Daily Price List – Friday, 4th June, 2021
by
GTI Research
·
June 4, 2021
175 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE | | | |
| ABCTRANS | 0.37 | 0.37 | | | 0.37 | | 0.00 | 0.40 | 8 | 205,166 | 82,066.40 | | | |
| ACADEMY | 0.33 | 0.33 | | | 0.33 | | 0.00 | 0.36 | 8 | 59,307 | 21,185.52 | | | |
| ACCESS | 8.15 | 8.15 | 8.15 | 8.10 | 8.15 | 0.00 | 0.00 | 8.12 | 145 | 3,808,537 | 30,917,266.50 | | | |
| AFRIPRUD | 6.20 | 6.20 | 5.95 | 5.90 | 5.90 | -0.30 | -4.84 | 5.94 | 34 | 424,644 | 2,523,712.05 | | | |
| AFROMEDIA | 0.20 | 0.20 | | | 0.20 | | 0.00 | 0.20 | 1 | 100 | 20.00 | | | |
| AIICO | 1.19 | 1.19 | 1.15 | 1.10 | 1.15 | -0.04 | -3.36 | 1.11 | 54 | 6,454,047 | 7,181,748.73 | | | |
| AIRTELAFRI | 837.00 | 837.00 | | | 837.00 | | 0.00 | 753.30 | 13 | 986 | 742,753.80 | | | |
| ARDOVA | 15.00 | 15.00 | | | 15.00 | | 0.00 | 15.07 | 6 | 114,208 | 1,720,732.00 | | | |
| BERGER | 6.70 | 6.70 | | | 6.70 | | 0.00 | 7.21 | 20 | 150,478 | 1,084,786.60 | | | |
| BETAGLAS | 54.00 | 54.00 | | | 54.00 | | 0.00 | 49.96 | 3 | 10,100 | 504,575.00 | | | |
| BOCGAS | 11.03 | 11.03 | | | 11.03 | | 0.00 | 11.92 | 4 | 50,236 | 598,832.00 | | | |
| BUACEMENT | 74.00 | 74.00 | | | 74.00 | | 0.00 | 69.01 | 39 | 186,445 | 12,865,784.00 | | | |
| CADBURY | 8.10 | 8.10 | | | 8.10 | | 0.00 | 7.97 | 19 | 75,342 | 600,181.20 | | | |
| CAP | 19.95 | 19.95 | | | 19.95 | | 0.00 | 20.38 | 13 | 20,840 | 424,789.00 | | | |
| CAVERTON | 1.90 | 1.90 | | | 1.90 | | 0.00 | 1.90 | 5 | 27,249 | 51,735.14 | | | |
| CHAMPION | 1.91 | 1.91 | | | 1.91 | | 0.00 | 1.91 | 12 | 88,116 | 168,378.99 | | | |
| CHAMS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 11 | 567,231 | 113,731.37 | | | |
| CHIPLC | 0.80 | 0.80 | 0.80 | 0.72 | 0.80 | 0.00 | 0.00 | 0.76 | 27 | 6,012,380 | 4,572,234.24 | | | |
| CILEASING | 4.84 | 4.84 | | | 4.84 | | 0.00 | 4.37 | 6 | 70,458 | 307,965.48 | | | |
| CONOIL | 18.70 | 18.70 | | | 18.70 | | 0.00 | 20.40 | 28 | 204,342 | 4,168,727.50 | | | |
| CORNERST | 0.54 | 0.54 | 0.56 | 0.54 | 0.56 | 0.02 | 3.70 | 0.55 | 7 | 466,575 | 258,814.09 | | | |
| COURTVILLE | 0.20 | 0.20 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 10 | 268,703 | 56,157.63 | | | |
| CUSTODIAN | 6.05 | 6.05 | 6.05 | 5.90 | 5.90 | -0.15 | -2.48 | 5.95 | 20 | 898,002 | 5,342,668.80 | | | |
| CUTIX | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 | 2.25 | 11 | 733,800 | 1,651,050.00 | | | |
| CWG | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | -0.16 | -9.47 | 1.53 | 7 | 137,100 | 209,763.00 | | | |
| DAARCOMM | 0.20 | 0.20 | | | 0.20 | | 0.00 | 0.20 | 1 | 182 | 36.40 | | | |
