NASD Stock prices and movement


Market Information for 2019-12-12




  


S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE CHANGE TRADES VOLUME VALUE
1 ABCTRANS 0.44 0.44 – – 0.44 – 4 67600 29068
2 ACCESS 9.30 9.30 9.55 9.25 9.25 -0.05 235 8180810 76675824.6
3 AFRIPRUD 4.10 4.10 – – 4.10 – 24 204205 838479.19
4 AGLEVENT 0.36 0.36 – – 0.36 – 2 27860 10865.4
5 AIICO 0.72 0.72 – – 0.72 – 12 451982 318247.22
6 AIRTELAFRI 298.90 298.90 – – 298.90 – 5 70030 22328210
7 BERGER 6.75 6.75 – – 6.75 – 13 76633 536839.5
8 BETAGLAS 53.80 53.80 – – 53.80 – 9 11947 578832.15
9 CADBURY 9.05 9.05 9.90 9.05 9.90 0.85 32 1656105 16134868.25
10 CAP 24.00 24.00 – – 24.00 – 17 39758 961082.2
11 CAPHOTEL 2.75 2.75 – – 2.75 – 1 100 270
12 CAPOIL 0.20 0.20 – – 0.20 – 1 2000 400
13 CAVERTON 2.55 2.55 – – 2.55 – 12 248530 631062
14 CCNN 18.80 18.80 – – 18.80 – 22 288279 5074285.7
15 CHAMPION 0.93 0.93 – – 0.93 – 5 65000 65000
16 CHAMS 0.34 0.34 0.36 0.31 0.31 -0.03 27 4711371 1546557.55
17 CHIPLC 0.37 0.37 0.39 0.39 0.39 0.02 3 160000 62400
18 CILEASING 5.90 5.90 – – 5.90 – 4 8626 46149.1
19 CONOIL 18.50 18.50 – – 18.50 – 12 64331 1148331.7
20 COURTVILLE 0.25 0.25 0.24 0.24 0.24 -0.01 5 620000 150000
21 CUSTODIAN 6.00 6.00 – – 6.00 – 10 89585 507439.75
22 CUTIX 1.49 1.49 1.35 1.35 1.35 -0.14 14 1191633 1609759.87
23 DAARCOMM 0.36 0.36 – – 0.36 – 2 20000 7000
24 DANGCEM 140.00 140.00 140.00 140.00 140.00 – 59 12323293 1725284746
25 DANGSUGAR 15.10 15.10 16.20 16.00 16.00 0.90 81 1850939 29172953.7
26 EKOCORP 4.15 4.15 – – 4.15 – 2 8542 35449.3
27 ENAMELWA 22.10 22.10 – – 22.10 – 2 9504 189129.6
28 ETERNA 3.00 3.00 – – 3.00 – 7 128850 347902.5
29 ETI 6.40 6.40 6.55 6.35 6.55 0.15 58 1965814 12763800.2
30 ETRANZACT 2.61 2.61 – – 2.61 – 1 200 522
31 FBNH 6.20 6.20 6.50 6.20 6.50 0.30 163 7822412 50327393.35
32 FCMB 1.80 1.84 1.84 1.80 1.80 – 36 3463922 6275410.12
33 FIDELITYBK 2.00 2.00 2.09 2.04 2.05 0.05 67 19751726 40923428.27
34 FIDSON 3.10 3.10 – – 3.10 – 8 97928 282478.4
35 FLOURMILL 19.30 19.30 – – 19.30 – 39 159889 3072508.2
36 FO 18.10 18.10 – – 18.10 – 22 108320 1843603.7
37 GLAXOSMITH 5.80 5.80 – – 5.80 – 51 674965 3576739.05
38 GUARANTY 28.00 28.00 29.00 28.10 29.00 1.00 132 2861683 82079079.95
39 GUINEAINS 0.20 0.20 – – 0.20 – 2 15000 3000
40 GUINNESS 29.00 29.00 29.50 29.50 29.50 0.50 34 8013538 236341653.9
41 HONYFLOUR 0.99 0.99 – – 0.99 – 5 12085 12037.05
42 IKEJAHOTEL 1.02 1.02 – – 1.02 – 3 60600 66222
43 INTBREW 10.10 10.10 – – 10.10 – 9 11104 107789.2
44 JAIZBANK 0.63 0.63 0.65 0.63 0.63 – 15 837603 539200.87
45 JAPAULOIL 0.20 0.20 0.20 0.20 0.20 – 8 739008 147801.6
46 JBERGER 19.00 19.00 – – 19.00 – 43 484066 8547344.3
