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