NASD Stock prices and movement


Market Information for 2019-05-21




  


S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE CHANGE TRADES VOLUME VALUE
1 ABCTRANS 0.27 0.27 0.27 2 25,000 6,850.00
2 ACADEMY 0.3 0.3 0.3 1 6,920 1,868.40
3 ACCESS 6.1 6.1 6.25 6 6 -0.1 303 15,671,521 95,222,312.45
4 AFRIPRUD 3.6 3.6 3.94 3.94 3.94 0.34 39 429,656 1,682,398.33
5 AFROMEDIA 0.45 0.45 0.41 0.41 0.41 -0.04 1 110,000 45,100.00
6 AGLEVENT 0.28 0.28 0.28 4 5,758 1,565.88
7 AIICO 0.69 0.69 0.7 0.66 0.66 -0.03 27 2,644,454 1,751,188.68
8 BERGER 7.35 7.35 7.35 3 4,807 34,863.20
9 BETAGLAS 69.7 69.7 69.7 13 3,168 232,811.65
10 BOCGAS 4.16 4.16 4.16 1 3,543 16,191.51
11 CADBURY 10.25 10.25 10.35 10.35 10.35 0.1 32 223,867 2,319,490.90
12 CAP 34 34 34 17 29,021 1,061,306.85
13 CAVERTON 2.45 2.45 2.45 2.45 2.45 8 172,788 423,350.60
14 CCNN 13.9 13.9 14 14 14 0.1 13 126,185 1,760,133.45
15 CHAMPION 1.17 1.17 1.17 7 209,900 268,672.00
16 CHAMS 0.37 0.37 0.39 0.34 0.38 0.01 8 1,302,050 500,699.50
17 CHIPLC 0.29 0.29 0.29 5 1,700 459
18 CILEASING 7.2 7.2 7.2 12 67,782 439,280.56
19 CONOIL 20.1 20.1 20.1 7 31,548 632,803.95
20 CORNERST 0.2 0.2 0.2 0.2 0.2 9 521,200 110,644.00
21 COURTVILLE 0.23 0.23 0.25 0.23 0.25 0.02 36 7,830,100 1,929,716.10
22 CUSTODIAN 6.5 6.5 6 6 6 -0.5 9 239,000 1,434,050.00
23 CUTIX 1.77 1.77 1.65 1.65 1.65 -0.12 22 933,200 1,553,435.00
24 CWG 2.54 2.54 2.54 2 820 2,082.80
25 DANGCEM 178 178 185.3 178 185 7 156 3,408,312 621,516,464.60
26 DANGFLOUR 16.35 16.35 16.35 16.35 16.35 99 1,140,511 18,643,724.85
27 DANGSUGAR 13.4 13.4 13.5 13.4 13.4 91 1,218,108 16,345,297.05
28 ETERNA 3.75 3.75 4 4 4 0.25 15 204,804 811,057.70
29 ETI 10 10 10 10 10 38 2,309,093 23,112,329.15
30 ETRANZACT 2.38 2.38 2.38 2 70 182.7
31 FBNH 7 7 7 6.85 6.9 -0.1 239 31,437,203 219,403,823.70
32 FCMB 1.66 1.66 1.66 1.61 1.61 -0.05 170 12,025,410 19,858,297.78
33 FIDELITYBK 1.73 1.73 1.75 1.63 1.66 -0.07 128 9,943,903 16,903,323.32
34 FIDSON 4.6 4.6 4.6 1 7,505 31,145.75
35 FLOURMILL 15.5 15.5 15.5 42 221,667 3,375,063.70
36 FO 25.55 25.55 27.8 25.55 27.8 2.25 79 622,206 16,392,942.50
37 GLAXOSMITH 9 9 8.6 8.5 8.5 -0.5 13 376,511 3,223,916.65
38 GUARANTY 30.4 30.4 31.4 30.4 31.3 0.9 355 23,861,378 743,508,958.25
39 GUINEAINS 0.2 0.2 0.2 1 750 150
40 GUINNESS 50.5 50.5 50.5 25 63,219 3,144,846.70
41 HONYFLOUR 1.1 1.1 1.1 1.02 1.1 74 2,357,000 2,501,302.58
42 IKEJAHOTEL 1.45 1.45 1.45 8 91,180 144,377.70
43 INTBREW 20 20 20 5 17,964 382,173.50
44 JAIZBANK 0.5 0.5 0.5 18 392,311 188,129.23
45 JAPAULOIL 0.25 0.25 0.24 0.24 0.24 -0.01 16 1,244,209 297,797.32
46 JBERGER 23 23 23 30 102,856 2,304,101.20
47 JOHNHOLT 0.47 0.47 0.47 3 3,863 1,952.76
48 JULI 1.67 1.67 1.51 1.51 1.51 -0.16 1 169,316 255,667.16
49 LASACO 0.3 0.3 0.31 0.31 0.31 0.01 16 2,142,692 662,817.60
50 LAWUNION 0.44 0.44 0.44 9 6,715 2,983.60
51 LEARNAFRCA 1.22 1.22 1.22 6 105,290 141,076.92
