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