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