Daily Price List – Friday, 10th July, 2020

by GTI Research · July 10, 2020

175 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.56	0.56	0.51	0.51	0.51	-0.05	-8.93	0.54	13	738342	396200.32
ACADEMY	0.32	0.32	0.32	0.32	0.32	0	0	0.32	2	181178	57976.96
ACCESS	6.35	6.35	6.4	6.35	6.35	0	0	6.39	114	2166295	13832029.45
AFRINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	5002727	1000545.4
AFRIPRUD	4	4			4		0	4.15	27	160619	666455.15
AIICO	0.94	0.94	0.92	0.9	0.9	-0.04	-4.26	0.9	43	3345697	3023656.16
AIRTELAFRI	328.7	328.7			328.7		0	328.65	14	31085	10216189.7
ARDOVA	11.65	11.65			11.65		0	11.39	17	122772	1398590.9
BERGER	6.1	6.1			6.1		0	6.68	7	16350	109170
BETAGLAS	61.55	61.55			61.55		0	59.29	10	54202	3213383.5
BUACEMENT	40.95	40.95			40.95		0	40.91	31	510448	20881835.9
CADBURY	6.75	6.75			6.75		0	6.84	33	272771	1864589.5
CAP	20.65	20.65			20.65		0	18.65	13	50776	946845.1
CAVERTON	1.8	1.8	1.81	1.81	1.81	0.01	0.56	1.82	25	682562	1244555.31
CHAMPION	0.95	0.95			0.95		0	0.88	7	90034	79151.12
CHAMS	0.24	0.24			0.24		0	0.23	3	15200	3496
CILEASING	3.95	3.95			3.95		0	3.77	17	371746	1401690.6
CONOIL	18.9	18.9			18.9		0	19.74	50	409503	8085195.9
CORNERST	0.55	0.55			0.55		0	0.55	4	47970	26383.5
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	3002250	600450
CUSTODIAN	4.9	4.9			4.9		0	4.9	38	334247	1638271.9
CUTIX	1.65	1.65			1.65		0	1.69	19	374775	633246.65
DANGCEM	126	126			126		0	124.57	87	343315	42767743.2
DANGSUGAR	11.5	11.5	11.6	11.6	11.6	0.1	0.87	11.63	59	411332	4782925.6
EKOCORP	6	6			6		0	6	1	7975	47850
ETERNA	2.24	2.24			2.24		0	2.02	15	116706	236089.9
ETI	4.75	4.75	4.8	4.75	4.8	0.05	1.05	4.79	99	1096508	5253653.8
ETRANZACT	2.61	2.61			2.61		0	2.6	1	1000	2600
FBNH	5.25	5.25	5.25	5.2	5.2	-0.05	-0.95	5.24	115	4095474	21479414
FCMB	1.9	1.9	1.9	1.89	1.9	0	0	1.9	33	5972616	11325043.78
FIDELITYBK	1.79	1.79	1.8	1.79	1.79	0	0	1.79	63	6204193	11109831.11
FIDSON	2.85	2.85			2.85		0	3.09	4	23776	73481.84
FLOURMILL	18	18	18	18	18	0	0	18	95	919914	16557323.1
FTNCOCOA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	2975253	595050.6
GLAXOSMITH	4.6	4.6	4.85	4.8	4.8	0.2	4.35	4.79	60	1566645	7510685.7
GOLDBREW	0.81	0.81			0.81		0	0.89	1	10442	9293.38
GUARANTY	22.75	22.75	22.7	22.3	22.45	-0.3	-1.32	22.43	272	4601942	103228283.9
GUINNESS	14	14			14		0	14	67	413275	5785306.95
HONYFLOUR	0.97	0.97			0.97		0	0.98	29	23600	23128
INITSPLC	0.7	0.7			0.7		0	0.7	1	200	140
INTBREW	3.6	3.6	3.9	3.55	3.85	0.25	6.94	3.79	62	2325597	8814959.95
JAIZBANK	0.52	0.52			0.52		0	0.55	10	127000	70452
JAPAULOIL	0.23	0.23	0.23	0.23	0.23	0	0	0.23	11	2635543	606680.13
JBERGER	17.2	17.2			17.2		0	17.02	25	349743	5951408.5
JOHNHOLT	0.51	0.51			0.51		0	0.55	1	3611	1986.05
LASACO	0.25	0.25	0.25	0.25	0.25	0	0	0.25	9	1658755	414864.3
LAWUNION	1.07	1.07	1.07	1.02	1.07	0	0	1.05	11	988240	1041416.8
LEARNAFRCA	1.06	1.06			1.06		0	1.15	1	3650	4197.5
