NASD Stock prices and movement


Market Information for 2019-10-11




  


S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE CHANGE TRADES VOLUME VALUE
1 ABBEYBDS 0.99 0.99 – – 0.99 – 1 180 180
2 ABCTRANS 0.4 0.4 0.44 0.38 0.44 0.04 11 848,968 329,063.84
3 ACCESS 7.35 7.35 7.35 7.3 7.35 – 144 21,293,995 156,398,739.20
4 AFRIPRUD 4 4 – – 4 – 24 342,032 1,364,305.20
5 AGLEVENT 0.26 0.26 – – 0.26 – 1 1,200 336
6 AIICO 0.64 0.64 0.69 0.69 0.69 0.05 15 547,054 370,703.66
7 AIRTELAFRI 308 308 – – 308 – 4 1,702 472,396.00
8 ALEX 8.1 8.1 – – 8.1 – 1 1,000 7,300.00
9 BERGER 7.5 7.5 – – 7.5 – 2 250 1,772.50
10 CADBURY 9.85 9.85 – – 9.85 – 10 18,293 187,813.65
11 CAP 25.55 25.55 – – 25.55 – 24 162,882 3,823,846.80
12 CAVERTON 2.46 2.46 – – 2.46 – 1 8 19.68
13 CCNN 15.2 15.2 – – 15.2 – 6 1,225 17,375.00
14 CHAMPION 1.04 1.04 – – 1.04 – 10 48,070 52,699.50
15 CHAMS 0.26 0.26 – – 0.26 – 4 116,300 29,375.00
16 CHIPLC 0.28 0.28 – – 0.28 – 2 20,000 6,000.00
17 CILEASING 7.3 7.3 – – 7.3 – 1 20,000 132,000.00
18 CONOIL 15.4 15.4 – – 15.4 – 15 55,175 834,967.00
19 CONTINSURE 2.28 2.28 2.26 2.24 2.26 -0.02 6 2,527,175 5,709,334.82
20 CORNERST 0.39 0.39 – – 0.39 – 4 185,800 75,586.00
21 COURTVILLE 0.2 0.2 – – 0.2 – 4 30,300 6,666.00
22 CUSTODIAN 5.65 5.65 – – 5.65 – 10 61,329 347,001.60
23 CUTIX 1.5 1.5 1.5 1.5 1.5 – 18 314,899 473,633.22
24 DANGCEM 145 145 144.2 144.2 144.2 -0.8 41 193,801 27,994,890.00
25 DANGFLOUR 22.2 22.2 – – 22.2 – 82 426,368 9,334,744.55
26 DANGSUGAR 10.2 10.2 – – 10.2 – 38 188,670 1,923,270.00
27 ETERNA 3.15 3.15 – – 3.15 – 2 5,267 15,017.20
28 ETI 7.4 7.4 – – 7.4 – 37 754,733 5,371,213.15
29 FBNH 5.3 5.3 5.4 5.3 5.4 0.1 114 3,697,346 19,887,135.15
30 FCMB 1.6 1.6 1.6 1.59 1.6 – 51 24,014,594 38,421,204.07
31 FIDELITYBK 1.63 1.63 1.66 1.63 1.65 0.02 56 4,952,658 8,153,749.74
32 FIDSON 3.6 3.6 – – 3.6 – 6 38,730 131,892.00
33 FLOURMILL 14.75 14.75 – – 14.75 – 32 212,247 3,182,105.80
34 FO 16 16 – – 16 – 21 118,075 1,781,071.65
35 GLAXOSMITH 7.1 7.1 – – 7.1 – 14 119,379 849,151.20
36 GOLDBREW 0.89 0.89 – – 0.89 – 1 60 51.6
37 GUARANTY 26.75 26.75 28.45 26.75 26.8 0.05 133 12,731,112 341,630,260.50
38 GUINNESS 30 30 29.5 29.35 29.35 -0.65 58 744,948 21,849,719.90
39 HONYFLOUR 0.95 0.95 0.99 0.99 0.99 0.04 15 323,742 318,635.94
40 IKEJAHOTEL 1.18 1.18 – – 1.18 – 2 400 440
41 INTBREW 12.6 12.6 – – 12.6 – 15 150,357 1,706,898.80
42 JAIZBANK 0.49 0.49 0.5 0.5 0.5 0.01 9 625,160 311,741.40
43 JAPAULOIL 0.2 0.2 0.2 0.2 0.2 – 5 461,731 92,346.20
44 JBERGER 18.55 18.55 – – 18.55 – 8 133,700 2,315,000.00
45 JOHNHOLT 0.55 0.55 – – 0.55 – 2 2,980 1,639.00
46 LASACO 0.29 0.29 0.29 0.27 0.28 -0.01 13 3,237,118 881,425.86
