NASD Stock prices and movement


Market Information for 2020-01-24




  


S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE CHANGE TRADES VOLUME VALUE
1 ABBEYBDS 1.05 1.05 – – 1.05 – 4 61000 63650
2 ABCTRANS 0.45 0.45 0.41 0.41 0.41 -0.04 6 284100 116633
3 ACADEMY 0.37 0.37 – – 0.37 – 3 16487 5650.19
4 ACCESS 10.35 10.35 10.25 10.00 10.25 -0.10 226 5482310 55819698.05
5 AFRIPRUD 4.60 4.60 – – 4.60 – 47 1195826 5568010.38
6 AIICO 0.83 0.83 0.83 0.81 0.81 -0.02 31 1407966 1156979.97
7 AIRTELAFRI 298.90 298.90 – – 298.90 – 2 8 2400
8 BERGER 6.75 6.75 – – 6.75 – 2 1099 8132.6
9 BETAGLAS 63.90 63.90 70.00 70.00 70.00 6.10 18 123305 8534047.05
10 BOCGAS 4.95 4.95 – – 4.95 – 2 5005 24774.75
11 BUACEMENT 37.80 37.80 – – 37.80 – 52 407497 15180645.45
12 CADBURY 10.85 10.85 – – 10.85 – 11 31240 319350
13 CAP 27.50 27.50 – – 27.50 – 20 93937 2640140.15
14 CAVERTON 2.80 2.80 2.90 2.76 2.90 0.10 21 1376038 3951690.74
15 CHAMS 0.33 0.33 0.34 0.33 0.34 0.01 35 11453329 3869571.05
16 CHIPLC 0.36 0.36 – – 0.36 – 2 650 231.5
17 CILEASING 7.35 7.35 – – 7.35 – 1 650 4322.5
18 CONOIL 20.00 20.00 – – 20.00 – 15 110111 2203492.2
19 CORNERST 0.54 0.54 – – 0.54 – 14 51414 28452.7
20 COURTVILLE 0.22 0.22 0.22 0.22 0.22 – 7 1510000 332200
21 CUSTODIAN 5.95 5.95 – – 5.95 – 5 59677 366304.7
22 CUTIX 1.43 1.43 1.42 1.42 1.42 -0.01 53 1565259 2112134.34
23 DANGCEM 174.90 174.90 179.90 179.90 179.90 5.00 190 2461288 436521214.2
24 DANGSUGAR 14.65 14.65 13.90 13.90 13.90 -0.75 89 967669 13457599.75
25 DEAPCAP 0.36 0.36 – – 0.36 – 1 30000 9900
26 ETERNA 3.15 3.15 – – 3.15 – 16 161140 484998.7
27 ETI 7.60 7.60 7.70 7.65 7.65 0.05 71 7327325 56040073.65
28 FBNH 7.50 7.50 7.40 7.30 7.30 -0.20 162 3529556 25844516.45
29 FCMB 2.00 2.00 2.00 1.95 1.96 -0.04 75 4951543 9813561.38
30 FIDELITYBK 2.30 2.30 2.24 2.21 2.22 -0.08 52 2720763 6033707.84
31 FIDSON 2.64 2.64 2.60 2.60 2.60 -0.04 15 606739 1574198.7
32 FLOURMILL 22.65 22.65 – – 22.65 – 71 806400 18226398.1
33 FO 20.60 20.60 – – 20.60 – 34 191956 3708615.3
34 FTNCOCOA 0.20 0.20 0.20 0.20 0.20 – 3 650000 130000
35 GLAXOSMITH 6.00 6.00 – – 6.00 – 15 178866 1055026.15
36 GUARANTY 32.10 32.10 32.20 32.10 32.10 – 324 34309716 1101607193
37 GUINEAINS 0.20 0.20 0.20 0.20 0.20 – 1 100000 20000
38 GUINNESS 30.20 30.20 – – 30.20 – 32 73406 2302959.65
39 HONYFLOUR 1.08 1.08 1.18 1.17 1.18 0.10 38 1085003 1267593.18
40 IKEJAHOTEL 1.12 1.12 – – 1.12 – 3 29520 32905.6
41 INITSPLC 0.70 0.70 – – 0.70 – 4 19667 13766.9
42 INTBREW 9.00 9.00 – – 9.00 – 24 113636 1016522.2
43 JAIZBANK 0.65 0.65 0.68 0.65 0.66 0.01 26 2246639 1481174.34
44 JAPAULOIL 0.20 0.20 0.20 0.20 0.20 – 28 5036130 1007226
45 JBERGER 20.00 20.00 21.50 21.50 21.50 1.50 18 235595 5034615.1
46 LASACO 0.26 0.26 0.26 0.26 0.26 – 15 538177 141068.02
47 LAWUNION 0.66 0.66 0.72 0.67 0.69 0.03 20 4418000 3116937.28