47 JOHNHOLT 0.56 0.56 – – 0.56 – 3 6554 3473.62
48 LASACO 0.25 0.25 – – 0.25 – 3 85800 21450
49 LAWUNION 0.55 0.55 0.55 0.55 0.55 – 2 103606 56983.3
50 LINKASSURE 0.48 0.48 – – 0.48 – 1 14115 6775.2
51 LIVESTOCK 0.51 0.51 – – 0.51 – 9 163800 82150
52 MANSARD 1.80 1.80 – – 1.80 – 4 73000 130670
53 MAYBAKER 2.14 2.14 – – 2.14 – 1 11817 23634
54 MOBIL 147.90 147.90 – – 147.90 – 10 20121 2736082
55 MRS 15.30 15.30 – – 15.30 – 10 20244 303660
56 MTNN 118.00 118.00 – – 118.00 – 52 804288 93238609.5
57 NAHCO 2.38 2.38 2.38 2.38 2.38 – 19 1195466 2847706.25
58 NASCON 14.00 14.00 – – 14.00 – 21 108544 1394633.8
59 NB 51.25 51.25 52.70 52.70 52.70 1.45 47 640821 33762144.6
60 NEIMETH 0.73 0.73 0.66 0.66 0.66 -0.07 5 500000 330000
61 NEM 1.95 1.95 2.00 2.00 2.00 0.05 10 889952 1779261.8
62 NESTLE 1,300.00 1,300.00 – – 1,300.00 – 34 35584 45005617
63 OANDO 3.75 3.75 3.80 3.75 3.80 0.05 33 867321 3276931.81
64 OKOMUOIL 54.50 54.50 – – 54.50 – 8 5513 324625.95
65 PRESCO 37.85 37.85 41.45 41.45 41.45 3.60 8 400940 16612969.85
66 PZ 5.00 5.00 – – 5.00 – 23 162921 834628.55
67 REDSTAREX 4.45 4.45 – – 4.45 – 6 82778 331939.78
68 REGALINS 0.20 0.20 0.20 0.20 0.20 – 1 145000 29000
69 ROYALEX 0.29 0.29 0.27 0.27 0.27 -0.02 7 355608 96879.12
70 RTBRISCOE 0.21 0.21 – – 0.21 – 10 48707 9741.4
71 SEPLAT 549.70 549.70 – – 549.70 – 13 39760 19880097
72 SOVRENINS 0.20 0.20 – – 0.20 – 1 50000 10000
73 STANBIC 36.10 36.10 – – 36.10 – 8 4514 166863.2
74 STERLNBANK 1.97 1.97 1.95 1.84 1.95 -0.02 45 3224854 6043231.78
75 STUDPRESS 1.99 1.99 – – 1.99 – 2 12000 25200
76 TOTAL 110.90 110.90 – – 110.90 – 17 16997 1822207.2
77 TRANSCOHOT 5.40 5.40 – – 5.40 – 1 250 1300
78 TRANSCORP 1.00 1.00 1.01 0.99 0.99 -0.01 26 1490165 1490634.21
79 UACN 8.30 8.30 8.80 8.55 8.80 0.50 125 8355369 72945481
80 UAC-PROP 1.00 1.00 – – 1.00 – 4 12521 12421
81 UBA 6.75 6.75 6.90 6.75 6.85 0.10 143 8374915 57345937.8
82 UBN 6.60 6.60 6.30 6.30 6.30 -0.30 40 986322 6131279.8
83 UCAP 2.16 2.16 2.20 2.16 2.19 0.03 69 3336041 7216299.91
84 UNILEVER 18.50 18.50 18.40 18.40 18.40 -0.10 24 5349208 98428554.7
85 UNIONDAC 0.22 0.22 0.22 0.22 0.22 – 4 186990912 41139486.64
86 UNITYBNK 0.70 0.70 – – 0.70 – 5 53000 36280
87 UPDCREIT 4.45 4.45 – – 4.45 – 4 48500 196425
88 UPL 1.34 1.34 1.35 1.35 1.35 0.01 3 162600 219460
89 VERITASKAP 0.20 0.20 – – 0.20 – 1 2000 400
90 VITAFOAM 3.90 3.90 – – 3.90 – 11 49800 195625
91 WAPCO 13.60 13.60 13.50 13.50 13.50 -0.10 45 1610913 21768815.15
92 WAPIC 0.35 0.35 0.35 0.34 0.34 -0.01 23 881499 307922.67
93 WEMABANK 0.67 0.67 0.65 0.64 0.65 -0.02 21 1392712 903415.48
94 ZENITHBANK 18.50 18.50 18.60 18.50 18.55 0.05 223 10849587 201702368.1