LINKASSURE	0.47	0.47			0.47		0	0.51	5	64700	32997
LIVESTOCK	0.51	0.51	0.56	0.56	0.56	0.05	9.80	0.56	8	288500	161560
MANSARD	1.59	1.59	1.59	1.59	1.59	0	0	1.59	18	1253093	1992153.69
MAYBAKER	2.78	2.78			2.78		0	2.76	17	317004	875605.4
MBENEFIT	0.21	0.21	0.22	0.21	0.21	0	0	0.21	12	6060400	1283109
MOBIL	192.6	192.6			192.6		0	173.57	13	61756	10718798.2
MRS	12.45	12.45			12.45		0	11.41	7	3696	42179.2
MTNN	115	115	116.1	116.1	116.1	1.1	0.96	116.15	57	1092199	126861618.6
NAHCO	2.2	2.2	2.18	2.18	2.18	-0.02	-0.91	2.17	17	281351	609930.96
NASCON	9.5	9.5			9.5		0	10	17	45725	457397.15
NB	34.05	34.05			34.05		0	35.22	25	56974	2006723.1
NEIMETH	1.39	1.39			1.39		0	1.49	18	313322	468194.42
NEM	2.05	2.05			2.05		0	2.04	3	37400	76340
NESTLE	1175	1175			1175		0	1121.2	50	38040	42650471.9
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	101505	20301
NNFM	4.3	4.3			4.3		0	4.69	1	9407	44118.83
NPFMCRFBK	1.2	1.2			1.2		0	1.22	23	307408	373541.61
OANDO	2.25	2.25			2.25		0	2.34	24	249292	582852.97
OKOMUOIL	70.5	70.5			70.5		0	70.75	23	26190	1852905
PRESCO	45.25	45.25			45.25		0	45.56	16	94386	4300355.9
PRESTIGE	0.51	0.51	0.52	0.52	0.52	0.01	1.96	0.52	1	100000	52000
PZ	4.35	4.35	4.6	4.5	4.5	0.15	3.45	4.5	55	1657638	7456043.9
REDSTAREX	3.52	3.52			3.52		0	3.61	13	45235	163302.85
REGALINS	0.24	0.24	0.22	0.22	0.22	-0.02	-8.33	0.22	1	100000	22000
ROYALEX	0.26	0.26	0.26	0.25	0.26	0	0	0.25	3	429423	109149.98
SEPLAT	386	386			386		0	347.4	11	5028	1746727.2
SFSREIT	69.3	69.3			69.3		0	62.4	3	1020	63648
SKYAVN	2.93	2.93			2.93		0	2.94	1	917	2695.98
STANBIC	30.25	30.25			30.25		0	29.17	20	81654	2381482.05
STERLNBANK	1.27	1.27	1.3	1.27	1.3	0.03	2.36	1.28	98	17663711	22626420.12
TOTAL	97.5	97.5			97.5		0	91.04	29	100519	9151386.2
TRANSCORP	0.67	0.67	0.67	0.62	0.65	-0.02	-2.99	0.63	64	7405851	4689491.63
TRANSEXPR	0.77	0.77			0.77		0	0.77	1	45000	34650
TRIPPLEG	0.5	0.5			0.5		0	0.46	1	15000	6900
UACN	7.2	7.2	7.3	7.3	7.3	0.1	1.39	7.21	34	356441	2569580.2
UAC-PROP	0.9	0.9			0.9		0	0.9	3	33493	30143.7
UBA	6.4	6.4	6.4	6.25	6.25	-0.15	-2.34	6.3	143	7465756	47060796.95
UBN	5.45	5.45			5.45		0	5.11	118	4937306	25250078.35
UCAP	2.6	2.6	2.7	2.66	2.7	0.1	3.85	2.68	39	2783981	7449160.75
UNILEVER	12.45	12.45			12.45		0	13.47	19	53749	723964.15
UNIONDAC	0.25	0.25			0.25		0	0.26	1	50000	13000
UNITYBNK	0.49	0.49			0.49		0	0.5	9	137079	68137.44
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	3700000	740000
UPDCREIT	3.8	3.8			3.8		0	3.94	8	12584	49518.5
VITAFOAM	5.07	5.07	5.42	5.33	5.33	0.26	5.13	5.31	30	3873485	20575844.64
WAPCO	11	11	11	11	11	0	0	11.03	54	1019299	11241959.95
WAPIC	0.35	0.35	0.35	0.35	0.35	0	0	0.35	11	436786	152865.86
WEMABANK	0.53	0.53			0.53		0	0.54	12	318157	173280.35
ZENITHBANK	16.75	16.75	16.75	16.3	16.7	-0.05	-0.30	16.65	280	13241337	220461867.25
TOTAL TRANSACTION (97)									3044	131630651	899490969.04