Daily Price List – Friday, 6th December, 2019
by
GTI Research
·
December 6, 2019
146 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.41 | 0.41 | 0.45 | 0.45 | 0.45 | 0.04 | 9.76 | 0.45 | 4 | 319985 | 142793.55 |
| ACCESS | 9.05 | 9.05 | 9.3 | 9.15 | 9.25 | 0.2 | 2.21 | 9.18 | 245 | 28729122 | 263668632.1 |
| AFRINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 100000 | 20000 |
| AFRIPRUD | 4.2 | 4.2 | | | 4.2 | | 0 | 4.17 | 30 | 279591 | 1166860.76 |
| AGLEVENT | 0.36 | 0.36 | | | 0.36 | | 0 | 0.39 | 1 | 4048 | 1578.72 |
| AIICO | 0.74 | 0.74 | 0.74 | 0.73 | 0.74 | 0 | 0 | 0.73 | 31 | 3981760 | 2923845.76 |
| AIRTELAFRI | 298.9 | 298.9 | | | 298.9 | | 0 | 306.12 | 2 | 1381 | 422745.5 |
| ARBICO | 4.32 | 4.32 | | | 4.32 | | 0 | 4.32 | 2 | 7160 | 30931.2 |
| BERGER | 7.5 | 7.5 | | | 7.5 | | 0 | 6.98 | 4 | 13860 | 96727 |
| BETAGLAS | 53.8 | 53.8 | | | 53.8 | | 0 | 49.32 | 5 | 1034 | 50994.2 |
| BOCGAS | 6.1 | 6.1 | | | 6.1 | | 0 | 6.01 | 5 | 14308 | 85920 |
| CADBURY | 9.9 | 9.9 | | | 9.9 | | 0 | 9.89 | 16 | 163953 | 1622168.95 |
| CAP | 24 | 24 | | | 24 | | 0 | 23.88 | 14 | 63976 | 1527849.2 |
| CAVERTON | 2.5 | 2.5 | | | 2.5 | | 0 | 2.5 | 13 | 143166 | 358389.04 |
| CCNN | 19.2 | 19.2 | | | 19.2 | | 0 | 18.12 | 31 | 146317 | 2650636.75 |
| CHAMPION | 0.93 | 0.93 | | | 0.93 | | 0 | 1 | 1 | 316 | 316 |
| CHAMS | 0.36 | 0.36 | 0.37 | 0.33 | 0.37 | 0.01 | 2.78 | 0.36 | 9 | 738160 | 265492.6 |
| CILEASING | 5.95 | 5.95 | | | 5.95 | | 0 | 5.4 | 1 | 2500 | 13500 |
| CONOIL | 18.5 | 18.5 | | | 18.5 | | 0 | 18.99 | 9 | 11852 | 225037.45 |
| CORNERST | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0.63 | 2 | 162150 | 102154.5 |
| COURTVILLE | 0.25 | 0.25 | 0.26 | 0.24 | 0.26 | 0.01 | 4.00 | 0.24 | 3 | 800200 | 194052 |
| CUSTODIAN | 6 | 6 | | | 6 | | 0 | 6 | 6 | 102550 | 615239.4 |
| CUTIX | 1.54 | 1.54 | | | 1.54 | | 0 | 1.51 | 10 | 157435 | 238274.3 |
| DAARCOMM | 0.4 | 0.4 | | | 0.4 | | 0 | 0.36 | 1 | 6000 | 2160 |
| DANGCEM | 143 | 143 | 142.7 | 140 | 142.7 | -0.3 | -0.21 | 140.08 | 111 | 12753740 | 1786530392.9 |
| DANGSUGAR | 14.8 | 14.8 | 15 | 14.5 | 15 | 0.2 | 1.35 | 14.66 | 116 | 6642742 | 97411639.05 |
| EKOCORP | 4 | 4 | | | 4 | | 0 | 3.6 | 1 | 50 | 180 |
| ETERNA | 2.8 | 2.8 | | | 2.8 | | 0 | 3.04 | 13 | 125500 | 381245 |
| ETI | 7 | 7 | | | 7 | | 0 | 6.96 | 35 | 260218 | 1811104.1 |
| FBNH | 6.65 | 6.65 | 6.65 | 6.6 | 6.65 | 0 | 0 | 6.64 | 146 | 3046515 | 20230095.8 |
| FCMB | 1.8 | 1.8 | 1.82 | 1.8 | 1.82 | 0.02 | 1.11 | 1.8 | 74 | 4775937 | 8612278.74 |
| FIDELITYBK | 2.04 | 2.04 | 2.04 | 2.01 | 2.02 | -0.02 | -0.98 | 2.03 | 68 | 10526635 | 21356871.77 |