| DANGCEM | 215.50 | 215.50 | 220.00 | 220.00 | 220.00 | 4.50 | 2.09 | 219.44 | 116 | 1,279,663 | 280,805,873.10 | | | |
| DANGSUGAR | 17.00 | 17.00 | | | 17.00 | | 0.00 | 17.66 | 112 | 1,018,204 | 17,977,338.05 | | | |
| EKOCORP | 5.90 | 5.90 | | | 5.90 | | 0.00 | 5.79 | 2 | 250 | 1,447.50 | | | |
| ETERNA | 7.60 | 7.60 | 7.80 | 7.80 | 7.80 | 0.20 | 2.63 | 7.76 | 16 | 238,269 | 1,848,833.20 | | | |
| ETI | 5.00 | 5.00 | 5.10 | 5.10 | 5.10 | 0.10 | 2.00 | 5.07 | 43 | 1,435,013 | 7,277,203.80 | | | |
| ETRANZACT | 2.25 | 2.25 | | | 2.25 | | 0.00 | 2.12 | 2 | 8,727 | 18,497.91 | | | |
| FBNH | 7.15 | 7.15 | 7.25 | 7.15 | 7.25 | 0.10 | 1.40 | 7.20 | 83 | 2,583,517 | 18,604,036.40 | | | |
| FCMB | 3.15 | 3.15 | 3.30 | 2.96 | 3.30 | 0.15 | 4.76 | 3.20 | 88 | 28,265,936 | 90,526,599.72 | | | |
| FIDELITYBK | 2.24 | 2.24 | 2.26 | 2.23 | 2.26 | 0.02 | 0.89 | 2.25 | 110 | 10,291,467 | 23,119,369.29 | | | |
| FIDSON | 5.10 | 5.10 | | | 5.10 | | 0.00 | 5.03 | 10 | 23,982 | 120,555.20 | | | |
| FLOURMILL | 28.50 | 28.50 | | | 28.50 | | 0.00 | 28.67 | 56 | 369,271 | 10,586,306.10 | | | |
| FTNCOCOA | 0.37 | 0.37 | 0.39 | 0.36 | 0.39 | 0.02 | 5.41 | 0.38 | 12 | 1,886,330 | 710,858.80 | | | |
| GLAXOSMITH | 6.00 | 6.00 | 6.05 | 6.05 | 6.05 | 0.05 | 0.83 | 6.06 | 16 | 369,202 | 2,238,537.20 | | | |
| GUARANTY | 28.40 | 28.40 | 28.65 | 28.65 | 28.65 | 0.25 | 0.88 | 28.62 | 168 | 1,068,984 | 30,593,210.25 | | | |
| GUINNESS | 29.00 | 29.00 | | | 29.00 | | 0.00 | 29.41 | 23 | 160,759 | 4,727,441.30 | | | |
| HONYFLOUR | 1.16 | 1.16 | 1.23 | 1.20 | 1.23 | 0.07 | 6.03 | 1.21 | 33 | 705,684 | 854,271.98 | | | |
| IKEJAHOTEL | 1.00 | 1.00 | | | 1.00 | | 0.00 | 1.00 | 1 | 10 | 10.00 | | | |
| INTBREW | 5.35 | 5.35 | | | 5.35 | | 0.00 | 5.58 | 15 | 93,897 | 523,603.95 | | | |
| JAIZBANK | 0.59 | 0.59 | 0.59 | 0.58 | 0.59 | 0.00 | 0.00 | 0.59 | 37 | 2,867,396 | 1,681,805.64 | | | |
| JAPAULGOLD | 0.57 | 0.57 | 0.59 | 0.54 | 0.59 | 0.02 | 3.51 | 0.55 | 74 | 7,200,353 | 3,994,047.97 | | | |
| JBERGER | 19.00 | 19.00 | | | 19.00 | | 0.00 | 19.68 | 14 | 26,994 | 531,111.70 | | | |
| JOHNHOLT | 0.58 | 0.58 | | | 0.58 | | 0.00 | 0.63 | 3 | 3,350 | 2,110.50 | | | |
| LASACO | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -0.10 | -6.71 | 1.40 | 8 | 319,185 | 445,302.96 | | | |
| LEARNAFRCA | 1.00 | 1.00 | | | 1.00 | | 0.00 | 1.08 | 2 | 3,300 | 3,564.00 | | | |
| LIVESTOCK | 1.80 | 1.80 | 1.85 | 1.70 | 1.85 | 0.05 | 2.78 | 1.78 | 37 | 3,627,125 | 6,446,961.88 | | | |
| MANSARD | 0.90 | 0.90 | 0.90 | 0.88 | 0.90 | 0.00 | 0.00 | 0.90 | 30 | 1,661,780 | 1,488,107.50 | | | |
| MAYBAKER | 4.00 | 4.00 | | | 4.00 | | 0.00 | 4.02 | 19 | 170,565 | 686,026.39 | | | |
