Daily Price List – Friday, 14th February, 2020
by
GTI Research
·
February 14, 2020
407 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.34 | 0.34 | | | 0.34 | | 0 | 0.31 | 1 | 48050 | 14895.5 |
| ACADEMY | 0.37 | 0.37 | | | 0.37 | | 0 | 0.34 | 3 | 180000 | 61200 |
| ACCESS | 9.8 | 9.8 | 9.75 | 9.7 | 9.7 | -0.1 | -1.02 | 9.73 | 99 | 2512981 | 24443830.85 |
| AFRIPRUD | 4.68 | 4.68 | | | 4.68 | | 0 | 4.81 | 94 | 2644717 | 12711876.29 |
| AIICO | 0.8 | 0.8 | | | 0.8 | | 0 | 0.8 | 12 | 111350 | 89197.74 |
| AIRTELAFRI | 298.9 | 298.9 | | | 298.9 | | 0 | 305.1 | 1 | 2 | 610.2 |
| BERGER | 6.75 | 6.75 | | | 6.75 | | 0 | 7.4 | 5 | 123942 | 917170.8 |
| BETAGLAS | 70 | 70 | | | 70 | | 0 | 63.06 | 5 | 3928 | 247700.55 |
| BOCGAS | 4.5 | 4.5 | | | 4.5 | | 0 | 4.05 | 3 | 66986 | 271301.3 |
| BUACEMENT | 35.8 | 35.8 | 35.8 | 33.4 | 35.8 | 0 | 0 | 33.94 | 64 | 1798700 | 61053597.5 |
| CADBURY | 9.1 | 9.1 | | | 9.1 | | 0 | 9.3 | 16 | 70203 | 652769.65 |
| CAP | 24.6 | 24.6 | | | 24.6 | | 0 | 24.49 | 8 | 73202 | 1792856.65 |
| CAPHOTEL | 2.75 | 2.75 | | | 2.75 | | 0 | 2.8 | 1 | 500 | 1400 |
| CAVERTON | 2.5 | 2.5 | 2.74 | 2.74 | 2.74 | 0.24 | 9.60 | 2.64 | 23 | 720900 | 1906502.5 |
| CHAMPION | 0.97 | 0.97 | | | 0.97 | | 0 | 0.88 | 15 | 131555 | 115848.4 |
| CHAMS | 0.31 | 0.31 | 0.29 | 0.28 | 0.28 | -0.03 | -9.68 | 0.28 | 8 | 647862 | 183661.36 |
| CHIPLC | 0.35 | 0.35 | | | 0.35 | | 0 | 0.33 | 4 | 55504 | 18526.4 |
| CILEASING | 5.4 | 5.4 | | | 5.4 | | 0 | 5.42 | 4 | 5501 | 29835.4 |
| CONOIL | 18 | 18 | | | 18 | | 0 | 18.22 | 16 | 138532 | 2523845 |
| CORNERST | 0.54 | 0.54 | | | 0.54 | | 0 | 0.57 | 3 | 86555 | 49356.35 |
| COURTVILLE | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 6 | 3287450 | 723043 |
| CUSTODIAN | 6 | 6 | | | 6 | | 0 | 6.1 | 4 | 9015 | 54994.5 |
| CUTIX | 1.36 | 1.36 | | | 1.36 | | 0 | 1.46 | 7 | 47773 | 69688.22 |
| DANGCEM | 170 | 170 | | | 170 | | 0 | 164.72 | 67 | 120678 | 19878481.4 |
| DANGSUGAR | 12.85 | 12.85 | | | 12.85 | | 0 | 12.66 | 66 | 240478 | 3045067.8 |
| ETERNA | 2.1 | 2.1 | | | 2.1 | | 0 | 2.09 | 18 | 120534 | 252483.8 |
| ETI | 7 | 7 | | | 7 | | 0 | 6.65 | 42 | 468529 | 3114525.15 |
| FBNH | 6 | 6 | 6 | 5.9 | 5.95 | -0.05 | -0.83 | 5.93 | 280 | 7598518 | 45056191.6 |
| FCMB | 1.86 | 1.86 | 1.87 | 1.86 | 1.87 | 0.01 | 0.54 | 1.87 | 30 | 2337746 | 4365759.85 |
| FIDELITYBK | 2.18 | 2.18 | 2.16 | 2.14 | 2.14 | -0.04 | -1.83 | 2.16 | 34 | 1812061 | 3907625.28 |
| FIDSON | 2.55 | 2.55 | | | 2.55 | | 0 | 2.4 | 14 | 215108 | 516875.25 |
| FLOURMILL | 23 | 23 | | | 23 | | 0 | 21.89 | 42 | 163607 | 3581545.9 |
| FO | 18.55 | 18.55 | | | 18.55 | | 0 | 16.73 | 46 | 62087 | 1038431.15 |
