Daily Price List
Symbol | Open Price | High | Low | Close | Change | % Price Change | Trades | Volume | Value |
---|---|---|---|---|---|---|---|---|---|
ABCTRANS | 0.34 | 0.34 | 1.00 | 39,600.00 | 13464 | ||||
ACCESS | 6.85 | 7.30 | 6.85 | 7.20 | 0.35 | 5.11 | 362.00 | 133,533,714.00 | 926417907 |
AFRIPRUD | 3.91 | 3.91 | 45.00 | 506,833.00 | 1994150.56 | ||||
AIICO | 0.65 | 0.68 | 0.67 | 0.68 | 0.03 | 4.62 | 17.00 | 598,993.00 | 404770.26 |
AIRTELAFRI | 283.50 | 283.50 | 12.00 | 13,703.00 | 3578780.7 | ||||
BERGER | 7.50 | 7.50 | 9.00 | 18,236.00 | 135521.5 | ||||
BOCGAS | 6.12 | 6.12 | 1.00 | 7,500.00 | 41325 | ||||
CADBURY | 10.45 | 10.45 | 15.00 | 15,960.00 | 166132.85 | ||||
CAP | 23.25 | 23.25 | 12.00 | 59,462.00 | 1425611.55 | ||||
CAVERTON | 2.40 | 2.40 | 9.00 | 27,428.00 | 65000.2 | ||||
CCNN | 16.60 | 16.60 | 12.00 | 196,050.00 | 2932105 | ||||
CHAMPION | 1.15 | 1.15 | 3.00 | 131,300.00 | 137260 | ||||
CHAMS | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 7.00 | 346,756.00 | 82601.44 |
CONOIL | 16.80 | 16.80 | 11.00 | 5,907.00 | 95576 | ||||
CONTINSURE | 1.57 | 1.72 | 1.72 | 1.72 | 0.15 | 9.55 | 6.00 | 733,100.00 | 1260932 |
CORNERST | 0.39 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 72.00 | 10,284,988.00 | 4319565.08 |
COURTVILLE | 0.21 | 0.20 | 0.20 | 0.20 | -0.01 | -4.76 | 5.00 | 253,000.00 | 51150 |
CUSTODIAN | 5.85 | 6.30 | 6.30 | 6.30 | 0.45 | 7.69 | 16.00 | 88,640,965.00 | 558403664.9 |
CUTIX | 1.65 | 1.60 | 1.60 | 1.60 | -0.05 | -3.03 | 16.00 | 830,100.00 | 1322512.5 |
DANGCEM | 154.00 | 154.00 | 151.90 | 152.00 | -2.00 | -1.30 | 119.00 | 1,365,039.00 | 207815026.5 |
DANGFLOUR | 22.20 | 22.30 | 22.20 | 22.30 | 0.10 | 0.45 | 61.00 | 547,349.00 | 12162181.9 |
DANGSUGAR | 10.35 | 10.70 | 10.70 | 10.70 | 0.35 | 3.38 | 61.00 | 223,612.00 | 2359147.6 |
ETERNA | 3.00 | 3.00 | 12.00 | 13,272.00 | 38746.95 | ||||
ETI | 8.90 | 8.90 | 32.00 | 272,362.00 | 2252902.3 | ||||
FBNH | 5.40 | 5.50 | 5.40 | 5.40 | 0.00 | 198.00 | 31,267,263.00 | 168908768.7 | |
FCMB | 1.60 | 1.62 | 1.59 | 1.60 | 0.00 | 59.00 | 3,896,864.00 | 6233951.31 | |
FIDELITYBK | 1.70 | 1.68 | 1.68 | 1.68 | -0.02 | -1.18 | 39.00 | 781,782.00 | 1320487.04 |
FIDSON | 4.50 | 4.50 | 2.00 | 520.00 | 2106 | ||||
FLOURMILL | 14.00 | 14.75 | 14.00 | 14.00 | 0.00 | 45.00 | 646,056.00 | 9168583.55 | |
FO | 16.95 | 16.95 | 37.00 | 139,175.00 | 2305616.1 | ||||
GLAXOSMITH | 7.35 | 7.15 | 7.00 | 7.15 | -0.20 | -2.72 | 9.00 | 246,570.00 | 1755322.5 |
GSPECPLC | 5.20 | 5.20 | 1.00 | 2,000.00 | 11000 | ||||
GUARANTY | 28.25 | 28.30 | 28.10 | 28.25 | 0.00 | 141.00 | 15,151,034.00 | 428018114.1 | |
GUINNESS | 35.50 | 34.45 | 34.45 | 34.45 | -1.05 | -2.96 | 47.00 | 616,252.00 | 21250137.6 |
HONYFLOUR | 1.01 | 1.01 | 8.00 | 75,955.00 | 74953 | ||||
IKEJAHOTEL | 1.18 | 1.18 | 5.00 | 67,200.00 | 74204 | ||||
INTBREW | 12.00 | 12.60 | 12.60 | 12.60 | 0.60 | 5.00 | 23.00 | 164,954.00 | 2079922.15 |
INTERLINK | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 1.00 | 3,480,000.00 | 11136000 | |
JAIZBANK | 0.45 | 0.45 | 0.44 | 0.45 | 0.00 | 25.00 | 3,534,680.00 | 1571265.69 | |
JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 12.00 | 943,700.00 | 189990 | |
JBERGER | 18.55 | 18.55 | 21.00 | 134,579.00 | 2303145.1 | ||||
JOHNHOLT | 0.61 | 0.61 | 1.00 | 690.00 | 379.5 | ||||
LASACO | 0.28 | 0.28 | 5.00 | 114,928.00 | 32964.12 | ||||
LEARNAFRCA | 1.24 | 1.24 | 2.00 | 83.00 | 102.92 | ||||