| MBENEFIT | 0.43 | 0.43 | 0.45 | 0.43 | 0.45 | 0.02 | 4.65 | 0.43 | 14 | 3,050,750 | 1,318,777.30 | | | |
| MORISON | 1.03 | 1.03 | 1.13 | 1.13 | 1.13 | 0.10 | 9.71 | 1.13 | 1 | 100,000 | 113,000.00 | | | |
| MRS | 12.60 | 12.60 | | | 12.60 | | 0.00 | 12.55 | 4 | 11,979 | 150,355.60 | | | |
| MTNN | 164.90 | 164.90 | 165.00 | 165.00 | 165.00 | 0.10 | 0.06 | 165.18 | 90 | 869,110 | 143,561,492.50 | | | |
| MULTIVERSE | 0.20 | 0.20 | | | 0.20 | | 0.00 | 0.20 | 1 | 1,500 | 300.00 | | | |
| NAHCO | 2.20 | 2.20 | 2.26 | 2.26 | 2.26 | 0.06 | 2.73 | 2.22 | 23 | 327,150 | 727,604.14 | | | |
| NASCON | 13.50 | 13.50 | 13.50 | 13.45 | 13.50 | 0.00 | 0.00 | 13.53 | 60 | 3,302,622 | 44,673,826.90 | | | |
| NB | 59.00 | 59.00 | 59.05 | 59.00 | 59.05 | 0.05 | 0.08 | 58.97 | 60 | 4,825,799 | 284,569,262.50 | | | |
| NEIMETH | 1.72 | 1.72 | | | 1.72 | | 0.00 | 1.79 | 5 | 30,213 | 53,949.62 | | | |
| NEM | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.00 | 0.00 | 2.08 | 18 | 1,512,994 | 3,147,514.95 | | | |
| NESTLE | 1400.00 | 1400.00 | | | 1400.00 | | 0.00 | 1366.93 | 18 | 6,305 | 8,618,485.30 | | | |
| NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 501,000 | 100,260.00 | | | |
| NNFM | 5.90 | 5.90 | | | 5.90 | | 0.00 | 6.10 | 5 | 41,555 | 253,365.85 | | | |
| NPFMCRFBK | 1.67 | 1.67 | 1.78 | 1.75 | 1.78 | 0.11 | 6.59 | 1.77 | 29 | 2,355,879 | 4,163,201.01 | | | |
| OANDO | 3.00 | 3.00 | 3.00 | 2.99 | 3.00 | 0.00 | 0.00 | 3.00 | 40 | 1,281,861 | 3,840,942.59 | | | |
| OKOMUOIL | 96.50 | 96.50 | | | 96.50 | | 0.00 | 94.99 | 20 | 105,251 | 9,997,867.50 | | | |
| OMATEK | 0.20 | 0.20 | | | 0.20 | | 0.00 | 0.20 | 1 | 1,000 | 200.00 | | | |
| PHARMDEKO | 1.34 | 1.34 | | | 1.34 | | 0.00 | 1.35 | 1 | 315 | 425.25 | | | |
| PORTPAINT | 2.50 | 2.50 | | | 2.50 | | 0.00 | 2.71 | 1 | 17,925 | 48,576.75 | | | |
| PRESCO | 75.90 | 75.90 | | | 75.90 | | 0.00 | 73.78 | 4 | 1,508 | 111,254.00 | | | |
| PRESTIGE | 0.51 | 0.51 | | | 0.51 | | 0.00 | 0.46 | 8 | 152,208 | 70,015.84 | | | |
| PZ | 5.50 | 5.50 | 5.50 | 5.25 | 5.50 | 0.00 | 0.00 | 5.46 | 36 | 1,713,211 | 9,351,116.80 | | | |
| REDSTAREX | 3.10 | 3.10 | | | 3.10 | | 0.00 | 3.19 | 9 | 98,234 | 312,883.08 | | | |
| REGALINS | 0.55 | 0.55 | 0.55 | 0.50 | 0.50 | -0.05 | -9.09 | 0.51 | 29 | 9,697,259 | 4,974,912.89 | | | |
| ROYALEX | 0.78 | 0.78 | 0.72 | 0.71 | 0.72 | -0.06 | -7.69 | 0.71 | 41 | 10,846,300 | 7,750,346.00 | | | |
| RTBRISCOE | 0.20 | 0.20 | | | 0.20 | | 0.00 | 0.20 | 1 | 1,000 | 200.00 | | | |
| SEPLAT | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.00 | 0.00 | 680.00 | 16 | 356,187 | 242,207,179.00 | | | |
| SFSREIT | 68.60 | 68.60 | | | 68.60 | | 0.00 | 61.77 | 2 | 5,000 | 308,825.00 | | | |
