Core Securities Limited

Core Securities

Daily Price List

July 3, 2020
 
    PClose Open High Low Close Change Deals Volume Value AWP
S/N Symbol ₦ ₦ ₦ ₦ ₦ ₦ %     ₦ ₦
1 ABCTRANS 0.56 0.56 0.56 0.56 0.56     4 102,440 52,366.40 0.51
2 ACADEMY 0.32 0.32 0.32 0.32 0.32     2 89,942 27,882.02 0.31
3 ACCESS 6.50 6.50 6.45 6.35 6.35 -0.15 -2.31 86 1,742,989 11,138,000.90 6.39
4 AFRIPRUD 4.05 4.05 4.00 4.00 4.00 -0.05 -1.23 57 818,119 3,305,420.89 4.04
5 AFROMEDIA 0.20 0.20 0.20 0.20 0.20     1 14,000 2,800.00 0.20
6 AIICO 0.89 0.89 0.89 0.85 0.86 -0.03 -3.37 22 1,710,524 1,481,963.67 0.87
7 AIRTELAFRI 328.70 328.70 328.70 328.70 328.70     8 57 20,009.10 351.04
8 ARDOVA 11.80 11.80 11.65 11.65 11.65 -0.15 -1.27 18 149,553 1,738,182.20 11.62
9 BERGER 6.75 6.75 6.75 6.75 6.75     2 5,350 37,537.50 7.02
10 BOCGAS 4.51 4.51 4.51 4.51 4.51     2 6,200 27,962.00 4.51
11 BUACEMENT 42.00 42.00 42.00 42.00 42.00     14 23,750 953,267.90 40.14
12 CADBURY 6.75 6.75 6.75 6.75 6.75     44 413,816 2,813,986.10 6.80
13 CAP 20.65 20.65 20.65 20.65 20.65     16 165,117 3,071,308.80 18.60
14 CAVERTON 1.98 1.98 1.83 1.83 1.83 -0.15 -7.58 33 1,137,080 2,057,778.73 1.81
15 CHAMPION 0.95 0.95 0.95 0.95 0.95     1 250 215.00 0.86
16 CHAMS 0.22 0.22 0.22 0.22 0.22     7 124,890 26,875.80 0.22
17 CHIPLC 0.49 0.49 0.49 0.49 0.49     2 457 205.65 0.45
18 CILEASING 4.15 4.15 4.15 4.15 4.15     20 192,155 729,056.50 3.79
19 CONOIL 21.00 21.00 21.00 21.00 21.00     22 96,937 2,009,692.20 20.73
20 CORNERST 0.50 0.50 0.50 0.50 0.50     4 100,005 55,002.55 0.55
21 COURTVILLE 0.20 0.20 0.20 0.20 0.20     1 2,400 480.00 0.20
22 CUSTODIAN 5.50 5.50 5.50 5.50 5.50     7 43,155 230,341.25 5.34
23 CUTIX 1.60 1.60 1.60 1.60 1.60     12 77,335 116,695.18 1.51
24 DANGCEM 127.00 127.00 127.00 127.00 127.00     139 631,013 78,688,971.00 124.70
25 DANGSUGAR 11.70 11.70 11.70 11.70 11.70     51 511,054 5,980,278.85 11.70
26 ETERNA 2.24 2.24 2.24 2.24 2.24     16 163,177 330,249.82 2.02
27 ETI 4.80 4.80 4.80 4.80 4.80     56 514,645 2,391,194.20 4.65
28 ETRANZACT 2.61 2.61 2.61 2.61 2.61     1 6,500 16,900.00 2.60
29 FBNH 5.10 5.10 5.15 5.00 5.05 -0.05 -0.98 204 8,285,192 41,963,118.95 5.06
30 FCMB 1.76 1.76 1.80 1.80 1.80 0.04 2.27 26 944,164 1,700,057.85 1.80
31 FIDELITYBK 1.65 1.65 1.70 1.67 1.67 0.02 1.21 88 7,247,962 12,274,061.33 1.69
32 FIDSON 3.00 3.00 3.00 3.00 3.00     17 112,058 336,815.28 3.01
33 FLOURMILL 17.65 17.65 17.60 17.60 17.60 -0.05 -0.28 88 1,130,511 19,852,405.90 17.56
34 FTNCOCOA 0.20 0.20 0.20 0.20 0.20     1 25,000 5,000.00 0.20
35 GLAXOSMITH 4.95 4.95 4.95 4.95 4.95     49 335,839 1,705,822.85 5.08
