | 3.88 | 5.21 | 398 | 44360888 | 230965329.25 |
| FCMB | 1.8 | 1.8 | 1.8 | 0 | 1.84 | 50 | 728054 | 1340377.05 | |||
| FIDELITYBK | 1.83 | 1.83 | 1.87 | 1.83 | 1.87 | 0.04 | 2.19 | 1.86 | 68 | 6903941 | 12821257.46 |
| FIDSON | 3.25 | 3.25 | 3.25 | 3.2 | 3.2 | -0.05 | -1.54 | 3.22 | 60 | 3168354 | 10211581.43 |
| FLOURMILL | 21 | 21 | 20 | 20 | 20 | -1 | -4.76 | 20.07 | 27 | 190555 | 3825236.7 |
| GLAXOSMITH | 6.9 | 6.9 | 7.2 | 6.9 | 7.2 | 0.3 | 4.35 | 6.98 | 63 | 1035757 | 7224894.85 |
| GUARANTY | 23.85 | 23.85 | 24 | 23.8 | 24 | 0.15 | 0.63 | 23.9 | 414 | 31999831 | 764790045.15 |
| GUINNESS | 17 | 17 | 17.55 | 17.15 | 17.55 | 0.55 | 3.24 | 17.41 | 186 | 2760384 | 48066135.95 |
| HONYFLOUR | 1 | 1 | 1.02 | 1 | 1.02 | 0.02 | 2.00 | 0.99 | 27 | 1327167 | 1319307.73 |
| IKEJAHOTEL | 1.05 | 1.05 | 1.05 | 0 | 1.07 | 9 | 41110 | 43986.5 | |||
| INTBREW | 4.85 | 4.85 | 4.85 | 0 | 4.96 | 32 | 350510 | 1739842.1 | |||
| JAIZBANK | 0.6 | 0.6 | 0.58 | 0.57 | 0.58 | -0.02 | -3.33 | 0.58 | 24 | 833438 | 483870.46 |
| JAPAULOIL | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1642 | 328.4 | |||
| JBERGER | 27 | 27 | 27 | 27 | 27 | 0 | 0 | 27 | 83 | 3052858 | 82426588.05 |
| JULI | 1.51 | 1.51 | 1.51 | 0 | 1.36 | 1 | 500 | 680 | |||
| LASACO | 0.25 | 0.25 | 0.26 | 0.25 | 0.25 | 0 | 0 | 0.25 | 21 | 1449652 | 367359.52 |
| LAWUNION | 1 | 1 | 1 | 0 | 1.06 | 4 | 66885 | 70874.1 | |||
| LEARNAFRCA | 1.24 | 1.24 | 1.24 | 0 | 1.2 | 4 | 53838 | 64689.24 | |||
| LIVESTOCK | 0.7 | 0.7 | 0.7 | 0 | 0.69 | 6 | 59995 | 41292.84 | |||
| MANSARD | 1.71 | 1.71 | 1.71 | 0 | 1.87 | 15 | 228868 | 429113.34 | |||
| MAYBAKER | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 0 | 3.15 | 54 | 1536842 | 4841272.59 |
| MBENEFIT | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 3 | 41577 | 8315.4 | |||
| MEYER | 0.5 | 0.5 | 0.5 | 0 | 0.45 | 3 | 1538 | 692.1 | |||
| MOBIL | 176.9 | 176.9 | 194.5 | 194.5 | 194.5 | 17.6 | 9.95 | 194.34 | 10 | 102012 | 19824919 |
| MRS | 13.8 | 13.8 | 13.8 | 0 | 13.86 | 10 | 6847 | 94894.35 | |||
| MTNN | 111 | 111 | 111 | 0 | 114.69 | 101 | 283794 | 32549047.7 | |||
| MULTIVERSE | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 78750 | 15750 | |||
| NAHCO | 2.36 | 2.36 | 2.4 | 2.4 | 2.4 | 0.04 | 1.69 | 2.4 | 17 | 503429 | 1210050.66 |
| NASCON | 11.1 | 11.1 | 11.1 | 0 | 11.12 | 44 | 304539 | 3386440.45 | |||
| NB | 37.5 | 37.5 | 37.5 | 0 | 38.47 | 60 | 399397 | 15363318.9 | |||
| NEIMETH | 0.79 | 0.79 | 0.79 | 0 | 0.86 | 4 | 131313 | 112929.18 | |||
| NEM | 2.05 | 2.05 | 2 | 2 | 2 | -0.05 | -2.44 | 2 | 11 | 1144600 | 2292590 |
| NESTLE | 995 | 995 | 995 | 0 | 1092.7 | 27 | 9817 | 10727009.9 | |||
| NIGERINS | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 1 | 1277 | 255.4 | |||
| NNFM | 4.3 | 4.3 | 4.3 | 0 | 3.9 | 1 | 299 | 1166.1 | |||