48 LINKASSURE 0.44 0.44 0.48 0.48 0.48 0.04 6 781233 374991.84
49 LIVESTOCK 0.56 0.56 – – 0.56 – 3 110429 59821.66
50 MANSARD 2.13 2.13 – – 2.13 – 2 140 305.2
51 MAYBAKER 2.17 2.17 – – 2.17 – 10 170155 345521.95
52 MBENEFIT 0.20 0.20 0.20 0.20 0.20 – 3 2658200 531640
53 MCNICHOLS 0.46 0.46 – – 0.46 – 1 30000 12900
54 MEYER 0.46 0.46 – – 0.46 – 1 3000 1260
55 MOBIL 147.90 147.90 – – 147.90 – 17 4863 662539.3
56 MRS 15.30 15.30 – – 15.30 – 9 10996 163744.8
57 MTNN 127.00 127.00 126.00 125.00 125.00 -2.00 129 1467790 184218625.5
58 NAHCO 2.40 2.40 2.45 2.40 2.45 0.05 67 15930810 38336499.69
59 NASCON 15.00 15.00 15.00 15.00 15.00 – 35 999787 15029006.3
60 NB 52.00 52.00 – – 52.00 – 37 310649 16741309.6
61 NCR 3.65 3.65 3.31 3.31 3.31 -0.34 8 227484 752972.04
62 NEIMETH 0.51 0.51 0.47 0.47 0.47 -0.04 13 497879 248492.9
63 NEM 2.00 2.00 2.20 2.20 2.20 0.20 22 1174100 2569702.52
64 NESTLE 1,380.00 1,380.00 – – 1,380.00 – 59 219746 296530282.1
65 NPFMCRFBK 1.20 1.20 1.13 1.13 1.13 -0.07 16 1000000 1137020
66 OANDO 3.86 3.86 3.82 3.75 3.75 -0.11 62 1354892 5119102.53
67 OKOMUOIL 66.00 66.00 – – 66.00 – 10 17066 1166720
68 PORTPAINT 2.23 2.23 – – 2.23 – 1 1500 3675
69 PRESCO 52.25 52.25 – – 52.25 – 4 16630 831969
70 PZ 5.85 5.85 – – 5.85 – 25 108561 642191.6
71 REDSTAREX 4.45 4.45 – – 4.45 – 4 9904 46777.67
72 ROYALEX 0.33 0.33 0.33 0.30 0.33 – 9 428212 132478.54
73 SEPLAT 600.00 600.00 605.00 605.00 605.00 5.00 14 1073382 649535853.5
74 SKYAVN 4.15 4.15 – – 4.15 – 1 10 37.4
75 SOVRENINS 0.20 0.20 0.20 0.20 0.20 – 2 240000 48000
76 STANBIC 42.50 42.50 – – 42.50 – 18 68193 3146660.4
77 STERLNBANK 1.96 1.96 1.94 1.84 1.94 -0.02 59 3393000 6320176.89
78 STUDPRESS 1.99 1.99 – – 1.99 – 1 100 218
79 SUNUASSUR 0.20 0.20 – – 0.20 – 2 2450 490
80 TOTAL 117.00 117.00 – – 117.00 – 24 43006 5018268.4
81 TRANSCORP 1.08 1.08 1.07 1.01 1.07 -0.01 96 15054076 15562796.06
82 TRANSEXPR 0.90 0.90 – – 0.90 – 1 7900 7110
83 UACN 10.50 10.50 10.55 10.55 10.55 0.05 63 3013044 31722117.2
84 UAC-PROP 1.00 1.00 – – 1.00 – 8 27871 25687.98
85 UBA 8.65 8.65 8.65 8.50 8.55 -0.10 208 8490680 72492042.15
86 UBN 6.20 6.20 – – 6.20 – 45 348017 2085314.55
87 UCAP 2.70 2.70 2.70 2.70 2.70 – 42 834363 2254293.54
88 UNILEVER 19.45 17.80 17.80 17.55 17.55 -1.90 81 1050329 18564043.45
89 UNITYBNK 0.69 0.69 0.66 0.63 0.63 -0.06 53 5427792 3475151.48
90 UNIVINSURE 0.20 0.20 0.20 0.20 0.20 – 1 219570 43914
91 UPDCREIT 3.40 3.40 3.45 3.40 3.40 – 6 1133150 3902770
92 UPL 1.25 1.25 – – 1.25 – 5 15742 19437.5
93 VITAFOAM 5.00 5.00 – – 5.00 – 30 446682 2206076.59
94 WAPCO 17.20 17.20 17.60 17.50 17.50 0.30 206 5525033 96764483.4
95 WAPIC 0.35 0.35 0.37 0.37 0.37 0.02 22 1077496 396924.31
96 WEMABANK 0.71 0.71 0.71 0.71 0.71 – 19 470461 335379.68
97 ZENITHBANK 22.00 22.00 22.00 21.90 21.95 -0.05 388 11036167 242243261.9