Daily Price List- Friday, 18th October, 2019
by
GTI Research
·
October 18, 2019
277 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABBEYBDS | 0.99 | 0.99 | 1 | 1 | 1 | 0.01 | 1.01 | 1 | 4 | 268000 | 268000 |
| ABCTRANS | 0.44 | 0.44 | | | 0.44 | | 0 | 0.42 | 4 | 16738 | 7009.6 |
| ACADEMY | 0.35 | 0.35 | | | 0.35 | | 0 | 0.33 | 2 | 32000 | 10560 |
| ACCESS | 7.4 | 7.4 | 7.35 | 7.35 | 7.35 | -0.05 | -0.68 | 7.35 | 118 | 8877863 | 65264240.85 |
| AFRIPRUD | 4 | 4 | | | 4 | | 0 | 3.95 | 26 | 251515 | 994366.02 |
| AIICO | 0.64 | 0.64 | 0.66 | 0.66 | 0.66 | 0.02 | 3.13 | 0.66 | 7 | 303159 | 199621.76 |
| AIRTELAFRI | 308 | 308 | | | 308 | | 0 | 277.22 | 7 | 25205 | 6987258.6 |
| BERGER | 7.5 | 7.5 | | | 7.5 | | 0 | 7.34 | 2 | 5500 | 40375 |
| BETAGLAS | 53.8 | 53.8 | | | 53.8 | | 0 | 48.45 | 6 | 6200 | 300390 |
| CADBURY | 9.85 | 9.85 | | | 9.85 | | 0 | 9.96 | 15 | 81580 | 812638.6 |
| CAP | 25.55 | 25.55 | | | 25.55 | | 0 | 23.84 | 7 | 25208 | 601050.4 |
| CAPHOTEL | 3.05 | 3.05 | | | 3.05 | | 0 | 2.84 | 1 | 600 | 1704 |
| CAVERTON | 2.46 | 2.46 | | | 2.46 | | 0 | 2.39 | 8 | 166178 | 396514.72 |
| CCNN | 15.85 | 15.85 | | | 15.85 | | 0 | 14.3 | 5 | 18808 | 268954.4 |
| CHAMPION | 1.04 | 1.04 | | | 1.04 | | 0 | 1.07 | 1 | 19000 | 20330 |
| CHAMS | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17 | 0.24 | 9 | 627496 | 147490.08 |
| CHELLARAM | 3.08 | 3.08 | | | 3.08 | | 0 | 2.78 | 1 | 10 | 27.8 |
| CHIPLC | 0.3 | 0.3 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 3 | 118400 | 39072 |
| CONOIL | 15.4 | 15.4 | | | 15.4 | | 0 | 15 | 10 | 38544 | 578141.75 |
| CONTINSURE | 2.31 | 2.31 | | | 2.31 | | 0 | 2.33 | 8 | 220000 | 513430 |
| CORNERST | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.02 | -5.88 | 0.32 | 4 | 231000 | 74749.24 |
| COURTVILLE | 0.21 | 0.21 | 0.22 | 0.2 | 0.2 | -0.01 | -4.76 | 0.21 | 2 | 999061 | 207072.8 |
| CUSTODIAN | 5.65 | 5.65 | 6.2 | 6.2 | 6.2 | 0.55 | 9.73 | 6.17 | 6 | 208100 | 1284615 |
| CUTIX | 1.4 | 1.4 | 1.31 | 1.31 | 1.31 | -0.09 | -6.43 | 1.34 | 17 | 469198 | 627874.9 |
| DANGCEM | 145 | 145 | 145 | 145 | 145 | 0 | 0 | 145.32 | 85 | 1020047 | 148230719.8 |
| DANGFLOUR | 23 | 23 | | | 23 | | 0 | 22.74 | 45 | 300532 | 6833370.4 |
| DANGSUGAR | 10.2 | 10.2 | | | 10.2 | | 0 | 10.08 | 33 | 125374 | 1263290.8 |
| ETERNA | 3.15 | 3.15 | | | 3.15 | | 0 | 2.95 | 7 | 77500 | 229001.55 |
| ETI | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 7.02 | 35 | 562464 | 3950573.1 |
| FBNH | 5.3 | 5.3 | 5.3 | 5.25 | 5.3 | 0 | 0 | 5.3 | 147 | 17778681 | 94196872.55 |
