Daily Price List – Friday, 5th February, 2021
by
GTI Research
·
February 5, 2021
111 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.35 | 0.35 | | | 0.35 | | 0 | 0.34 | 6 | 264008 | 89792.72 |
| ACADEMY | 0.33 | 0.33 | | | 0.33 | | 0 | 0.32 | 3 | 120606 | 38880.66 |
| AFRINSURE | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 9 | 434900 | 104150.8 |
| AFRIPRUD | 7 | 7 | 6.72 | 6.7 | 6.7 | -0.3 | -4.29 | 6.75 | 90 | 3033573 | 20472221.69 |
| AIICO | 1.28 | 1.28 | 1.28 | 1.2 | 1.21 | -0.07 | -5.47 | 1.23 | 57 | 2406479 | 2963865.02 |
| AIRTELAFRI | 930 | 930 | | | 930 | | 0 | 881.03 | 28 | 2144 | 1888924.4 |
| ALEX | 8.1 | 8.1 | | | 8.1 | | 0 | 7.3 | 1 | 1616 | 11796.8 |
| ARDOVA | 19 | 19 | | | 19 | | 0 | 18.01 | 52 | 448018 | 8067784.9 |
| BERGER | 7.25 | 7.25 | | | 7.25 | | 0 | 7.2 | 7 | 18495 | 133105.4 |
| BETAGLAS | 55.4 | 55.4 | | | 55.4 | | 0 | 50.14 | 14 | 21257 | 1065770.35 |
| BOCGAS | 13.61 | 13.61 | | | 13.61 | | 0 | 13.17 | 3 | 10409 | 137089 |
| BUACEMENT | 79 | 79 | | | 79 | | 0 | 72.83 | 25 | 47204 | 3437713.05 |
| CADBURY | 8.5 | 8.5 | | | 8.5 | | 0 | 8.65 | 38 | 134737 | 1165933.4 |
| CAP | 20 | 20 | 20 | 19 | 20 | 0 | 0 | 19.41 | 32 | 605832 | 11757260.15 |
| CAPHOTEL | 2.2 | 2.2 | | | 2.2 | | 0 | 2 | 1 | 10 | 20 |
| CAVERTON | 2.08 | 2.08 | 2.02 | 1.97 | 2 | -0.08 | -3.85 | 2.01 | 19 | 1280686 | 2570322.08 |
| CHAMPION | 3.06 | 2.8 | 3.06 | 2.76 | 2.77 | -0.29 | -9.48 | 2.83 | 175 | 8672728 | 24525664.93 |
| CHAMS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 8 | 651319 | 156526.86 |
| CHIPLC | 0.46 | 0.46 | | | 0.46 | | 0 | 0.43 | 4 | 20550 | 8862 |
| CILEASING | 5.13 | 5.13 | | | 5.13 | | 0 | 5.44 | 50 | 874050 | 4753412.86 |
| CONOIL | 21 | 21 | | | 21 | | 0 | 20.22 | 10 | 10929 | 221011.85 |
| CORNERST | 0.65 | 0.65 | 0.68 | 0.65 | 0.65 | 0 | 0 | 0.67 | 5 | 650550 | 437830 |
| COURTVILLE | 0.2 | 0.2 | 0.21 | 0.2 | 0.21 | 0.01 | 5 | 0.2 | 36 | 25817834 | 5167251.75 |
| CUSTODIAN | 6 | 6 | | | 6 | | 0 | 6 | 13 | 114300 | 685810 |
| CUTIX | 2.2 | 2.2 | | | 2.2 | | 0 | 2.22 | 14 | 242987 | 539703.86 |
| DAARCOMM | 0.25 | 0.25 | | | 0.25 | | 0 | 0.23 | 1 | 2000 | 460 |
| DANGSUGAR | 21 | 20.85 | 20.85 | 19.25 | 20 | -1 | -4.76 | 20.01 | 288 | 16477793 | 329756843.6 |
| DEAPCAP | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 4 | 33370 | 6674 |