LIVESTOCK | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 | -8.51 | 9.00 | 201,932.00 | 86910.76 |
MANSARD | 1.70 | 1.70 | 9.00 | 174,144.00 | 289882.6 | ||||
MAYBAKER | 2.00 | 2.00 | 4.00 | 2,709.00 | 5507.2 | ||||
MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 2.00 | 310,000.00 | 62000 | |
MOBIL | 153.50 | 153.50 | 23.00 | 10,278.00 | 1476183.2 | ||||
MRS | 18.80 | 18.80 | 4.00 | 396.00 | 6712.2 | ||||
MTNN | 139.00 | 138.00 | 138.00 | 138.00 | -1.00 | -0.72 | 60.00 | 1,868,730.00 | 257911537.6 |
NAHCO | 2.59 | 2.59 | 1.00 | 20,000.00 | 48000 | ||||
NASCON | 13.40 | 13.40 | 13.40 | 13.40 | 0.00 | 26.00 | 246,629.00 | 3303747.6 | |
NB | 52.00 | 52.50 | 52.50 | 52.50 | 0.50 | 0.96 | 85.00 | 71,093,294.00 | 3732487257 |
NCR | 4.95 | 4.95 | 2.00 | 1,250.00 | 6100 | ||||
NEIMETH | 0.44 | 0.44 | 3.00 | 37,000.00 | 17146 | ||||
NEM | 2.00 | 2.10 | 2.10 | 2.10 | 0.10 | 5.00 | 11.00 | 336,431.00 | 699249.7 |
NESTLE | 1,215.10 | 1,215.00 | 1,215.00 | 1,215.00 | -0.10 | -0.01 | 48.00 | 770,708.00 | 936397972 |
NPFMCRFBK | 1.22 | 1.10 | 1.10 | 1.10 | -0.12 | -9.84 | 8.00 | 585,000.00 | 652896.65 |
OANDO | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 42.00 | 597,780.00 | 2282448.52 | |
OKOMUOIL | 54.95 | 54.95 | 13.00 | 100,703.00 | 5035064.9 | ||||
PORTPAINT | 2.23 | 2.23 | 1.00 | 50,000.00 | 100500 | ||||
PRESCO | 40.35 | 40.35 | 15.00 | 53,742.00 | 2140682.2 | ||||
PZ | 7.00 | 7.00 | 37.00 | 257,876.00 | 1729824.8 | ||||
REDSTAREX | 4.05 | 4.05 | 1.00 | 450.00 | 1822.5 | ||||
ROYALEX | 0.21 | 0.21 | 6.00 | 12,005.00 | 2421.1 | ||||
SEPLAT | 460.00 | 460.00 | 7.00 | 5,220.00 | 2554564 | ||||
SKYAVN | 4.65 | 4.19 | 4.19 | 4.19 | -0.46 | -9.89 | 1.00 | 16,242,960.00 | 68058002.4 |
SOVRENINS | 0.20 | 0.20 | 2.00 | 100,000.00 | 20000 | ||||
STANBIC | 39.30 | 39.30 | 29.00 | 59,654.00 | 2321821.55 | ||||
STERLNBANK | 2.01 | 2.16 | 2.00 | 2.00 | -0.01 | -0.50 | 51.00 | 5,833,824.00 | 11812880.44 |
TOTAL | 100.00 | 100.00 | 29.00 | 25,417.00 | 2768268.8 | ||||
TRANSCORP | 1.01 | 1.04 | 1.01 | 1.02 | 0.01 | 0.99 | 54.00 | 14,561,755.00 | 14873749.65 |
TRIPPLEG | 0.57 | 0.57 | 5.00 | 12,795.00 | 6903.4 | ||||
UAC-PROP | 1.28 | 1.16 | 1.16 | 1.16 | -0.12 | -9.37 | 11.00 | 812,188.00 | 945988.08 |
UACN | 7.65 | 7.65 | 59.00 | 495,802.00 | 3720135.9 | ||||
UBA | 6.00 | 6.10 | 6.05 | 6.05 | 0.05 | 0.83 | 115.00 | 6,310,127.00 | 38214196.85 |
UBN | 7.00 | 7.00 | 6.60 | 7.00 | 0.00 | 18.00 | 19,177,844.00 | 126667176.8 | |
UCAP | 2.20 | 2.15 | 2.10 | 2.15 | -0.05 | -2.27 | 51.00 | 999,655.00 | 2139136.91 |
UNILEVER | 29.00 | 29.00 | 16.00 | 48,663.00 | 1315422.85 | ||||
UNIONDAC | 0.23 | 0.23 | 1.00 | 2,000.00 | 460 | ||||
UNITYBNK | 0.68 | 0.68 | 11.00 | 266,250.00 | 165739.19 | ||||
UPL | 1.15 | 1.15 | 2.00 | 45,000.00 | 52650 | ||||
VITAFOAM | 3.87 | 3.87 | 11.00 | 71,254.00 | 268765.87 | ||||
WAPCO | 15.00 | 15.25 | 15.00 | 15.00 | 0.00 | 52.00 | 951,992.00 | 14394033.5 | |
WAPIC | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 23.00 | 1,142,762.00 | 399999.87 | |
WEMABANK | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 17.00 | 1,928,551.00 | 1157202.89 | |
ZENITHBANK | 18.55 | 18.60 | 18.10 | 18.30 | -0.25 | -1.35 | 323.00 | 16,560,332.00 | 304475110.4 |
Address:
3rd & 4th Floor St Peter’s House,
3 Ajele Street Off Broad St.
Lagos.
Tel: +234-01-2702296
Email: info@planetcapitalltd.com
© 2019 Planet Capital Ltd. All Rights Reserved.