| FTNCOCOA | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 400 | 80 |
| GLAXOSMITH | 5 | 5 | | | 5 | | 0 | 4.92 | 11 | 35145 | 172754 |
| GUARANTY | 30.85 | 30.85 | 30 | 29.9 | 29.9 | -0.95 | -3.08 | 29.94 | 133 | 1784973 | 53435376.4 |
| GUINNESS | 28 | 28 | 25.25 | 25.2 | 25.2 | -2.8 | -10.00 | 25.34 | 45 | 662707 | 16792718.1 |
| HONYFLOUR | 1.07 | 1.07 | | | 1.07 | | 0 | 1.04 | 4 | 49880 | 51669.8 |
| IKEJAHOTEL | 1.1 | 1.1 | | | 1.1 | | 0 | 1.1 | 3 | 117600 | 129360 |
| INTBREW | 7.75 | 7.75 | | | 7.75 | | 0 | 7.71 | 17 | 23394 | 180326.7 |
| JAIZBANK | 0.63 | 0.63 | 0.64 | 0.64 | 0.64 | 0.01 | 1.59 | 0.64 | 11 | 1173400 | 751694.45 |
| JAPAULOIL | 0.22 | 0.22 | 0.21 | 0.2 | 0.2 | -0.02 | -9.09 | 0.21 | 30 | 2688113 | 556776.27 |
| JBERGER | 22.5 | 22.5 | | | 22.5 | | 0 | 22.3 | 43 | 904638 | 20170746.1 |
| JOHNHOLT | 0.56 | 0.56 | | | 0.56 | | 0 | 0.51 | 1 | 602 | 307.02 |
| JULI | 1.51 | 1.51 | | | 1.51 | | 0 | 1.36 | 1 | 845 | 1149.2 |
| LASACO | 0.24 | 0.24 | 0.26 | 0.25 | 0.26 | 0.02 | 8.33 | 0.26 | 7 | 1286000 | 333360 |
| LAWUNION | 1.1 | 1.1 | 1.15 | 0.99 | 1.15 | 0.05 | 4.55 | 1.05 | 12 | 1360000 | 1429501.1 |
| LEARNAFRCA | 1.24 | 1.24 | | | 1.24 | | 0 | 1.23 | 8 | 133025 | 163257.48 |
| LINKASSURE | 0.5 | 0.5 | 0.46 | 0.45 | 0.46 | -0.04 | -8.00 | 0.46 | 18 | 677000 | 311962.75 |
| LIVESTOCK | 0.65 | 0.65 | 0.7 | 0.65 | 0.7 | 0.05 | 7.69 | 0.68 | 21 | 1145953 | 781446.95 |
| MANSARD | 2 | 2 | | | 2 | | 0 | 1.99 | 5 | 135858 | 270916.42 |
| MAYBAKER | 2.02 | 2.02 | | | 2.02 | | 0 | 1.92 | 9 | 61968 | 118836.24 |
| MBENEFIT | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 2 | 27172 | 5434.4 |
| MCNICHOLS | 0.46 | 0.46 | | | 0.46 | | 0 | 0.46 | 3 | 110000 | 50800 |
| MEDVIEWAIR | 1.62 | 1.62 | | | 1.62 | | 0 | 1.6 | 1 | 250 | 400 |
| MOBIL | 133.2 | 133.2 | | | 133.2 | | 0 | 128.58 | 17 | 20611 | 2650182.6 |
| MORISON | 0.5 | 0.5 | | | 0.5 | | 0 | 0.45 | 1 | 48662 | 21897.9 |
| MRS | 13.8 | 13.8 | | | 13.8 | | 0 | 12.45 | 4 | 34392 | 428180.4 |
| MTNN | 116 | 116 | | | 116 | | 0 | 116.22 | 58 | 331373 | 38511234.2 |
| MULTIVERSE | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 200 | 40 |
| NAHCO | 2.78 | 2.78 | | | 2.78 | | 0 | 2.74 | 22 | 498025 | 1362142.27 |
| NASCON | 13 | 13 | | | 13 | | 0 | 12.07 | 17 | 250236 | 3019740.6 |
| NB | 51.5 | 51.5 | | | 51.5 | | 0 | 46.52 | 73 | 349880 | 16277101.5 |
| NEIMETH | 0.5 | 0.5 | 0.45 | 0.45 | 0.45 | -0.05 | -10.00 | 0.46 | 13 | 626598 | 288196.23 |
| NEM | 2.04 | 2.04 | | | 2.04 | | 0 | 2.04 | 3 | 17421 | 35538.84 |
| NESTLE | 1242 | 1242 | | | 1242 | | 0 | 1198.83 | 28 | 14214 | 17040165 |
| NOTORE | 62.5 | 62.5 | | | 62.5 | | 0 | 56.25 | 2 | 35 | 1968.75 |
