www.phronesissecuritiesltd.net | info@phronesissecuritiesltd.net

Headlines

MORE


Price List

Click here to Download  

 
 PRICE LIST FOR FEBRUARY 20TH, 2020               
 Security   Ref Price   Open Price   High Price   Low Price   Close Price   Change Price   Avg Price   Number of Trades   Daily Volume   Daily Value 
ABBEYBDS 1.05 1.05     1.05   0.95 1 700 665
ABCTRANS 0.32 0.32 0.35 0.35 0.35 0.03 0.35 9 166600 58266
ACCESS 9.7 9.7 9.75 9.7 9.7 0 9.71 120 7097472 68919131
AFRIPRUD 5.12 5.12 5.5 5.15 5.25 0.13 5.22 282 20099687 104997574.7
AIICO 0.9 0.9 0.99 0.98 0.99 0.09 0.98 47 3979295 3916353.23
AIRTELAFRI 298.9 298.9     298.9   328 1 10 3280
BERGER 6.75 6.75     6.75   7.4 4 21614 159943.6
BOCGAS 4.5 4.5     4.5   4.1 1 352 1443.2
BUACEMENT 35 35 36.05 32.35 36.05 1.05 35.51 49 1177869 41820968.15
CADBURY 9.1 9.1     9.1   8.83 26 179127 1582287.5
CAP 24.6 24.6     24.6   24.47 13 63028 1542451.9
CAVERTON 2.82 2.82 2.9 2.9 2.9 0.08 2.87 18 511500 1468837.9
CHAMPION 0.97 0.97 0.88 0.88 0.88 -0.09 0.88 13 345891 304504.08
CHAMS 0.28 0.28 0.3 0.28 0.3 0.02 0.29 18 1805751 522460.07
CHIPLC 0.32 0.32     0.32   0.32 1 6000 1920
CILEASING 6.35 6.35 6.85 5.75 6.85 0.5 6.28 14 576214 3617803.9
CONOIL 18 18     18   18.11 19 54545 987779.3
CORNERST 0.56 0.56     0.56   0.56 5 92500 51790
COURTVILLE 0.21 0.21 0.22 0.22 0.22 0.01 0.22 3 122000 26820
CUSTODIAN 5.45 5.45     5.45   5.92 28 824572 4884460.85
CUTIX 1.4 1.4 1.4 1.4 1.4 0 1.41 4 213000 300160
CWG 2.54 2.54     2.54   2.44 2 700 1710
DANGCEM 170 170     170   153.75 193 712194 109497002.7
DANGSUGAR 12.1 12.1     12.1   12.06 89 454029 5477622.35
EKOCORP 5.2 5.2     5.2   4.68 6 103725 485433
ETERNA 2.15 2.15     2.15   2.19 7 40657 89064
ETI 6.4 6.4     6.4   6.38 25 42624 271807.2
FBNH 5.75 5.75 5.8 5.7 5.75 0 5.75 329 31185614 179366740.8
FCMB 1.87 1.87 1.9 1.87 1.9 0.03 1.9 52 11466552 21761819.92
FIDELITYBK 2.12 2.12 2.15 2.12 2.13 0.01 2.13 51 4205600 8965761.92
FIDSON 2.54 2.54     2.54   2.53 6 99504 251900.16
FLOURMILL 23 23 23 22.25 23 0 22.48 50 1108225 24908977.6
FO 16.7 16.7     16.7   15.88 63 283806 4506784.25
FTNCOCOA 0.2 0.2     0.2   0.2 1 5000 1000
GLAXOSMITH 5 5     5   4.85 18 102587 497242
GUARANTY 28.4 28.4 29 27.6 28 -0.4 27.91 549 56299342 1571462256
GUINNESS 25.2 25.2     25.2   25.15 28 300531 7558108.15
HONYFLOUR 1.03 1.03     1.03   1.04 19 541674 564380.41
IKEJAHOTEL 1.1 1.1 1.21 1.21 1.21 0.11 1.21 3 346304 418334.4
INTBREW 7.05 7.05     7.05   7.75 16 203930 1579839.9
JAIZBANK 0.68 0.68 0.64 0.63 0.63 -0.05 0.64 20 2335590 1490417.6
JAPAULOIL 0.2 0.2 0.2 0.2 0.2 0 0.2 39 8798929 1759785.8
JBERGER 22.5 22.5     22.5   21.95 26 386150 8476143
LASACO 0.26 0.26 0.26 0.26 0.26 0 0.26 10 360000 91906.86
LAWUNION 0.9 0.9 0.81 0.81 0.81 -0.09 0.81 10 560984 454590.96
LEARNAFRCA 1.24 1.24     1.24   1.2 4 88277 105570.05
LINKASSURE 0.46 0.46 0.48 0.43 0.43 -0.03 0.49 43 2334028 1140524
LIVESTOCK 0.63 0.63 0.62 0.62 0.62 -0.01 0.62 12 295430 183599.9
MANSARD 1.8 1.8     1.8   1.93 9 122966 237410.84