| FCMB | 1.7 | 1.7 | 1.68 | 1.6 | 1.68 | -0.02 | -1.18 | 1.66 | 42 | 3307123 | 5496878.26 |
| FIDELITYBK | 1.7 | 1.7 | 1.72 | 1.65 | 1.72 | 0.02 | 1.18 | 1.68 | 91 | 25491607 | 42769467.39 |
| FIDSON | 4 | 4 | | | 4 | | 0 | 3.73 | 3 | 17363 | 64686.8 |
| FLOURMILL | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 0 | 0 | 15.1 | 44 | 69071848 | 1043003020.2 |
| FO | 16 | 16 | | | 16 | | 0 | 14.71 | 31 | 159029 | 2339454.9 |
| GLAXOSMITH | 6.4 | 6.4 | | | 6.4 | | 0 | 6.6 | 6 | 122696 | 810333.2 |
| GSPECPLC | 4.7 | 4.7 | | | 4.7 | | 0 | 4.25 | 3 | 35226 | 149812.2 |
| GUARANTY | 26.65 | 26.65 | 26.65 | 26.3 | 26.3 | -0.35 | -1.31 | 26.34 | 377 | 75216407 | 1981375726.35 |
| GUINEAINS | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 700 | 140 |
| GUINNESS | 29.35 | 29.35 | | | 29.35 | | 0 | 27.95 | 33 | 61685 | 1724055.1 |
| HONYFLOUR | 0.99 | 0.99 | 1 | 0.99 | 0.99 | 0 | 0 | 0.99 | 14 | 1649806 | 1638148.48 |
| INTBREW | 12.6 | 12.6 | | | 12.6 | | 0 | 11.85 | 10 | 3480 | 41223 |
| JAIZBANK | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 | -1.96 | 0.5 | 3 | 106500 | 53140 |
| JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 32 | 2511487 | 502297.4 |
| JBERGER | 18.55 | 18.55 | | | 18.55 | | 0 | 19.85 | 6 | 29844 | 592530 |
| JOHNHOLT | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0.55 | 3 | 200000 | 110000 |
| LAWUNION | 0.49 | 0.49 | 0.53 | 0.47 | 0.47 | -0.02 | -4.08 | 0.53 | 9 | 10263961 | 5427605.5 |
| LEARNAFRCA | 1.23 | 1.23 | 1.11 | 1.11 | 1.11 | -0.12 | -9.76 | 1.11 | 4 | 1355739 | 1504870.29 |
| LINKASSURE | 0.51 | 0.51 | | | 0.51 | | 0 | 0.47 | 2 | 30000 | 14100 |
| LIVESTOCK | 0.5 | 0.5 | | | 0.5 | | 0 | 0.48 | 5 | 38800 | 18454 |
| MANSARD | 1.7 | 1.7 | | | 1.7 | | 0 | 1.72 | 1 | 1355 | 2330.6 |
| MAYBAKER | 2 | 2 | | | 2 | | 0 | 2.08 | 9 | 49900 | 103841.02 |
| MOBIL | 147.9 | 147.9 | | | 147.9 | | 0 | 136.91 | 10 | 7030 | 962469 |
| MRS | 16.95 | 16.95 | | | 16.95 | | 0 | 16.3 | 2 | 500 | 8150 |
| MTNN | 129 | 129 | 130 | 130 | 130 | 1 | 0.78 | 129.97 | 52 | 3561873 | 462942612.7 |
| MULTIVERSE | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 50000 | 10000 |
| NAHCO | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | -0.05 | -2.00 | 2.45 | 13 | 251819 | 616604.65 |
| NASCON | 14.85 | 14.85 | | | 14.85 | | 0 | 13.88 | 4 | 11000 | 152721.6 |
| NB | 46.05 | 46.05 | | | 46.05 | | 0 | 46.19 | 27 | 199084 | 9194887.85 |
| NEIMETH | 0.4 | 0.4 | | | 0.4 | | 0 | 0.41 | 10 | 297920 | 122858 |
| NEM | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 0 | 2.3 | 6 | 600817 | 1380980.94 |