| FIDSON | 3.4 | 3.4 | | | 3.4 | | 0 | 3.14 | 27 | 404763 | 1271256.05 |
| FLOURMILL | 19 | 19 | | | 19 | | 0 | 19.07 | 34 | 125472 | 2392827.8 |
| FO | 18.1 | 18.1 | | | 18.1 | | 0 | 17.14 | 31 | 65205 | 1117444.05 |
| GLAXOSMITH | 6 | 6 | | | 6 | | 0 | 5.71 | 30 | 210180 | 1200800.8 |
| GSPECPLC | 4.65 | 4.65 | | | 4.65 | | 0 | 4.7 | 1 | 500 | 2350 |
| GUARANTY | 30.1 | 30.1 | 30 | 29.9 | 29.9 | -0.2 | -0.66 | 29.94 | 143 | 4430994 | 132672369.7 |
| GUINNESS | 29 | 29 | 29 | 29 | 29 | 0 | 0 | 28.97 | 23 | 348502 | 10096338 |
| HONYFLOUR | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.04 | -3.77 | 1.02 | 17 | 377449 | 385371.99 |
| IKEJAHOTEL | 1.02 | 1.02 | | | 1.02 | | 0 | 1.02 | 2 | 2800 | 2860 |
| INTBREW | 10.1 | 10.1 | | | 10.1 | | 0 | 9.57 | 19 | 67263 | 643420.1 |
| JAIZBANK | 0.66 | 0.66 | 0.66 | 0.65 | 0.66 | 0 | 0 | 0.65 | 21 | 836636 | 547467.76 |
| JAPAULOIL | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 12 | 525824 | 110404.8 |
| JBERGER | 19 | 19 | | | 19 | | 0 | 19.89 | 8 | 28072 | 558245.8 |
| LASACO | 0.25 | 0.25 | 0.26 | 0.26 | 0.26 | 0.01 | 4.00 | 0.26 | 9 | 607000 | 157660 |
| LAWUNION | 0.6 | 0.6 | | | 0.6 | | 0 | 0.6 | 1 | 10500 | 6300 |
| LEARNAFRCA | 1.25 | 1.25 | | | 1.25 | | 0 | 1.25 | 4 | 13636 | 17102.4 |
| LIVESTOCK | 0.51 | 0.51 | | | 0.51 | | 0 | 0.51 | 4 | 80350 | 40983.5 |
| MANSARD | 1.65 | 1.65 | | | 1.65 | | 0 | 1.66 | 4 | 52000 | 86530 |
| MAYBAKER | 2.14 | 2.14 | | | 2.14 | | 0 | 2 | 7 | 38850 | 77811 |
| MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 4 | 710245 | 142049 |
| MEDVIEWAIR | 1.62 | 1.62 | | | 1.62 | | 0 | 1.62 | 7 | 90069 | 145850.18 |
| MOBIL | 147.9 | 147.9 | | | 147.9 | | 0 | 135.17 | 16 | 4258 | 575566 |
| MRS | 15.3 | 15.3 | | | 15.3 | | 0 | 16.32 | 2 | 4853 | 79178.8 |
| MTNN | 119 | 119 | 118 | 118 | 118 | -1 | -0.84 | 117.01 | 95 | 1543958 | 180663420.2 |
| NAHCO | 2.43 | 2.43 | 2.45 | 2.43 | 2.45 | 0.02 | 0.82 | 2.45 | 25 | 940239 | 2298979.72 |
| NASCON | 14 | 14 | | | 14 | | 0 | 13.92 | 12 | 34260 | 476947.6 |
| NB | 51.2 | 51.2 | | | 51.2 | | 0 | 51.31 | 38 | 289490 | 14853758.85 |
| NEIMETH | 0.73 | 0.73 | | | 0.73 | | 0 | 0.66 | 1 | 11000 | 7260 |
| NEM | 2 | 2 | | | 2 | | 0 | 1.95 | 3 | 18600 | 36270 |
| NESTLE | 1350 | 1350 | | | 1350 | | 0 | 1255.76 | 56 | 64498 | 80993824.6 |
| NIGERINS | 0.2 | 0.2 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 1 | 438331 | 96432.82 |
| NPFMCRFBK | 1.11 | 1.11 | | | 1.11 | | 0 | 1.11 | 10 | 190253 | 210263.83 |
| OANDO | 3.61 | 3.61 | 3.65 | 3.61 | 3.61 | 0 | 0 | 3.61 | 59 | 1507902 | 5442669.47 |
| OKOMUOIL | 54.5 | 54.5 | | | 54.5 | | 0 | 55 | 20 | 79134 | 4352443 |
