NASD Stock prices and movement


Market Information for 2019-08-15




  


S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE CHANGE TRADES VOLUME VALUE
1 ABCTRANS 0.3 0.3 – – 0.3 – 2 6,460 1,874.60
2 ACCESS 6 6 6 5.45 5.9 -0.1 184 22,107,603 130,091,464.50
3 AFRIPRUD 3.6 3.6 3.6 3.46 3.46 -0.14 59 1,901,069 6,680,839.02
4 AGLEVENT 0.25 0.25 0.25 0.25 0.25 – 6 205,111 51,337.75
5 AIICO 0.63 0.63 0.62 0.62 0.62 -0.01 16 583,298 361,704.77
6 AIRTELAFRI 323.5 323.5 – – 323.5 – 6 127 41,153.30
7 ARBICO 4.79 4.79 – – 4.79 – 3 105 502.95
8 BERGER 6.85 6.85 – – 6.85 – 19 163,678 1,029,182.95
9 BETAGLAS 59.75 59.75 – – 59.75 – 1 4,199 225,906.20
10 BOCGAS 5.57 5.57 5.57 5.57 5.57 – 2 178,127 994,367.39
11 CADBURY 10.3 10.3 – – 10.3 – 14 34,750 331,944.70
12 CAP 24.75 24.75 – – 24.75 – 17 107,325 2,407,559.80
13 CAPHOTEL 3.05 3.05 – – 3.05 – 2 100,000 275,000.00
14 CAVERTON 2.3 2.3 – – 2.3 – 11 86,000 188,770.00
15 CCNN 13.25 13.25 14.55 14.5 14.5 1.25 37 3,103,369 44,941,733.95
16 CHAMS 0.24 0.24 0.24 0.22 0.22 -0.02 14 1,057,009 239,543.41
17 CILEASING 6.2 6.2 – – 6.2 – 8 60,184 369,908.20
18 CONOIL 17.65 17.65 – – 17.65 – 12 16,062 262,009.10
19 CONTINSURE 1.45 1.45 – – 1.45 – 4 150,000 213,000.00
20 CORNERST 0.2 0.2 0.2 0.2 0.2 – 3 274,813 54,962.60
21 COURTVILLE 0.2 0.2 0.2 0.2 0.2 – 7 7,519,300 1,503,860.00
22 CUSTODIAN 6.2 6.2 5.6 5.6 5.6 -0.6 13 154,757 869,077.20
23 CUTIX 1.56 1.56 – – 1.56 – 15 191,464 275,461.50
24 DANGCEM 165 165 162 162 162 -3 44 1,055,020 170,928,405.40
25 DANGFLOUR 20.5 20.5 20.8 20.6 20.8 0.3 272 3,444,837 71,074,367.90
26 DANGSUGAR 9.55 9.55 – – 9.55 – 49 245,570 2,323,019.10
27 ETERNA 2.6 2.6 – – 2.6 – 11 23,854 59,819.70
28 ETI 7 7 6.55 6.3 6.3 -0.7 85 2,494,630 15,828,507.55
29 ETRANZACT 2.38 2.38 – – 2.38 – 2 14,000 34,160.00
30 FBNH 4.65 4.65 4.95 4.55 4.6 -0.05 240 6,840,397 32,045,255.15
31 FCMB 1.53 1.53 1.55 1.41 1.46 -0.07 79 8,529,854 12,487,875.81
32 FIDELITYBK 1.47 1.47 1.51 1.4 1.4 -0.07 170 19,375,687 28,174,076.76
33 FLOURMILL 12.8 12.8 – – 12.8 – 52 310,793 4,078,594.60
34 FO 17 17 – – 17 – 38 82,252 1,291,261.70
35 GLAXOSMITH 8.3 8.3 8 8 8 -0.3 21 2,254,958 18,034,292.50
36 GUARANTY 25.95 25.95 25.95 25.7 25.75 -0.2 316 42,499,288 1,099,104,017.95
37 GUINNESS 41.4 41.4 – – 41.4 – 13 4,576 170,684.80
38 HONYFLOUR 0.95 0.95 0.95 0.95 0.95 – 25 4,674,830 4,441,166.70
39 IKEJAHOTEL 1.46 1.46 – – 1.46 – 12 453,800 611,816.00
40 INTBREW 12 12 12 12 12 – 11 1,169,056 14,013,132.00
41 INTERLINK 3.2 3.2 – – 3.2 – 1 100 288
42 JAIZBANK 0.37 0.37 0.39 0.39 0.39 0.02 10 659,538 255,703.82
43 JAPAULOIL 0.2 0.2 0.2 0.2 0.2 – 10 693,804 138,760.80
44 JBERGER 20.6 20.6 – – 20.6 – 15 162,914 3,023,078.45