36 GOLDBREW 0.81 0.81 0.81 0.81 0.81     1 600 534.00 0.89
37 GUARANTY 20.70 20.70 21.00 20.60 20.80 0.10 0.48 438 29,146,964 606,959,037.40 20.82
38 GUINEAINS 0.20 0.20 0.20 0.20 0.20     1 10 2.00 0.20
39 GUINNESS 14.00 14.00 14.00 14.00 14.00     160 2,002,428 28,043,621.80 14.00
40 HONYFLOUR 0.95 0.95 0.91 0.91 0.91 -0.04 -4.21 30 1,249,656 1,138,981.64 0.91
41 IKEJAHOTEL 0.93 0.93 1.02 1.02 1.02 0.09 9.68 3 232,000 236,640.00 1.02
42 INITSPLC 0.70 0.70 0.70 0.70 0.70     1 2,000 1,400.00 0.70
43 INTBREW 3.95 3.95 3.95 3.95 3.95     53 1,520,411 5,998,893.25 3.95
44 JAIZBANK 0.59 0.59 0.55 0.54 0.54 -0.05 -8.47 46 2,219,625 1,206,572.20 0.54
45 JAPAULOIL 0.23 0.23 0.22 0.22 0.22 -0.01 -4.35 13 2,970,590 654,245.30 0.22
46 JBERGER 19.85 19.85 18.35 18.35 18.35 -1.50 -7.56 65 1,344,885 24,831,050.70 18.46
47 LASACO 0.25 0.25 0.25 0.25 0.25     1 4,000 960.00 0.24
48 LAWUNION 1.00 1.00 1.00 1.00 1.00     2 102,944 102,944.00 1.00
49 LEARNAFRCA 1.08 1.08 1.06 1.06 1.06 -0.02 -1.85 21 461,280 481,847.00 1.04
50 LIVESTOCK 0.62 0.62 0.62 0.62 0.62     9 14,164 9,187.60 0.65
51 MANSARD 1.76 1.76 1.76 1.76 1.76     7 56,240 91,288.12 1.62
52 MAYBAKER 2.87 2.87 2.78 2.78 2.78 -0.09 -3.14 26 395,167 1,095,920.20 2.77
53 MBENEFIT 0.22 0.22 0.21 0.21 0.21 -0.01 -4.55 4 606,000 127,260.00 0.21
54 MOBIL 192.60 192.60 192.60 192.60 192.60     11 4,489 778,740.00 173.48
55 MORISON 0.60 0.60 0.60 0.60 0.60     2 1,651 1,089.66 0.66
56 MRS 13.80 13.80 13.80 13.80 13.80     4 1,327 16,521.15 12.45
57 MTNN 116.00 116.00 116.00 116.00 116.00     106 407,355 47,186,152.20 115.84
58 NAHCO 2.10 2.10 2.00 2.00 2.00 -0.10 -4.76 62 1,205,502 2,428,530.32 2.01
59 NASCON 10.20 10.20 10.00 10.00 10.00 -0.20 -1.96 26 433,042 4,306,753.50 9.95
60 NB 36.10 36.10 34.05 34.00 34.05 -2.05 -5.68 38 1,229,846 41,888,980.60 34.06
61 NEIMETH 1.63 1.63 1.50 1.50 1.50 -0.13 -7.98 56 1,108,042 1,698,784.41 1.53
62 NEM 2.06 2.06 2.05 2.05 2.05 -0.01 -0.49 5 205,000 420,810.00 2.05
63 NESTLE 1,256.80 1,256.80 1,256.80 1,256.80 1,256.80     53 13,997 16,506,045.20 1,179.26
64 NEWGOLD 7,740.00 7,740.00 7,810.00 7,810.00 7,810.00 70.00 0.90 1 20 156,200.00 7,810.00
65 NPFMCRFBK 1.24 1.24 1.24 1.24 1.24     1 3,000 3,960.00 1.32
66 OANDO 2.30 2.30 2.30 2.28 2.28 -0.02 -0.87 34 858,584 1,969,284.63 2.29
67 OKOMUOIL 77.40 77.40 77.40 77.40 77.40     8 5,097 355,260.90 69.70
68 PRESCO 45.25 45.25 45.25 45.25 45.25     18 51,423 2,097,676.90 40.79
69 PRESTIGE 0.52 0.52 0.52 0.52 0.52     4 906,212 470,981.76 0.52
70 PZ 4.00 4.00 4.00 3.90 3.90 -0.10 -2.50 45 2,499,179 9,961,368.40 3.99
