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