45 JOHNHOLT 0.46 0.46 – – 0.46 – 2 69,807 34,903.50
46 LASACO 0.34 0.34 0.34 0.33 0.33 -0.01 15 2,354,649 793,176.43
47 LEARNAFRCA 1.39 1.39 – – 1.39 – 1 50 63
48 LINKASSURE 0.52 0.52 0.52 0.52 0.52 – 13 547,100 284,492.00
49 LIVESTOCK 0.41 0.41 0.44 0.41 0.44 0.03 12 442,458 181,590.66
50 MANSARD 1.8 1.8 1.8 1.8 1.8 – 5 460,000 828,530.00
51 MAYBAKER 2.05 2.05 – – 2.05 – 15 356,455 670,058.30
52 MBENEFIT 0.22 0.22 0.21 0.21 0.21 -0.01 3 169,509 35,626.89
53 MOBIL 158 158 – – 158 – 12 13,475 1,951,531.40
54 MORISON 0.5 0.5 – – 0.5 – 2 3,161 1,459.06
55 MRS 20.85 20.85 – – 20.85 – 1 100 1,880.00
56 MTNN 129.25 129.25 135 131 135 5.75 119 10,758,571 1,442,016,065.50
57 NAHCO 2.34 2.34 – – 2.34 – 24 219,002 513,471.52
58 NASCON 14 14 – – 14 – 7 3,800 50,478.00
59 NB 50 50 – – 50 – 99 369,757 18,481,178.85
60 NCR 5.8 5.8 – – 5.8 – 1 500 2,625.00
61 NEIMETH 0.55 0.55 – – 0.55 – 7 131,285 65,642.50
62 NEM 2.01 2.01 – – 2.01 – 7 118,998 240,796.98
63 NESTLE 1,270.00 1,270.00 – – 1,270.00 – 35 33,530 38,376,531.60
64 NNFM 4.3 4.3 – – 4.3 – 1 1,000 3,870.00
65 OANDO 3.6 3.6 3.6 3.6 3.6 – 36 302,491 1,079,821.80
66 OKOMUOIL 52 52 – – 52 – 6 2,143 100,827.00
67 PRESCO 44.8 44.8 – – 44.8 – 3 3,400 137,190.00
68 PZ 6 6 – – 6 – 24 300,466 1,792,592.40
69 REDSTAREX 4.71 4.71 4.24 4.24 4.24 -0.47 2 1,195,920 5,070,733.30
70 SEPLAT 490 490 – – 490 – 1 200 94,000.00
71 SMURFIT 0.29 0.29 – – 0.29 – 1 1,500 465
72 STANBIC 38.1 38.1 34.3 34.3 34.3 -3.8 9 105,272 3,610,829.60
73 STERLNBANK 2.35 2.35 – – 2.35 – 725 7,191,465 15,811,121.55
74 TOTAL 105.8 105.8 – – 105.8 – 24 20,638 2,065,586.20
75 TOURIST 3.5 3.5 – – 3.5 – 1 10 31.5
76 TRANSCORP 0.84 0.84 0.92 0.81 0.86 0.02 186 37,868,209 33,121,317.11
77 TRANSEXPR 0.77 0.77 – – 0.77 – 1 800 560
78 TRIPPLEG 0.7 0.7 – – 0.7 – 2 2,000 1,260.00
79 UACN 4.95 4.95 4.6 4.5 4.5 -0.45 93 2,215,508 10,100,813.65
80 UAC-PROP 1.12 1.12 – – 1.12 – 7 82,870 84,947.18
81 UBA 5.55 5.55 5.55 5.4 5.5 -0.05 218 7,304,183 40,052,619.65
82 UBN 6.8 6.8 7 7 7 0.2 23 946,872 6,617,327.70
83 UCAP 1.8 1.8 1.8 1.79 1.79 -0.01 91 2,485,192 4,476,864.48
84 UNILEVER 32 32 28.8 28.8 28.8 -3.2 31 473,638 13,654,509.60
85 UNIONDICON 12.15 12.15 – – 12.15 – 1 2,000 21,900.00
86 UNITYBNK 0.64 0.64 0.69 0.69 0.69 0.05 5 266,857 183,535.93
87 UPL 1.6 1.6 – – 1.6 – 12 370,662 574,863.28
88 VITAFOAM 4.29 4.29 – – 4.29 – 24 226,323 883,986.56
89 WAPCO 14.6 14.6 14.5 14 14 -0.6 69 1,639,865 23,141,029.70
90 WAPIC 0.39 0.39 0.38 0.36 0.36 -0.03 28 2,233,102 824,566.56
91 WEMABANK 0.58 0.58 0.59 0.57 0.57 -0.01 18 583,944 334,849.07
92 ZENITHBANK 16.2 16.2 16.4 16.25 16.25 0.05 378 18,326,667 298,564,212.20