| NPFMCRFBK | 1.97 | 1.97 | 1.96 | 1.9 | 1.9 | -0.07 | -3.55 | 1.92 | 45 | 1554086 | 2976099.21 |
| OANDO | 2.78 | 2.8 | 2.8 | 2.62 | 2.62 | -0.16 | -5.76 | 2.74 | 68 | 2049835 | 5622054.82 |
| OKOMUOIL | 64.4 | 64.4 | 64.4 | 0 | 64.55 | 38 | 34024 | 2196380.1 | |||
| PRESCO | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0 | 0 | 41.58 | 25 | 354370 | 14735134.95 |
| PZ | 4.6 | 4.6 | 4.7 | 4.7 | 4.7 | 0.1 | 2.17 | 4.72 | 23 | 460935 | 2176884.5 |
| REDSTAREX | 3.41 | 3.41 | 3.75 | 3.46 | 3.75 | 0.34 | 9.97 | 3.68 | 70 | 2793833 | 10268052.97 |
| REGALINS | 0.2 | 0.2 | 0.21 | 0.2 | 0.21 | 0.01 | 5.00 | 0.2 | 5 | 316277 | 64419.17 |
| ROYALEX | 0.22 | 0.22 | 0.22 | 0 | 0.24 | 2 | 103730 | 24895.2 | |||
| SEPLAT | 476.4 | 476.4 | 476.4 | 0 | 428.8 | 11 | 607 | 260281.6 | |||
| SFSREIT | 69.3 | 69.3 | 69.3 | 0 | 62.4 | 1 | 200 | 12480 | |||
| SOVRENINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 100000 | 20000 |
| STANBIC | 32.85 | 32.85 | 32.85 | 0 | 33.27 | 29 | 49690 | 1653178.45 | |||
| STERLNBANK | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0 | 0 | 1.35 | 26 | 1061101 | 1429276.35 |
| SUNUASSUR | 0.2 | 0.2 | 0.22 | 0.2 | 0.22 | 0.02 | 10.00 | 0.21 | 11 | 1750000 | 364173 |
| TOTAL | 102.8 | 102.8 | 102.8 | 0 | 106.94 | 24 | 29353 | 3139093 | |||
| TRANSCOHOT | 4 | 4 | 4 | 0 | 4 | 1 | 500 | 2000 | |||
| TRANSCORP | 0.77 | 0.77 | 0.77 | 0.74 | 0.77 | 0 | 0 | 0.76 | 72 | 10768621 | 8150593.79 |
| UACN | 7.25 | 7.25 | 7.6 | 7.45 | 7.6 | 0.35 | 4.83 | 7.43 | 52 | 976227 | 7255039.45 |
| UAC-PROP | 0.8 | 0.8 | 0.8 | 0 | 0.87 | 4 | 4774 | 4170.42 | |||
| UBA | 6.65 | 6.65 | 6.75 | 6.5 | 6.7 | 0.05 | 0.75 | 6.67 | 285 | 21510732 | 143502068.3 |
| UBN | 6.7 | 6.7 | 6.7 | 0 | 6.39 | 25 | 516293 | 3296995.5 | |||
| UCAP | 2.62 | 2.62 | 2.7 | 2.65 | 2.7 | 0.08 | 3.05 | 2.68 | 144 | 11790840 | 31643252.97 |
| UNILEVER | 15.05 | 15.05 | 16.45 | 16 | 16.45 | 1.4 | 9.30 | 16.32 | 91 | 1839454 | 30015600.95 |
| UNIONDAC | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 2 | 344281 | 99841.49 |
| UNITYBNK | 0.5 | 0.5 | 0.54 | 0.53 | 0.53 | 0.03 | 6.00 | 0.53 | 23 | 880307 | 464465.2 |
| UPL | 1.04 | 1.04 | 1.04 | 0 | 1.14 | 4 | 3000 | 3420 | |||
| VITAFOAM | 5.6 | 5.6 | 6 | 5.6 | 6 | 0.4 | 7.14 | 5.69 | 37 | 1589437 | 9042649 |
| WAPCO | 11 | 11 | 11.25 | 10.95 | 11 | 0 | 0 | 11.01 | 333 | 28383185 | 312418920.4 |
| WAPIC | 0.31 | 0.31 | 0.33 | 0.31 | 0.33 | 0.02 | 6.45 | 0.32 | 37 | 3714400 | 1192231.73 |
| WEMABANK | 0.57 | 0.57 | 0.58 | 0.57 | 0.57 | 0 | 0 | 0.57 | 42 | 3417421 | 1961349.21 |
| ZENITHBANK | 16.5 | 16.5 | 17 | 16.2 | 17 | 0.5 | 3.03 | 16.74 | 723 | 57420769 | 961397838.7 |
| TOTAL TRANSACTION (94) | 5239 | 350765865 | 3706029097.96 |
Read more https://gtigroupblog.com/daily-price-list-thursday-21st-may-2020/