| EKOCORP | 6 | 6 | | | 6 | | 0 | 6 | 3 | 1476 | 8856 |
| ENAMELWA | 22.1 | 22.1 | | | 22.1 | | 0 | 19.9 | 1 | 900 | 17910 |
| ETERNA | 5.75 | 5.75 | | | 5.75 | | 0 | 5.34 | 31 | 617563 | 3300576.35 |
| ETI | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6 | 61 | 1955432 | 11733787.25 |
| ETRANZACT | 2.5 | 2.5 | | | 2.5 | | 0 | 2.6 | 6 | 55817 | 145124.2 |
| FCMB | 3.5 | 3.5 | 3.3 | 3.2 | 3.2 | -0.3 | -8.57 | 3.23 | 62 | 5390641 | 17395409.85 |
| FIDELITYBK | 2.61 | 2.61 | 2.55 | 2.5 | 2.5 | -0.11 | -4.21 | 2.53 | 244 | 12872279 | 32563954.29 |
| FIDSON | 6.15 | 6.15 | 5.54 | 5.54 | 5.54 | -0.61 | -9.91 | 5.61 | 33 | 326328 | 1831431.03 |
| FLOURMILL | 32 | 32 | 31.45 | 31.45 | 31.45 | -0.55 | -1.72 | 31.62 | 103 | 1826714 | 57755973.75 |
| FTNCOCOA | 0.48 | 0.48 | 0.52 | 0.45 | 0.52 | 0.04 | 8.33 | 0.48 | 36 | 3336396 | 1617096.3 |
| GLAXOSMITH | 7.1 | 7.1 | 7 | 7 | 7 | -0.1 | -1.41 | 7.02 | 40 | 859071 | 6031282.95 |
| GUARANTY | 33 | 33 | 36 | 32.5 | 36 | 3 | 9.09 | 33.93 | 384 | 24004577 | 814536988.7 |
| GUINEAINS | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 | -9.09 | 0.2 | 8 | 872670 | 174874 |
| GUINNESS | 19 | 19 | 19 | 18.9 | 19 | 0 | 0 | 18.97 | 116 | 4162833 | 78989357.1 |
| HONYFLOUR | 1.42 | 1.42 | 1.4 | 1.3 | 1.3 | -0.12 | -8.45 | 1.33 | 69 | 1676030 | 2235435.89 |
| INTBREW | 6.4 | 6.4 | 6.2 | 6 | 6.2 | -0.2 | -3.13 | 6.1 | 34 | 2547860 | 15545731.25 |
| JAIZBANK | 0.68 | 0.68 | 0.72 | 0.68 | 0.72 | 0.04 | 5.88 | 0.7 | 43 | 1175144 | 819504.51 |
| JAPAULGOLD | 0.75 | 0.75 | 0.82 | 0.75 | 0.75 | 0 | 0 | 0.78 | 67 | 6947624 | 5436736.14 |
| JBERGER | 19.7 | 19.7 | | | 19.7 | | 0 | 19.73 | 48 | 67941 | 1340425.95 |
| JOHNHOLT | 0.5 | 0.5 | | | 0.5 | | 0 | 0.5 | 1 | 960 | 480 |
| LEARNAFRCA | 1.07 | 1.07 | 1 | 1 | 1 | -0.07 | -6.54 | 1 | 11 | 536985 | 537490.82 |
| LINKASSURE | 0.66 | 0.66 | 0.61 | 0.6 | 0.6 | -0.06 | -9.09 | 0.6 | 10 | 4082603 | 2451453.92 |
| LIVESTOCK | 2.3 | 2.3 | 2.39 | 2.39 | 2.39 | 0.09 | 3.91 | 2.22 | 39 | 617601 | 1371497.64 |
| MANSARD | 1.29 | 1.29 | 1.3 | 1.27 | 1.3 | 0.01 | 0.78 | 1.29 | 65 | 5123923 | 6612426.63 |
| MAYBAKER | 4.9 | 4.9 | | | 4.9 | | 0 | 4.58 | 51 | 870601 | 3987431.54 |
| MBENEFIT | 0.4 | 0.4 | 0.4 | 0.38 | 0.38 | -0.02 | -5.00 | 0.39 | 28 | 23001771 | 8949853.89 |
| MOBIL | 228 | 228 | | | 228 | | 0 | 205.41 | 10 | 11199 | 2300373 |
