Daily Price List – Friday, 6th March, 2020

by GTI Research · March 6, 2020

418 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.29	0.29	0.31	0.31	0.31	0.02	6.90	0.31	4	524262	162521.22
ACADEMY	0.37	0.37			0.37		0	0.37	1	1000	370
ACCESS	8.8	8.8	8.8	8.5	8.5	-0.3	-3.41	8.7	195	24655607	214605469.3
AFRIPRUD	4.79	4.79	4.95	4.7	4.7	-0.09	-1.88	4.82	173	10001018	48165101.77
AIICO	0.83	0.83	0.83	0.82	0.83	0	0	0.82	15	1274256	1049174.69
AIRTELAFRI	298.9	298.9			298.9		0	324.27	4	108	35021.7
ARDOVA	15.3	15.3			15.3		0	13.8	7	128576	1774348.8
BERGER	6.1	6.1			6.1		0	6.7	8	95847	642134.9
BOCGAS	4.05	4.05			4.05		0	4.29	2	505	2168.25
BUACEMENT	34.75	34.75	35.3	35.3	35.3	0.55	1.58	34.62	28	209607	7256259.75
CADBURY	8.1	8.1			8.1		0	8	18	33283	266402.25
CAP	22.15	22.15			22.15		0	21.34	31	106777	2278647.65
CAPHOTEL	2.75	2.75			2.75		0	2.48	2	600	1488
CAPOIL	0.2	0.2			0.2		0	0.2	1	25000	5000
CAVERTON	2.62	2.62			2.62		0	2.57	17	238684	613143.82
CHAMPION	0.79	0.79	0.78	0.78	0.78	-0.01	-1.27	0.78	4	115100	89584
CHAMS	0.22	0.22	0.24	0.22	0.24	0.02	9.09	0.23	39	10004800	2350804
CHIPLC	0.27	0.27	0.28	0.25	0.28	0.01	3.70	0.26	6	1073000	280950
CILEASING	6.85	6.85			6.85		0	6.2	1	15000	93000
CONOIL	18	18			18		0	16.38	18	62017	1015556.2
CORNERST	0.5	0.5			0.5		0	0.46	2	11000	5100
COURTVILLE	0.21	0.21	0.21	0.2	0.21	0	0	0.2	17	3777650	758640
CUSTODIAN	5.45	5.45			5.45		0	5.04	17	353770	1782585.85
CUTIX	1.37	1.37	1.4	1.4	1.4	0.03	2.19	1.4	17	1221235	1708495.68
DAARCOMM	0.33	0.33			0.33		0	0.3	1	10000	3000
DANGCEM	170	170			170		0	153	52	367664	56252592
DANGSUGAR	10.9	10.9	11	11	11	0.1	0.92	11	58	1868666	20555359.3
ETERNA	2.02	2.02			2.02		0	2.15	19	105705	227275.25
ETI	6.45	6.45	5.85	5.85	5.85	-0.6	-9.30	5.94	53	1117845	6635160.6
ETRANZACT	2.61	2.61			2.61		0	2.35	1	139	326.65
FBNH	5.75	5.75	5.65	5.35	5.35	-0.4	-6.96	5.46	211	10254046	56013256.75
FCMB	1.8	1.8	1.85	1.81	1.85	0.05	2.78	1.82	65	3745599	6827073.59
FIDELITYBK	2	2	2	1.95	2	0	0	1.99	105	22786045	45246068.23
FIDSON	2.54	2.54			2.54		0	2.53	9	188353	476718.5
FLOURMILL	22	22			22		0	20.75	16	193091	4006232.25
GLAXOSMITH	3.8	3.8			3.8		0	4.02	38	320987	1291549.9
GUARANTY	24.9	24.9	24.85	24.3	24.6	-0.3	-1.20	24.57	581	43950821	1080067952.1
GUINEAINS	0.2	0.2			0.2		0	0.2	1	2000	400
GUINNESS	25.2	25.2			25.2		0	23.56	22	69812	1644711.3
HONYFLOUR	1	1	0.96	0.96	0.96	-0.04	-4.00	0.96	4	242289	232597.44
INFINITY	1.39	1.39			1.39		0	1.52	3	659	1001.68
INTBREW	7.05	7.05			7.05		0	6.35	26	1314082	8348208.5
JAIZBANK	0.56	0.56	0.57	0.53	0.57	0.01	1.79	0.55	15	3634064	1988709.68
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	2384812	476962.4
JBERGER	22.4	22.4			22.4		0	21.42	13	58330	1249505.25
JOHNHOLT	0.56	0.56			0.56		0	0.51	1	750	382.5
LASACO	0.23	0.23	0.24	0.23	0.24	0.01	4.35	0.23	13	1881763	438985.49
LAWUNION	0.99	0.99	1.06	0.99	1.05	0.06	6.06	1.01	38	9625374	9750803.43
LEARNAFRCA	1.01	1.01	1.11	1.11	1.11	0.1	9.90	1.11	5	191000	212000
LINKASSURE	0.4	0.4			0.4		0	0.44	1	50000	22000