71 REDSTAREX 3.30 3.30 3.05 2.97 2.97 -0.33 -10.00 20 2,903,504 8,715,650.04 3.00
72 REGALINS 0.21 0.21 0.21 0.20 0.21     8 2,140,550 448,516.50 0.21
73 ROYALEX 0.24 0.24 0.26 0.23 0.26 0.02 8.33 37 3,375,721 749,088.74 0.22
74 SEPLAT 386.00 386.00 386.00 386.00 386.00     24 31,616 10,983,398.40 347.40
75 SKYAVN 2.93 2.93 2.93 2.93 2.93     3 2,850 9,166.00 3.22
76 STANBIC 30.25 30.25 30.25 30.25 30.25     33 103,762 2,908,677.20 28.03
77 STERLNBANK 1.24 1.24 1.21 1.15 1.15 -0.09 -7.26 45 6,859,155 8,263,433.99 1.20
78 SUNUASSUR 0.20 0.20 0.20 0.20 0.20     2 9,500 1,900.00 0.20
79 TOTAL 97.50 97.50 97.50 97.50 97.50     27 38,973 3,459,513.60 88.77
80 TRANSCORP 0.64 0.64 0.67 0.60 0.67 0.03 4.69 76 8,881,248 5,504,458.69 0.62
81 TRANSEXPR 0.80 0.80 0.80 0.80 0.80     1 3,500 3,080.00 0.88
82 UACN 8.00 8.00 7.20 7.20 7.20 -0.80 -10.00 18 856,670 6,168,024.00 7.20
83 UAC-PROP 0.99 0.99 0.99 0.99 0.99     4 37,958 34,162.20 0.90
84 UBA 6.15 6.15 6.15 5.95 6.05 -0.10 -1.63 164 6,446,234 39,079,030.25 6.06
85 UBN 5.35 5.35 5.35 5.35 5.35     17 220,969 1,193,742.85 5.40
86 UCAP 2.56 2.56 2.59 2.55 2.55 -0.01 -0.39 55 1,396,785 3,589,718.96 2.57
87 UNILEVER 13.80 13.80 13.80 13.80 13.80     50 332,727 4,618,076.80 13.88
88 UNIONDAC 0.25 0.25 0.25 0.25 0.25     29 50,620 13,347.40 0.26
89 UNITYBNK 0.50 0.50 0.52 0.50 0.52 0.02 4.00 12 1,705,822 874,671.00 0.51
90 UPL 1.01 1.01 1.01 1.01 1.01     2 51,007 56,617.77 1.11
91 VETBANK 2.90 2.90 2.90 2.68 2.68 -0.22 -7.59 2 150 432.80 2.89
92 VETGOODS 4.41 4.41 4.31 4.31 4.31 -0.10 -2.27 1 10 43.10 4.31
93 VETGRIF30 11.38 11.38 11.29 11.29 11.29 -0.09 -0.79 1 10 112.90 11.29
94 VETINDETF 11.04 11.04 11.19 11.19 11.19 0.15 1.36 1 10 111.90 11.19
95 VITAFOAM 5.59 5.59 5.59 5.59 5.59     16 224,561 1,179,104.10 5.25
96 VSPBONDETF 200.00 200.00 214.45 214.45 214.45 14.45 7.23 1 10 2,144.50 214.45
97 WAPCO 10.45 10.45 10.35 10.35 10.35 -0.10 -0.96 81 1,025,917 10,518,015.15 10.25
98 WAPIC 0.33 0.33 0.33 0.33 0.33     18 838,728 276,599.76 0.33
99 WEMABANK 0.52 0.52 0.55 0.52 0.55 0.03 5.77 31 1,317,597 708,257.69 0.54
100 ZENITHBANK 14.80 14.80 15.60 15.00 15.25 0.45 3.04 742 27,229,510 416,765,475.55 15.31

 

You missed

Business

COVID-19 reveals that many Nigerians have no emergency savings

May 29, 2020 Core Securities Limited
Business

Implications COVID-19 on Nigeria’s Economy

May 29, 2020 Core Securities Limited
Business

IMF Says Banks’ Profitability Could Be Muted Through 2025

May 29, 2020 Core Securities Limited
Business

Nigerian Breweries, Stanbic, Guinness, Dangote party with N8.59 billion on stock market bullish run

May 29, 2020 Core Securities Limited

Call Now