Daily Price List – Friday, 28th February, 2020
by
GTI Research
·
February 28, 2020
483 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 | -6.25 | 0.3 | 2 | 500000 | 150147.78 |
| AFRIPRUD | 5 | 5 | 4.97 | 4.5 | 4.7 | -0.3 | -6 | 4.73 | 138 | 6139837 | 29046161.47 |
| AIICO | 0.85 | 0.85 | 0.78 | 0.77 | 0.77 | -0.08 | -9.41 | 0.78 | 55 | 2250238 | 1758102.74 |
| ARDOVA | 17 | 17 | | | 17 | | 0 | 15.3 | 7 | 20475 | 313267.5 |
| BERGER | 6.75 | 6.75 | | | 6.75 | | 0 | 7.12 | 16 | 158334 | 1126863.2 |
| BETAGLAS | 70 | 70 | | | 70 | | 0 | 63 | 1 | 60 | 3780 |
| BUACEMENT | 37.15 | 37.15 | | | 37.15 | | 0 | 33.88 | 14 | 61653 | 2088542.85 |
| CADBURY | 9 | 9 | 8.1 | 8.1 | 8.1 | -0.9 | -10.00 | 8.12 | 21 | 342517 | 2779787.45 |
| CAP | 24.6 | 24.6 | | | 24.6 | | 0 | 22.21 | 19 | 208780 | 4636580 |
| CAVERTON | 2.7 | 2.7 | 2.5 | 2.48 | 2.48 | -0.22 | -8.15 | 2.49 | 29 | 772532 | 1924939.46 |
| CHAMPION | 0.81 | 0.81 | | | 0.81 | | 0 | 0.78 | 8 | 37600 | 29459 |
| CHAMS | 0.26 | 0.26 | 0.27 | 0.24 | 0.24 | -0.02 | -7.69 | 0.25 | 22 | 6342700 | 1577818 |
| CHIPLC | 0.27 | 0.27 | | | 0.27 | | 0 | 0.25 | 4 | 194000 | 48500 |
| CONOIL | 18 | 18 | | | 18 | | 0 | 16.2 | 20 | 143068 | 2318201.6 |
| CORNERST | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 | -8.93 | 0.51 | 4 | 385000 | 196350 |
| COURTVILLE | 0.22 | 0.22 | 0.22 | 0.2 | 0.2 | -0.02 | -9.09 | 0.2 | 22 | 9373500 | 1878730 |
| CUSTODIAN | 5.45 | 5.45 | | | 5.45 | | 0 | 4.98 | 21 | 303500 | 1511880 |
| CUTIX | 1.4 | 1.4 | 1.32 | 1.32 | 1.32 | -0.08 | -5.71 | 1.32 | 8 | 184326 | 244033.1 |
| DANGSUGAR | 12.1 | 12.1 | | | 12.1 | | 0 | 10.9 | 41 | 311571 | 3397590.4 |
| ETERNA | 2.2 | 2.2 | 2 | 1.99 | 1.99 | -0.21 | -9.55 | 2 | 13 | 426830 | 851835 |
| ETI | 6 | 6 | 5.7 | 5.4 | 5.4 | -0.6 | -10.00 | 5.43 | 78 | 6550919 | 35585382.95 |
| FCMB | 1.86 | 1.86 | 1.72 | 1.68 | 1.71 | -0.15 | -8.06 | 1.7 | 95 | 8378671 | 14232442.44 |
| FIDELITYBK | 2.06 | 2.06 | 2.02 | 1.86 | 1.95 | -0.11 | -5.34 | 1.93 | 100 | 10638961 | 20565244.27 |
| FIDSON | 2.54 | 2.54 | | | 2.54 | | 0 | 2.38 | 4 | 9550 | 22753 |
| FLOURMILL | 21 | 21 | 22 | 22 | 22 | 1 | 4.76 | 19.31 | 67 | 1662497 | 32107202.8 |
| GLAXOSMITH | 4.6 | 4.6 | 4.2 | 4.15 | 4.2 | -0.4 | -8.70 | 4.19 | 32 | 658404 | 2758526.05 |
| GUARANTY | 26.4 | 26.4 | 25 | 23.8 | 23.8 | -2.6 | -9.85 | 23.89 | 731 | 96005686 | 2294055135 |