| PZ | 5.25 | 5.25 | | | 5.25 | | 0 | 5.48 | 16 | 114374 | 627306.3 |
| RAKUNITY | 0.3 | 0.3 | | | 0.3 | | 0 | 0.3 | 1 | 100 | 30 |
| REDSTAREX | 4.45 | 4.45 | | | 4.45 | | 0 | 4.2 | 1 | 215 | 903 |
| REGALINS | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 11000 | 2200 |
| ROYALEX | 0.26 | 0.26 | 0.27 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 4 | 2038499 | 550557.86 |
| RTBRISCOE | 0.21 | 0.21 | | | 0.21 | | 0 | 0.2 | 1 | 5000 | 1000 |
| SEPLAT | 549.7 | 549.7 | | | 549.7 | | 0 | 500.71 | 12 | 10228 | 5121250.4 |
| SKYAVN | 4.19 | 4.19 | | | 4.19 | | 0 | 3.78 | 1 | 10000 | 37800 |
| STANBIC | 36.8 | 36.8 | | | 36.8 | | 0 | 36.82 | 8 | 57441 | 2114983.8 |
| STERLNBANK | 1.9 | 1.9 | 1.98 | 1.98 | 1.98 | 0.08 | 4.21 | 1.94 | 916 | 12562752 | 24382931.32 |
| SUNUASSUR | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 20000 | 4000 |
| TOTAL | 110.9 | 110.9 | | | 110.9 | | 0 | 109.6 | 18 | 36953 | 4049976 |
| TRANSCOHOT | 5.4 | 5.4 | | | 5.4 | | 0 | 5.2 | 1 | 840 | 4368 |
| TRANSCORP | 0.99 | 0.99 | 1 | 0.99 | 0.99 | 0 | 0 | 0.99 | 39 | 2667054 | 2653571.57 |
| TRANSEXPR | 0.92 | 0.92 | 0.99 | 0.99 | 0.99 | 0.07 | 7.61 | 0.98 | 5 | 362500 | 354875 |
| TRIPPLEG | 0.64 | 0.64 | | | 0.64 | | 0 | 0.7 | 3 | 100000 | 70000 |
| UACN | 8.05 | 8.05 | 8.65 | 8.25 | 8.6 | 0.55 | 6.83 | 8.57 | 251 | 33017805 | 282856916.8 |
| UAC-PROP | 1 | 1 | | | 1 | | 0 | 0.9 | 6 | 106218 | 95971.56 |
| UBA | 6.9 | 6.9 | 6.9 | 6.65 | 6.7 | -0.2 | -2.90 | 6.72 | 341 | 24434751 | 164117626.4 |
| UBN | 7 | 7 | | | 7 | | 0 | 6.79 | 19 | 86943 | 590423.85 |
| UCAP | 2.3 | 2.3 | 2.3 | 2.26 | 2.28 | -0.02 | -0.87 | 2.26 | 55 | 2275018 | 5146990.79 |
| UNILEVER | 18.9 | 18.9 | | | 18.9 | | 0 | 18.3 | 29 | 89383 | 1635839.3 |
| UNIONDAC | 0.26 | 0.26 | | | 0.26 | | 0 | 0.26 | 1 | 1253 | 325.78 |
| UNITYBNK | 0.65 | 0.65 | 0.7 | 0.7 | 0.7 | 0.05 | 7.69 | 0.7 | 3 | 155197 | 108481.99 |
| UNIVINSURE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 2000000 | 400000 |
| UPL | 1.46 | 1.46 | 1.37 | 1.32 | 1.35 | -0.11 | -7.53 | 1.36 | 10 | 3927000 | 5338940 |
| VITAFOAM | 3.9 | 3.9 | | | 3.9 | | 0 | 3.8 | 4 | 19740 | 75012 |
| WAPCO | 13.9 | 13.9 | 13.85 | 13.15 | 13.85 | -0.05 | -0.36 | 13.49 | 86 | 1531452 | 20664958.05 |
| WAPIC | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0 | 0 | 0.36 | 23 | 3004780 | 1083273.92 |
| WEMABANK | 0.69 | 0.69 | 0.74 | 0.69 | 0.7 | 0.01 | 1.45 | 0.7 | 20 | 1225067 | 857294.03 |
| ZENITHBANK | 18.7 | 18.7 | 18.8 | 18.6 | 18.6 | -0.1 | -0.53 | 18.73 | 354 | 18919284 | 354418823.6 |
| TOTAL TRANSACTION (97) | | | | | | | | | 3987 | 197026094 | 3531889195.48 |
GTI Daily Price List- Friday_ December 6th_ 2019