| NPFMCRFBK | 1.23 | 1.23 | 1.11 | 1.11 | 1.11 | -0.12 | -9.76 | 1.11 | 10 | 500000 | 555676.37 |
| OANDO | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.05 | -1.43 | 3.45 | 52 | 806391 | 2785231.44 |
| OKOMUOIL | 68 | 68 | | | 68 | | 0 | 61.86 | 2 | 167 | 10330.6 |
| PRESCO | 49.85 | 49.85 | | | 49.85 | | 0 | 44.9 | 2 | 1363 | 61198.7 |
| PRESTIGE | 0.59 | 0.59 | | | 0.59 | | 0 | 0.54 | 1 | 1000 | 540 |
| PZ | 5 | 5 | 5 | 4.95 | 5 | 0 | 0 | 4.95 | 39 | 2291197 | 11347039.8 |
| REDSTAREX | 4.45 | 4.45 | | | 4.45 | | 0 | 4.01 | 6 | 60000 | 240680 |
| REGALINS | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 2 | 15000 | 3000 |
| ROYALEX | 0.23 | 0.23 | | | 0.23 | | 0 | 0.21 | 4 | 145991 | 31098.11 |
| SEPLAT | 605 | 605 | | | 605 | | 0 | 544.5 | 7 | 2234 | 1216413 |
| SKYAVN | 3.02 | 3.02 | 2.87 | 2.87 | 2.87 | -0.15 | -4.97 | 2.87 | 1 | 460000 | 1320200 |
| STANBIC | 38 | 38 | | | 38 | | 0 | 39.97 | 12 | 48271 | 1929552.5 |
| STERLNBANK | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0 | 0 | 1.55 | 36 | 1804305 | 2796788.95 |
| TOTAL | 107 | 107 | | | 107 | | 0 | 107.11 | 25 | 193694 | 20746641.6 |
| TRANSCORP | 0.97 | 0.97 | 0.96 | 0.93 | 0.93 | -0.04 | -4.12 | 0.94 | 45 | 2089760 | 1960970.2 |
| TRANSEXPR | 0.89 | 0.89 | 0.9 | 0.81 | 0.9 | 0.01 | 1.12 | 0.85 | 5 | 450012 | 382509.72 |
| UACN | 9.35 | 9.35 | 10 | 9 | 9 | -0.35 | -3.74 | 9.82 | 121 | 21238615 | 208459815.55 |
| UAC-PROP | 0.9 | 0.9 | | | 0.9 | | 0 | 0.88 | 4 | 27500 | 24325 |
| UBA | 7.8 | 7.8 | 7.85 | 7.7 | 7.7 | -0.1 | -1.28 | 7.79 | 188 | 13866163 | 108044543.2 |
| UBN | 7.05 | 7.05 | | | 7.05 | | 0 | 7.1 | 50 | 683133 | 4848812.5 |
| UCAP | 2.86 | 2.86 | 3.01 | 2.65 | 2.94 | 0.08 | 2.80 | 2.94 | 216 | 20545114 | 60307827.38 |
| UNILEVER | 15 | 15 | | | 15 | | 0 | 15.05 | 28 | 145240 | 2185492.3 |
| UNITYBNK | 0.57 | 0.57 | | | 0.57 | | 0 | 0.56 | 6 | 12469 | 7023.11 |
| UPDCREIT | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 0 | 3.45 | 9 | 394552 | 1361204.4 |
| UPL | 1.2 | 1.2 | 1.25 | 1.25 | 1.25 | 0.05 | 4.17 | 1.24 | 9 | 678440 | 843757.5 |
| VITAFOAM | 4.79 | 4.79 | | | 4.79 | | 0 | 4.55 | 13 | 50947 | 231908.85 |
| WAPCO | 15.6 | 15.6 | 16 | 15.5 | 15.5 | -0.1 | -0.64 | 15.58 | 130 | 3216125 | 50100116.25 |
| WAPIC | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -0.03 | -8.33 | 0.33 | 19 | 388232 | 129435.73 |
| WEMABANK | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 | -2.99 | 0.66 | 12 | 321091 | 212523.4 |
| ZENITHBANK | 19.9 | 19.9 | 19.95 | 19.65 | 19.65 | -0.25 | -1.26 | 19.78 | 469 | 21712171 | 429523991.65 |
| TOTAL TRANSACTION (97) | | | | | | | | | 3189 | 132624301 | 1279704604.82 |
GTI Daily Price List- Friday_ February 14th_ 2020