| MRS | 13.4 | 13.4 | | | 13.4 | | 0 | 13.94 | 9 | 926 | 12905.15 |
| MULTIVERSE | 0.22 | 0.22 | 0.24 | 0.23 | 0.24 | 0.02 | 9.09 | 0.23 | 7 | 2674900 | 626227 |
| NAHCO | 2.2 | 2.2 | 2.2 | 2.17 | 2.2 | 0 | 0 | 2.19 | 33 | 926561 | 2029914.87 |
| NASCON | 16.2 | 16.2 | | | 16.2 | | 0 | 16.22 | 18 | 102005 | 1654691.1 |
| NB | 61 | 61 | | | 61 | | 0 | 57.58 | 56 | 269502 | 15517685.55 |
| NCR | 3.43 | 3.43 | | | 3.43 | | 0 | 3.66 | 3 | 6000 | 21950 |
| NEIMETH | 2 | 2 | 1.94 | 1.94 | 1.94 | -0.06 | -3.00 | 1.95 | 13 | 145743 | 283707.92 |
| NEM | 2.5 | 2.5 | | | 2.5 | | 0 | 2.3 | 7 | 113420 | 261193.8 |
| NESTLE | 1450 | 1450 | | | 1450 | | 0 | 1424.08 | 32 | 29755 | 42373378.5 |
| NIGERINS | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 7 | 255500 | 55207 |
| NNFM | 7.88 | 7.88 | 8.65 | 8.65 | 8.65 | 0.77 | 9.77 | 8.65 | 8 | 107300 | 927699.2 |
| NPFMCRFBK | 1.96 | 1.96 | 1.8 | 1.8 | 1.8 | -0.16 | -8.16 | 1.81 | 17 | 1937549 | 3498617.7 |
| OANDO | 3 | 3 | 3 | 2.98 | 2.98 | -0.02 | -0.67 | 3 | 69 | 3204541 | 9607825.77 |
| OKOMUOIL | 93 | 93 | | | 93 | | 0 | 86.12 | 16 | 11926 | 1027118.6 |
| PHARMDEKO | 1.5 | 1.5 | 1.35 | 1.35 | 1.35 | -0.15 | -10.00 | 1.35 | 2 | 109990 | 148486.5 |
| PORTPAINT | 3.5 | 3.5 | 3.15 | 3.15 | 3.15 | -0.35 | -10.00 | 3.15 | 6 | 402620 | 1268253 |
| PREMPAINTS | 9.4 | 9.4 | | | 9.4 | | 0 | 10.3 | 2 | 1250 | 12875 |
| PRESCO | 75 | 75 | | | 75 | | 0 | 70.96 | 24 | 30772 | 2183623.35 |
| PRESTIGE | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0 | 0.47 | 6 | 257632 | 120622.35 |
| PZ | 5.65 | 5.65 | | | 5.65 | | 0 | 5.45 | 33 | 324225 | 1767536.5 |
| REDSTAREX | 3.4 | 3.4 | | | 3.4 | | 0 | 3.27 | 10 | 92236 | 301430.65 |
| REGALINS | 0.29 | 0.29 | 0.3 | 0.3 | 0.3 | 0.01 | 3.45 | 0.3 | 6 | 629600 | 188847 |
| ROYALEX | 0.36 | 0.36 | | | 0.36 | | 0 | 0.33 | 7 | 109593 | 36212.07 |
| RTBRISCOE | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76 | 0.22 | 16 | 18925600 | 4158615.31 |
| SOVRENINS | 0.25 | 0.25 | 0.27 | 0.26 | 0.27 | 0.02 | 8.00 | 0.27 | 9 | 2372902 | 634588.74 |
| STANBIC | 45 | 45 | 45 | 45 | 45 | 0 | 0 | 44.99 | 76 | 9439723 | 424663394.35 |
| STERLNBANK | 1.87 | 1.87 | 1.87 | 1.81 | 1.85 | -0.02 | -1.07 | 1.84 | 156 | 15446476 | 28463751.93 |
| SUNUASSUR | 0.9 | 0.9 | | | 0.9 | | 0 | 0.81 | 1 | 252 | 204.12 |