LIVESTOCK	0.66	0.66			0.66		0	0.71	5	31350	22213
MANSARD	1.68	1.68			1.68		0	1.8	2	15454	27817.2
MAYBAKER	1.96	1.96	2.15	2.15	2.15	0.19	9.69	2.14	19	524969	1123921.57
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	119374	23874.8
MOBIL	133.2	133.2	146.5	146.5	146.5	13.3	9.98	146.5	18	428663	62799129.5
MTNN	115	115			115		0	109.05	93	941150	102633099.6
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	451000	90200
NAHCO	2.5	2.5	2.5	2.48	2.5	0	0	2.49	24	825525	2056372.31
NASCON	13	13			13		0	12.07	13	130938	1580668.35
NB	40.8	40.8			40.8		0	41.12	66	309992	12748301.1
NCR	2.2	2.2			2.2		0	2.42	1	100	242
NEIMETH	0.44	0.44			0.44		0	0.44	2	20780	9143.2
NEM	1.73	1.73			1.73		0	1.9	22	1148968	2182839.2
NESTLE	1017	1017			1017		0	1019.13	53	151441	154338016.9
NIGERINS	0.2	0.2			0.2		0	0.2	1	58080	11616
NOTORE	62.5	62.5			62.5		0	56.25	1	5	281.25
NPFMCRFBK	0.95	0.95	1.04	1.04	1.04	0.09	9.47	1.04	11	567000	589680
OANDO	2.7	2.7	2.7	2.68	2.7	0	0	2.7	78	8757299	23635883.49
OKOMUOIL	61.4	61.4			61.4		0	57.04	13	13948	795546.7
OMATEK	0.41	0.41	0.37	0.37	0.37	-0.04	-9.76	0.37	1	500000	185000
PRESCO	44.9	44.9			44.9		0	44.34	2	40000	1773750
PRESTIGE	0.55	0.55	0.56	0.55	0.55	0	0	0.55	4	1000500	551625
PZ	4.45	4.45			4.45		0	4.82	18	55711	268712.85
REDSTAREX	2.98	2.98	3.27	3.27	3.27	0.29	9.73	3.27	3	1100000	3597000
REGALINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	7	2721400	544614
ROYALEX	0.22	0.22			0.22		0	0.24	1	14347	3443.28
RTBRISCOE	0.2	0.2			0.2		0	0.2	2	1889	377.8
SEPLAT	605	605			605		0	544.5	4	5191	2826499.5
SKYAVN	2.57	2.57	2.57	2.35	2.57	0	0	2.36	9	6035600	14229385.25
SOVRENINS	0.2	0.2			0.2		0	0.2	2	50200	10040
STANBIC	35.7	35.7	35	35	35	-0.7	-1.96	34.99	34	2920516	102179487.65
STERLNBANK	1.5	1.5	1.56	1.49	1.56	0.06	4.00	1.52	69	4324437	6587943.13
THOMASWY	0.35	0.35			0.35		0	0.32	1	5000	1600
TOTAL	107	107			107		0	100.04	11	55727	5575049.5
TRANSCOHOT	4.05	4.05			4.05		0	4	1	512	2048
TRANSCORP	0.9	0.9	0.89	0.85	0.85	-0.05	-5.56	0.86	43	7664899	6594824.55
UACN	9	9	8.8	8.7	8.8	-0.2	-2.22	8.73	113	4622713	40333236
UAC-PROP	0.93	0.93	1.02	1.02	1.02	0.09	9.68	1	13	338178	339487.54
UBA	7.15	7.15	7.15	6.7	6.9	-0.25	-3.50	6.95	364	34923392	242742557.95
UBN	6.85	6.85	7.05	7.05	7.05	0.2	2.92	6.75	37	389356	2628125.4
UCAP	3.1	3.1	3.13	3.01	3.1	0	0	3.08	211	14071648	43384486.2
UNILEVER	13.5	13.5	13.8	13	13	-0.5	-3.70	13.51	57	3588325	48478568.3
UNITYBNK	0.53	0.53	0.53	0.51	0.53	0	0	0.52	17	1038150	537387.78
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	27682	5536.4
UPL	1.05	1.05			1.05		0	1.01	8	101654	103091.42
VITAFOAM	4.52	4.52			4.52		0	4.24	26	274568	1163761.2
WAPCO	14	14	14	13.45	13.65	-0.35	-2.50	13.69	161	10414091	142578866
WAPIC	0.32	0.32	0.33	0.33	0.33	0.01	3.13	0.34	54	2845119	954845.89
WEMABANK	0.65	0.65	0.63	0.6	0.61	-0.04	-6.15	0.62	37	3353636	2065212.95
ZENITHBANK	20	20	20	18.8	18.8	-1.2	-6.00	19.26	880	85835085	1653529749.45
TOTAL TRANSACTION (100)									4602	361108160	4275355959.78