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57 | 0.26 | 41 | 31,785,047 | 8,347,338.63 | | | |
| STANBIC | 45.10 | 45.10 | | | 45.10 | | 0.00 | 45.22 | 34 | 138,855 | 6,279,654.35 | | | |
| STERLNBANK | 1.64 | 1.64 | 1.64 | 1.56 | 1.64 | 0.00 | 0.00 | 1.61 | 26 | 2,611,364 | 4,209,697.82 | | | |
| SUNUASSUR | 0.47 | 0.47 | | | 0.47 | | 0.00 | 0.44 | 1 | 600 | 264.00 | | | |
| TOTAL | 145.00 | 145.00 | | | 145.00 | | 0.00 | 133.67 | 7 | 2,425 | 324,150.00 | | | |
| TRANSCOHOT | 3.57 | 3.57 | | | 3.57 | | 0.00 | 3.56 | 2 | 8,000 | 28,440.00 | | | |
| TRANSCORP | 0.88 | 0.88 | 0.88 | 0.87 | 0.88 | 0.00 | 0.00 | 0.87 | 28 | 3,553,269 | 3,098,566.47 | | | |
| TRANSEXPR | 0.89 | 0.89 | | | 0.89 | | 0.00 | 0.90 | 5 | 27,664 | 24,792.60 | | | |
| UACN | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 10.99 | 65 | 965,214 | 10,606,591.00 | | | |
| UAC-PROP | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.78 | 9 | 160,669 | 125,433.58 | | | |
| UBA | 7.15 | 7.15 | 7.20 | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 107 | 2,604,392 | 18,623,353.65 | | | |
| UBN | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.05 | -0.90 | 5.51 | 36 | 3,657,461 | 20,140,973.40 | | | |
| UCAP | 6.20 | 6.20 | 6.20 | 6.10 | 6.20 | 0.00 | 0.00 | 6.17 | 59 | 3,967,256 | 24,462,076.20 | | | |
| UNILEVER | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00 | 11.81 | 41 | 411,291 | 4,856,405.25 | | | |
| UNITYBNK | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00 | 0.57 | 9 | 219,726 | 125,550.39 | | | |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 2,500,000 | 500,000.00 | | | |
| UPDCREIT | 5.60 | 5.60 | | | 5.60 | | 0.00 | 6.15 | 3 | 23,160 | 142,434.00 | | | |
| UPL | 1.54 | 1.54 | 1.68 | 1.68 | 1.68 | 0.14 | 9.09 | 1.68 | 7 | 193,274 | 324,883.06 | | | |
| VERITASKAP | 0.22 | 0.22 | 0.24 | 0.23 | 0.24 | 0.02 | 9.09 | 0.23 | 36 | 6,682,173 | 1,568,350.89 | | | |
| VITAFOAM | 11.20 | 11.20 | 11.20 | 11.00 | 11.20 | 0.00 | 0.00 | 11.03 | 63 | 1,409,945 | 15,551,534.35 | | | |
| WAPCO | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00 | 20.54 | 70 | 1,923,497 | 39,503,523.35 | | | |
| WAPIC | 0.60 | 0.60 | 0.59 | 0.55 | 0.59 | -0.01 | -1.67 | 0.57 | 35 | 2,909,632 | 1,661,707.64 | | | |
| WEMABANK | 0.58 | 0.58 | 0.59 | 0.58 | 0.58 | 0.00 | 0.00 | 0.58 | 42 | 2,035,944 | 1,190,834.63 | | | |
| ZENITHBANK | 23.00 | 23.00 | 23.00 | 22.95 | 23.00 | 0.00 | 0.00 | 22.97 | 237 | 3,344,288 | 76,809,137.15 | | | |
| TOTAL TRANSACTION (105) | | | | | | | | | 3,150 | 199,063,048 | 1,590,914,561 | | | |
GTI Daily Price List- Friday_ June 4th_ 2021