52 LIVESTOCK 0.7 0.7 0.63 0.63 0.63 -0.07 10 325,328 210,524.60
53 MANSARD 1.8 1.8 1.8 4 60,419 114,240.40
54 MAYBAKER 2.28 2.28 2.28 12 97,700 217,770.00
55 MBENEFIT 0.21 0.21 0.21 0.21 0.21 32 911,705 191,628.05
56 MEYER 0.59 0.59 0.59 5 11,376 6,548.04
57 MOBIL 170 170 170 26 8,037 1,376,838.00
58 MORISON 0.55 0.55 0.55 1 3,437 2,062.20
59 MRS 20.85 20.85 20.85 2 12,503 235,056.40
60 MTNN 119.75 119.75 131.7 131.7 131.7 11.95 292 110,718,889 14,581,677,681.30
61 MULTIVERSE 0.2 0.2 0.2 1 1,000 200
62 NAHCO 3.16 3.16 3.16 19 156,665 497,594.40
63 NASCON 17.95 17.95 17.95 19 87,879 1,562,452.75
64 NB 62.5 62.5 62.15 62.15 62.15 -0.35 75 1,065,499 66,216,660.80
65 NCR 6 6 6 3 30,002 168,012.00
66 NEIMETH 0.56 0.56 0.56 6 47,167 26,313.30
67 NEM 2.36 2.36 2.36 11 128,531 299,822.25
68 NESTLE 1,430.00 1,430.00 1,430.00 57 43,672 57,820,673.30
69 NIGERINS 0.2 0.2 0.2 0.2 0.2 5 223,112 44,928.14
70 NNFM 4.3 4.3 4.3 1 227 1,021.50
71 NPFMCRFBK 1.47 1.47 1.47 12 270,300 370,620.00
72 OANDO 4.7 4.7 4.7 4.6 4.65 -0.05 66 1,291,658 6,011,280.40
73 OKOMUOIL 74 74 74 5 1,070 71,262.00
74 PHARMDEKO 1.5 1.5 1.5 4 200 270
75 PORTPAINT 2.47 2.47 2.47 2 30 74.1
76 PREMPAINTS 9.4 9.4 9.4 1 100 1,000.00
77 PRESCO 58 58 58 3 1,518 82,290.00
78 PRESTIGE 0.5 0.5 0.5 0.5 0.5 1 1,550,000 775,000.00
79 PZ 8.5 8.5 8.5 15 39,152 316,953.40
80 REDSTAREX 5.5 5.5 5.5 2 2,415 12,144.60
81 REGALINS 0.2 0.2 0.2 0.2 0.2 4 254,650 51,476.50
82 ROYALEX 0.23 0.23 0.23 4 6,279 1,399.25
83 RTBRISCOE 0.32 0.32 0.32 2 5,850 1,696.50
84 SEPLAT 520 520 520 6 1,429 772,248.90
85 SKYAVN 4.65 4.65 4.65 2 50,000 232,500.00
86 SOVRENINS 0.23 0.23 0.23 15 952,080 238,020.00
87 STANBIC 44.05 44.05 44.05 16 15,281 680,317.95
88 STERLNBANK 2.3 2.3 2.3 2.3 2.3 143 26,132,372 60,161,541.44
89 SUNUASSUR 0.2 0.2 0.2 2 3,000 600
90 TANTALIZER 0.2 0.2 0.2 1 50 10
91 THOMASWY 0.34 0.34 0.37 0.37 0.37 0.03 1 100,000 37,000.00
92 TOTAL 162 162 162 28 25,322 3,935,216.70
93 TRANSCOHOT 5.4 5.4 5.4 1 10 59
94 TRANSCORP 1.24 1.24 1.27 1.2 1.27 0.03 96 21,175,309 26,188,299.78
95 UACN 6.6 6.6 6.8 6.45 6.45 -0.15 87 2,240,329 14,964,809.35
96 UAC-PROP 1.5 1.5 1.5 6 16,737 24,968.65
97 UBA 6 6 6 5.95 5.95 -0.05 293 16,321,365 97,632,781.25
98 UBN 6.8 6.8 7.1 7 7.1 0.3 28 346,110 2,438,258.80
99 UCAP 2.48 2.48 2.48 2.39 2.46 -0.02 67 1,896,296 4,651,872.37
100 UNILEVER 32 32 31 31 31 -1 55 1,062,149 32,889,503.50
101 UNIONDAC 0.25 0.25 0.25 1 2,000 460
102 UNITYBNK 0.66 0.66 0.66 9 102,720 68,892.40
103 UPL 1.67 1.67 1.7 1.7 1.7 0.03 9 239,086 407,663.31
104 VERITASKAP 0.21 0.21 0.21 1 1,000 210
105 VITAFOAM 3.95 3.95 3.87 3.7 3.87 -0.08 27 1,074,441 4,074,263.90
106 WAPCO 10.2 10.2 10.2 105 1,000,020 9,712,218.05
107 WAPIC 0.39 0.39 0.4 0.4 0.4 0.01 23 1,162,679 464,477.31
108 WEMABANK 0.63 0.63 0.63 0.63 0.63 29 774,606 489,921.94
109 ZENITHBANK 19.65 19.65 19.75 19.5 19.5 -0.15 479 19,481,185 382,509,443.40