| TOTAL | 143 | 143 | 142 | 142 | 142 | -1 | -0.70 | 140.96 | 28 | 410546 | 57870087.9 |
| TRANSCOHOT | 3.6 | 3.6 | 3.25 | 3.25 | 3.25 | -0.35 | -9.72 | 3.25 | 1 | 100000 | 325000 |
| TRANSCORP | 1 | 1 | 1.02 | 1 | 1 | 0 | 0 | 1 | 128 | 31171730 | 31274414.3 |
| TRIPPLEG | 0.75 | 0.75 | | | 0.75 | | 0 | 0.8 | 6 | 13047 | 10437.6 |
| UAC-PROP | 0.8 | 0.8 | 0.78 | 0.75 | 0.75 | -0.05 | -6.25 | 0.77 | 31 | 1461944 | 1129623.68 |
| UACN | 8.3 | 8.3 | 8.25 | 8.25 | 8.25 | -0.05 | -0.60 | 8.12 | 54 | 1039228 | 8434852.45 |
| UBN | 5.8 | 5.8 | 5.95 | 5.8 | 5.8 | 0 | 0 | 5.8 | 37 | 78228116 | 453717286.75 |
| UCAP | 5.76 | 5.76 | 5.74 | 5.55 | 5.74 | -0.02 | -0.35 | 5.68 | 176 | 9231987 | 52401879.53 |
| UNILEVER | 14.6 | 14.6 | | | 14.6 | | 0 | 14.14 | 48 | 667072 | 9434244.4 |
| UNITYBNK | 0.72 | 0.72 | 0.73 | 0.69 | 0.73 | 0.01 | 1.39 | 0.7 | 26 | 1416135 | 994659.44 |
| UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 3 | 650000 | 130000 |
| UPL | 1.3 | 1.3 | | | 1.3 | | 0 | 1.3 | 1 | 25 | 32.5 |
| VERITASKAP | 0.21 | 0.21 | | | 0.21 | | 0 | 0.21 | 1 | 50000 | 10500 |
| VITAFOAM | 9.5 | 9.5 | 9 | 8.9 | 9 | -0.5 | -5.26 | 8.99 | 99 | 3687504 | 33148850.1 |
| WAPIC | 0.59 | 0.59 | 0.59 | 0.55 | 0.57 | -0.02 | -3.38 | 0.57 | 66 | 3645701 | 2087059.27 |
| WEMABANK | 0.7 | 0.7 | 0.69 | 0.66 | 0.69 | -0.01 | -1.43 | 0.68 | 56 | 1715578 | 1158388.32 |
| ACCESS | 8.9 | 8.8 | 8.9 | 8.3 | 8.55 | -0.35 | -3.93 | 8.61 | 290 | 18961218 | 163260344.9 |
| DANGCEM | 230 | 230 | | | 230 | | 0 | 223.59 | 60 | 175488 | 39238142.2 |
| FBNH | 7.35 | 7.3 | 7.35 | 7.05 | 7.25 | -0.1 | -1.36 | 7.2 | 258 | 18054080 | 129908190.9 |
| MTNN | 181 | 181 | 183 | 180 | 180 | -1 | -0.55 | 181.14 | 193 | 4738004 | 858222186 |
| SEPLAT | 495 | 495 | | | 495 | | 0 | 527.91 | 37 | 18404 | 9715638.2 |
| UBA | 8.75 | 8.7 | 8.8 | 8.15 | 8.45 | -0.3 | -3.43 | 8.53 | 304 | 26915638 | 229510876.85 |
| WAPCO | 27.65 | 27.65 | 27.1 | 26.65 | 26.65 | -1 | -3.62 | 26.91 | 163 | 2911799 | 78345384.85 |
| ZENITHBANK | 26.75 | 26.5 | 26.5 | 25.65 | 26 | -0.75 | -2.80 | 26.05 | 660 | 52779654 | 1374868583.5 |
| UPDCREIT | 5.5 | 5.5 | | | 5.5 | | 0 | 5.45 | 26 | 873472 | 4759440.5 |
| TOTAL TRANSACTION (108) | | | | | | | | | 5998 | 482186192 | 5579658812.25 |
GTI Daily Price List- Friday_ February_5th_ 2021