| GUINNESS | 25.2 | 25.2 | | | 25.2 | | 0 | 23.09 | 18 | 40355 | 931902.65 |
| HONYFLOUR | 1 | 1 | 1 | 1 | 1 | 0 | 0 | 1 | 11 | 599160 | 596956 |
| INFINITY | 1.39 | 1.39 | | | 1.39 | | 0 | 1.52 | 1 | 50 | 76 |
| INTBREW | 7.05 | 7.05 | | | 7.05 | | 0 | 6.37 | 27 | 1298731 | 8273359.55 |
| JAIZBANK | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 | -5.17 | 0.55 | 28 | 898219 | 492155.57 |
| JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 7 | 2297876 | 459575.2 |
| JBERGER | 22.4 | 22.4 | | | 22.4 | | 0 | 20.37 | 31 | 282712 | 5759518 |
| LASACO | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 7 | 1298315 | 299472.45 |
| LAWUNION | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | -0.05 | -5.26 | 0.9 | 1 | 150000 | 135000 |
| LEARNAFRCA | 1.24 | 1.24 | 1.12 | 1.12 | 1.12 | -0.12 | -9.68 | 1.12 | 3 | 220858 | 248169.54 |
| LINKASSURE | 0.42 | 0.42 | | | 0.42 | | 0 | 0.41 | 7 | 326086 | 133695.26 |
| LIVESTOCK | 0.63 | 0.63 | | | 0.63 | | 0 | 0.61 | 13 | 357000 | 217670 |
| MANSARD | 1.8 | 1.8 | 1.69 | 1.68 | 1.68 | -0.12 | -6.67 | 1.68 | 7 | 485008 | 812715.68 |
| MAYBAKER | 1.96 | 1.96 | | | 1.96 | | 0 | 1.97 | 3 | 17010 | 33436.8 |
| MEYER | 0.46 | 0.46 | | | 0.46 | | 0 | 0.42 | 1 | 50000 | 21000 |
| MOBIL | 133.2 | 133.2 | | | 133.2 | | 0 | 133.85 | 27 | 77842 | 10419198.8 |
| MRS | 13.8 | 13.8 | | | 13.8 | | 0 | 12.45 | 2 | 124 | 1543.8 |
| NAHCO | 2.89 | 2.89 | 2.61 | 2.61 | 2.61 | -0.28 | -9.69 | 2.61 | 28 | 1407484 | 3676401 |
| NASCON | 13 | 13 | | | 13 | | 0 | 11.7 | 11 | 86020 | 1006484 |
| NB | 45 | 45 | 40.5 | 40.5 | 40.5 | -4.5 | -10 | 40.56 | 175 | 900909 | 36542832.85 |
| NEIMETH | 0.46 | 0.46 | | | 0.46 | | 0 | 0.45 | 4 | 59641 | 26551.29 |
| NEM | 2 | 2 | 1.95 | 1.8 | 1.8 | -0.2 | -10.00 | 1.84 | 33 | 697285 | 1283084.1 |
| NESTLE | 1130 | 1130 | | | 1130 | | 0 | 1017.14 | 84 | 792745 | 806336235 |
| NPFMCRFBK | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -0.1 | -9.52 | 0.97 | 15 | 375106 | 363982.72 |
| OANDO | 3 | 3 | 3 | 2.7 | 2.7 | -0.3 | -10.00 | 2.71 | 86 | 10910493 | 29580600.26 |
| OKOMUOIL | 68 | 68 | | | 68 | | 0 | 61.42 | 21 | 256830 | 15775384.75 |
| PRESCO | 49.85 | 49.85 | 44.9 | 44.9 | 44.9 | -4.95 | -9.93 | 44.9 | 8 | 3692888 | 165815167.6 |
| PZ | 5 | 5 | 4.5 | 4.5 | 4.5 | -0.5 | -10.00 | 4.51 | 26 | 338813 | 1528129.5 |