MAYBAKER 2.02 2.02     2.02   1.93 4 34000 65500
MBENEFIT 0.2 0.2 0.2 0.2 0.2 0 0.2 3 2264000 452800
MOBIL 133.2 133.2     133.2   131.78 22 9997 1317365.1
MORISON 0.5 0.5     0.5   0.5 2 842 421
MRS 13.8 13.8     13.8   14.9 2 220 3277
MTNN 116 116     116   115.17 49 268832 30960054.2
NAHCO 2.78 2.78 2.8 2.64 2.8 0.02 2.67 48 6771888 18052371.9
NASCON 13 13     13   12.32 15 79965 985536.65
NB 51.5 51.5     51.5   49.74 36 134723 6701654.9
NEIMETH 0.48 0.48     0.48   0.47 9 153620 72079.2
NEM 2.04 2.04 2.08 2.08 2.08 0.04 2.09 12 518241 1083256.7
NESTLE 1242 1242     1242   1123.5 37 8170 9178962.9
NPFMCRFBK 1.15 1.15 1.24 1.24 1.24 0.09 1.24 4 150000 185710
OANDO 3.49 3.49 3.41 3.26 3.26 -0.23 3.31 82 2183811 7228794.79
OKOMUOIL 68 68     68   62.32 9 6712 418273
PORTPAINT 2.23 2.23     2.23   2.01 1 2222 4466.22
PRESCO 49.85 49.85     49.85   45.1 8 20338 917280.4
PRESTIGE 0.61 0.61     0.61   0.58 14 1020239 587645.79
PZ 5 5     5   5.02 8 16006 80430
REDSTAREX 4.45 4.45     4.45   4.1 3 13500 55350
REGALINS 0.2 0.2 0.2 0.2 0.2 0 0.2 4 502000 100400
ROYALEX 0.23 0.23     0.23   0.23 1 20000 4600
RTBRISCOE 0.2 0.2     0.2   0.2 1 2000 400
SEPLAT 605 605     605   544.5 5 28280 15398460
SFSREIT 85.5 85.5 76.95 76.95 76.95 -8.55 76.95 1 992084 76340863.8
SKYAVN 2.91 2.91     2.91   2.93 1 8000 23440
SOVRENINS 0.2 0.2 0.2 0.2 0.2 0 0.2 2 200000022 40000004.4
STANBIC 38.5 38.5 38.5 38.5 38.5 0 38.47 29 2164265 83257782.75
STERLNBANK 1.56 1.56 1.56 1.5 1.5 -0.06 1.51 28 1498061 2265116.62
THOMASWY 0.35 0.35     0.35   0.35 2 20500 7175
TOTAL 107 107     107   107.33 10 14442 1549994.1
TRANSCOHOT 4.05 4.05     4.05   3.78 3 4110 15529
TRANSCORP 0.95 0.95 0.96 0.95 0.95 0 0.95 41 4102565 3901192.35
TRIPPLEG 0.58 0.58     0.58   0.56 4 2062 1157.36
UACN 9 9     9   8.81 33 348906 3074407.95
UAC-PROP 0.99 0.99     0.99   0.95 15 217050 206033.72
UBA 7.6 7.6 7.75 7.6 7.65 0.05 7.65 332 32362776 247452546.7
UBN 7 7 7.1 7.1 7.1 0.1 7.12 54 817709 5820068.75
UCAP 3.22 3.54 3.54 3.54 3.54 0.32 3.54 167 23953757 84796299.78
UNILEVER 15 15     15   14.26 35 51099 728458.9
UNITYBNK 0.59 0.59     0.59   0.59 9 178782 106218.2
UNIVINSURE 0.2 0.2 0.2 0.2 0.2 0 0.2 4 2940000 588000
UPDCREIT 3.45 3.45     3.45   3.4 10 254868 866588
UPL 1.25 1.25     1.25   1.17 6 61200 71440
VITAFOAM 4.55 4.55     4.55   4.34 12 81711 354702.34
WAPCO 15.7 15.7 15.8 15.7 15.7 0 15.73 127 2732911 42979378.05
WAPIC 0.31 0.31 0.34 0.34 0.34 0.03 0.34 18 250992 84333.61
WEMABANK 0.65 0.65 0.68 0.66 0.66 0.01 0.67 22 886514 591797.48
ZENITHBANK 19.5 19.5 19.55 19.35 19.4 -0.1 19.44 487 36714958 713877466.1
             
Contact
Phronesis Securities Limited
5th Floor, Eleganza House, 15B Joseph Street,
Lagos Island Off Broad Street (Turning by Mr Biggs)
Tel: 09026651249, 08023131727, 08034119054
Email: info@phronesissecuritiesltd.net
Web: www.phronesissecuritiesltd.net
User Login
Market capitalisation
Market Capitalization  Index Net Change % 
14.26 TRILLION  27,388.62 0.65%
Client login