47 LAWUNION 0.44 0.44 – – 0.44 – 1 2,000 920
48 LEARNAFRCA 1.23 1.23 – – 1.23 – 6 74,664 86,401.12
49 LINKASSURE 0.47 0.47 0.51 0.51 0.51 0.04 3 300,000 153,000.00
50 LIVESTOCK 0.47 0.47 – – 0.47 – 9 74,704 32,507.20
51 MANSARD 1.62 1.62 1.6 1.6 1.6 -0.02 11 376,227 583,901.30
52 MAYBAKER 2 2 – – 2 – 10 121,175 262,339.49
53 MEYER 0.59 0.59 – – 0.59 – 1 900 540
54 MOBIL 147.9 147.9 – – 147.9 – 7 1,705 229,799.50
55 MORISON 0.5 0.5 – – 0.5 – 2 15,355 7,063.30
56 MRS 16.95 16.95 – – 16.95 – 1 18 288
57 MTNN 130 130 – – 130 – 41 187,496 24,655,724.45
58 MULTIVERSE 0.2 0.2 – – 0.2 – 3 104,000 20,800.00
59 NAHCO 2.5 2.5 2.33 2.33 2.33 -0.17 11 329,242 773,051.36
60 NASCON 14.85 14.85 14.85 14.85 14.85 – 13 243,855 3,556,288.50
61 NB 48 48 46 46 46 -2 37 564,083 26,016,438.40
62 NEIMETH 0.42 0.42 0.4 0.4 0.4 -0.02 8 307,960 123,473.90
63 NEM 2.3 2.3 – – 2.3 – 4 4,135 8,559.45
64 NESF 552.2 552.2 – – 552.2 – 1 100 49,700.00
65 NESTLE 1,215.00 1,215.00 1,215.00 1,215.00 1,215.00 – 46 477,151 579,777,295.00
66 NIGERINS 0.22 0.22 0.2 0.2 0.2 -0.02 1 600,000 120,000.00
67 NPFMCRFBK 1.2 1.2 1.19 1.1 1.19 -0.01 6 420,000 491,010.00
68 OANDO 3.6 3.6 3.57 3.57 3.57 -0.03 47 965,813 3,468,420.66
69 OKOMUOIL 54.95 54.95 – – 54.95 – 6 153,915 7,618,792.50
70 PRESCO 38.4 38.4 – – 38.4 – 19 68,317 2,503,492.75
71 PRESTIGE 0.49 0.49 – – 0.49 – 2 20,223 9,911.50
72 PZ 6.3 6.3 – – 6.3 – 18 66,475 384,252.50
73 REDSTAREX 4.05 4.05 – – 4.05 – 3 76,600 317,890.00
74 RTBRISCOE 0.25 0.25 – – 0.25 – 1 100 23
75 SCOA 2.93 2.93 – – 2.93 – 1 50 132
76 SEPLAT 517 517 – – 517 – 8 9,292 4,337,149.00
77 SKYESHELT 85.5 85.5 – – 85.5 – 1 40 3,078.00
78 STANBIC 37.05 37.05 – – 37.05 – 13 17,260 648,322.90
79 STERLNBANK 1.95 1.95 – – 1.95 – 13 275,410 496,477.50
80 STUDPRESS 1.99 1.99 – – 1.99 – 1 500 900
81 THOMASWY 0.38 0.38 – – 0.38 – 1 1,037 394.06
82 TOTAL 123.2 123.2 – – 123.2 – 16 20,181 2,275,787.00
83 TRANSCORP 0.99 0.99 1.01 0.99 1.01 0.02 87 16,176,187 16,174,710.32
84 UACN 7.15 7.15 – – 7.15 – 44 514,434 3,515,582.50
85 UAC-PROP 1.11 1.11 – – 1.11 – 5 55,549 58,168.96
86 UBA 5.9 5.9 6 5.9 5.9 – 124 3,125,370 18,657,655.80
87 UBN 7 7 – – 7 – 16 20,725 142,202.60
88 UCAP 2.15 2.15 2.13 2.1 2.13 -0.02 49 1,965,658 4,168,773.64
89 UNILEVER 26.7 26.7 – – 26.7 – 23 38,666 970,400.70
90 UNITYBNK 0.63 0.63 – – 0.63 – 3 3,400 2,056.00
91 UPL 1.15 1.15 – – 1.15 – 2 9,448 10,859.28
92 VITAFOAM 3.9 3.9 – – 3.9 – 11 73,274 268,984.04
93 WAPCO 16 16 16 16 16 – 33 387,783 6,211,725.25
94 WAPIC 0.32 0.32 0.35 0.32 0.35 0.03 23 1,384,870 474,161.95
95 WEMABANK 0.6 0.6 0.6 0.6 0.6 – 18 452,531 271,063.40
96 ZENITHBANK 17.95 17.95 18 17.95 17.95 – 239 7,565,491 136,145,575.00