| REDSTAREX | 3.61 | 3.61 | 3.5 | 3.25 | 3.25 | -0.36 | -9.97 | 3.27 | 18 | 2309600 | 7555346 |
| STANBIC | 36.1 | 36.1 | 32.5 | 32.5 | 32.5 | -3.6 | -9.97 | 32.5 | 42 | 11589876 | 376675073.3 |
| STERLNBANK | 1.4 | 1.4 | 1.4 | 1.26 | 1.4 | 0 | 0 | 1.28 | 62 | 8309142 | 10667256.02 |
| TOTAL | 107 | 107 | | | 107 | | 0 | 104.41 | 24 | 56277 | 5875996 |
| TRANSCOHOT | 4.05 | 4.05 | | | 4.05 | | 0 | 3.95 | 1 | 20000 | 79000 |
| TRANSCORP | 0.9 | 0.9 | 0.9 | 0.87 | 0.88 | -0.02 | -2.22 | 0.88 | 55 | 10484529 | 9225525.73 |
| UAC-PROP | 0.92 | 0.92 | 0.96 | 0.83 | 0.83 | -0.09 | -9.782 | 0.89 | 20 | 4109500 | 3667545 |
| UACN | 8.1 | 8.1 | 7.65 | 7.35 | 7.4 | -0.7 | -8.64 | 7.61 | 112 | 3421526 | 26038956.9 |
| UBN | 7 | 7 | 6.5 | 6.5 | 6.5 | -0.5 | -7.14 | 6.5 | 18 | 693719 | 4508209.25 |
| UCAP | 3.24 | 3.24 | 3.25 | 3.1 | 3.23 | -0.01 | -0.31 | 3.19 | 313 | 32938697 | 105154663.74 |
| UNILEVER | 15 | 15 | | | 15 | | 0 | 13.55 | 36 | 218379 | 2959743.95 |
| UNITYBNK | 0.54 | 0.54 | 0.52 | 0.49 | 0.5 | -0.04 | -7.41 | 0.5 | 16 | 1065341 | 535830.5 |
| UPL | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 | 0 | 1.13 | 5 | 743817 | 840513.21 |
| VITAFOAM | 4.08 | 4.08 | 4.32 | 3.7 | 4.32 | 0.24 | 5.88 | 3.91 | 51 | 2330973 | 9104507.43 |
| WAPIC | 0.32 | 0.32 | 0.32 | 0.3 | 0.32 | 0 | 0 | 0.31 | 30 | 3259814 | 1025602 |
| WEMABANK | 0.57 | 0.57 | 0.57 | 0.52 | 0.54 | -0.03 | -5.26 | 0.55 | 51 | 4678105 | 2555177.6 |
| ACCESS | 8.75 | 8.75 | 8.3 | 7.9 | 8.2 | -0.55 | -6.29 | 7.96 | 221 | 16716607 | 133133126.55 |
| DANGCEM | 170 | 170 | | | 170 | | 0 | 153.65 | 138 | 1457044 | 223876794 |
| FBNH | 5.1 | 5.1 | 5 | 4.6 | 4.7 | -0.4 | -7.84 | 4.74 | 389 | 32909576 | 155888549.15 |
| MTNN | 112.1 | 112.1 | 112.1 | 110 | 110 | -2.1 | -1.87 | 111.28 | 136 | 3740671 | 416267733.1 |
| SEPLAT | 605 | 605 | | | 605 | | 0 | 544.5 | 11 | 2074 | 1129293 |
| UBA | 7 | 7 | 7 | 6.3 | 6.7 | -0.3 | -4.29 | 6.44 | 373 | 49513194 | 318777385.1 |
| WAPCO | 15.5 | 15.5 | | | 15.5 | | 0 | 13.95 | 28 | 201092 | 2805233.4 |
| ZENITHBANK | 19 | 19 | 19 | 17.3 | 18.5 | -0.5 | -2.63 | 18.17 | 812 | 45556062 | 827878254.75 |
| UPDCREIT | 3.15 | 3.15 | | | 3.15 | | 0 | 3.35 | 1 | 1 | 3.35 |
| TOTAL TRANSACTION (80) | | | | | | | | | 5220 | 416304385 | 6192204873.46 |
GTI Daily Price List- Friday_ February 28th_ 2020