| NESTLE | 1220 | 1220 | | | 1220 | | 0 | 1219.93 | 29 | 408462 | 498294375.2 |
| NPFMCRFBK | 1.19 | 1.19 | | | 1.19 | | 0 | 1.17 | 2 | 4762 | 5571.66 |
| OANDO | 3.41 | 3.41 | 3.5 | 3.5 | 3.5 | 0.09 | 2.64 | 3.53 | 28 | 547965 | 1935148.54 |
| OKOMUOIL | 54.95 | 54.95 | | | 54.95 | | 0 | 49.5 | 31 | 349552 | 17304085 |
| PRESCO | 38.4 | 38.4 | | | 38.4 | | 0 | 34.6 | 11 | 25222 | 872681.2 |
| PRESTIGE | 0.5 | 0.5 | 0.51 | 0.5 | 0.51 | 0.01 | 2 | 0.51 | 5 | 4494303 | 2286901.5 |
| PZ | 6.15 | 6.15 | 5.7 | 5.55 | 5.55 | -0.6 | -9.76 | 5.63 | 33 | 3159771 | 17792136.95 |
| REDSTAREX | 4.05 | 4.05 | | | 4.05 | | 0 | 4.4 | 1 | 5000 | 22000 |
| ROYALEX | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 2 | 2191 | 438.2 |
| SEPLAT | 517 | 517 | | | 517 | | 0 | 469.51 | 41 | 12122 | 5691377.8 |
| SKYAVN | 4.19 | 4.19 | | | 4.19 | | 0 | 3.99 | 1 | 2566 | 10238.34 |
| STANBIC | 36.25 | 36.25 | | | 36.25 | | 0 | 36.4 | 8 | 22666 | 825058.75 |
| STERLNBANK | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0 | 0 | 1.8 | 13 | 421433 | 757976.07 |
| TOTAL | 123.2 | 123.2 | | | 123.2 | | 0 | 114.99 | 17 | 23543 | 2707133.5 |
| TRANSCORP | 1.01 | 1.01 | 1.03 | 1.01 | 1.02 | 0.01 | 0.99 | 1.02 | 45 | 6653225 | 6784930.61 |
| UACN | 6.7 | 6.7 | 6.5 | 6.4 | 6.4 | -0.3 | -4.48 | 6.45 | 67 | 4253328 | 27435852.25 |
| UAC-PROP | 1.11 | 1.11 | 1 | 1 | 1 | -0.11 | -9.91 | 1 | 7 | 5085000 | 5085000 |
| UBA | 5.8 | 5.8 | 5.8 | 5.7 | 5.75 | -0.05 | -0.86 | 5.79 | 177 | 20567106 | 119060333.3 |
| UBN | 7 | 7 | 7 | 7 | 7 | 0 | 0 | 6.92 | 29 | 576115 | 3984771.15 |
| UCAP | 2.1 | 2.1 | 2.06 | 2 | 2.04 | -0.06 | -2.86 | 2.02 | 73 | 5183200 | 10482997.58 |
| UNILEVER | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | 0 | 0 | 26.7 | 8 | 119918 | 3201810.6 |
| UNIONDAC | 0.22 | 0.22 | 0.23 | 0.22 | 0.22 | 0 | 0 | 0.23 | 5 | 595000 | 134295 |
| UNITYBNK | 0.63 | 0.63 | | | 0.63 | | 0 | 0.6 | 5 | 109060 | 65501 |
| UPL | 1.15 | 1.15 | | | 1.15 | | 0 | 1.17 | 1 | 54808 | 64125.36 |
| VITAFOAM | 3.9 | 3.9 | 3.52 | 3.51 | 3.52 | -0.38 | -9.74 | 3.55 | 25 | 763213 | 2711928.85 |
| WAPCO | 15.3 | 15.3 | 15.15 | 15.15 | 15.15 | -0.15 | -0.98 | 15.17 | 35 | 347392 | 5271459.6 |
| WAPIC | 0.35 | 0.35 | | | 0.35 | | 0 | 0.32 | 105 | 7940929 | 2549702.14 |
| WEMABANK | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0.58 | 22 | 248996 | 144536.5 |
| ZENITHBANK | 17.7 | 17.7 | 17.7 | 17 | 17.45 | -0.25 | -1.41 | 17.42 | 418 | 21005325 | 365925816.55 |
| TOTAL TRANSACTION (90) | | | | | | | | | 2723 | 310560733 | 4998890898.35 |
GTI Daily Price List- Friday_ October 18th_ 2019
