Daily Price List – Friday, 9th October, 2020

by GTI Research · October 9, 2020

429 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3			0.3		0	0.33	1	1000	330
ACADEMY	0.27	0.27			0.27		0	0.29	1	1000	290
ACCESS	7.9	7.9	8	7.65	7.8	-0.1	-1.27	7.92	302	27168771	215184853.05
AFRINSURE	0.2	0.2			0.2		0	0.2	1	4545	909
AFRIPRUD	5.7	5.7	5.73	5.7	5.73	0.03	0.53	5.68	107	3353633	19040145.75
AIICO	0.84	0.84	0.84	0.84	0.84	0	0	0.83	22	392615	324339.84
AIRTELAFRI	410.2	410.2			410.2		0	420.83	20	10626	4471726.6
ARBICO	1.03	1.03			1.03		0	1.03	1	800	824
ARDOVA	12.45	12.45			12.45		0	11.91	26	153418	1826655.4
AUSTINLAZ	2.03	2.03			2.03		0	1.83	1	100	183
BERGER	6.7	6.7			6.7		0	6.55	7	11679	76535.8
BETAGLAS	55.4	55.4			55.4		0	50.93	7	10187	518849
BOCGAS	4.25	4.25			4.25		0	4.39	4	9150	40174
BUACEMENT	41.4	41.4	43.5	40	41.5	0.1	0.24	41.06	45	987639	40549865.7
CADBURY	7.15	7.15			7.15		0	7.41	49	351528	2604825.35
CAP	18.7	18.7			18.7		0	18.06	21	198952	3592856.15
CAVERTON	1.85	1.85	1.8	1.75	1.8	-0.05	-2.70	1.8	73	52158038	93789736.5
CHAMPION	0.89	0.89			0.89		0	0.94	1	50000	47000
CHAMS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	10	1247648	251204.6
CHELLARAM	2.51	2.51			2.51		0	2.4	1	108	259.2
CILEASING	4.45	4.45			4.45		0	4.05	16	433719	1758358.2
CONOIL	14.4	14.4			14.4		0	15.06	22	24675	371581.25
CORNERST	0.55	0.55	0.6	0.59	0.6	0.05	9.09	0.59	20	1649800	979099.5
COURTVILLE	0.2	0.2			0.2		0	0.21	2	11300	2373
CUSTODIAN	5.15	5.15	5.25	4.85	5.25	0.1	1.94	5.04	21	703200	3546011
CUTIX	1.72	1.72			1.72		0	1.75	2	79886	139813
DAARCOMM	0.3	0.3			0.3		0	0.27	1	2850	769.5
DANGCEM	150.5	150.5	150	150	150	-0.5	-0.33	150.14	125	977481	146754952.1
DANGSUGAR	13.5	13.5	13.5	13.4	13.5	0	0	13.5	117	1742237	23527193.45
DEAPCAP	0.27	0.27			0.27		0	0.27	1	20000	5400
EKOCORP	6	6			6		0	6	2	42881	257286
ETERNA	3.3	3.3	3.63	3.63	3.63	0.33	10	3.63	31	1042409	3783944.67
ETI	4.45	4.45	4.4	4.3	4.3	-0.15	-3.37	4.37	106	4206758	18376578.3
ETRANZACT	2.35	2.35			2.35		0	2.12	2	10200	21624
FBNH	6.3	6.3	6.3	6.15	6.2	-0.1	-1.59	6.22	344	49324784	306663777.4
FCMB	2.33	2.33	2.28	2.22	2.26	-0.07	-3.00	2.25	53	11581150	26069135.7
FIDELITYBK	2.1	2.1	2.13	2.04	2.04	-0.06	-2.86	2.1	134	18695960	39286514.98
FIDSON	3.67	3.67			3.67		0	3.53	14	200421	707838.92
FLOURMILL	22	22			22		0	21.92	124	1696483	37183444.2
GLAXOSMITH	5.85	5.85	5.8	5.7	5.8	-0.05	-0.85	5.77	49	1398300	8066660.3
GSPECPLC	4.65	4.65			4.65		0	4.19	2	1195	5007.05
GUARANTY	32	32	32.05	30.4	30.4	-1.6	-5.00	31.32	588	32621641	1021759467.45
GUINNESS	15	15	15.1	15	15	0	0	15.03	148	2360939	35486304.6
HONYFLOUR	0.95	0.95			0.95		0	0.96	14	101137	96869.82
INFINITY	1.36	1.36			1.36		0	1.25	2	1500	1875
INTBREW	4.58	4.58	4.8	4.7	4.72	0.14	3.06	4.74	115	2280932	10816140.82
INTERLINK	2.91	2.91			2.91		0	2.9	1	50	145
JAIZBANK	0.59	0.59	0.59	0.59	0.59	0	0	0.59	32	1858150	1101284.15
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	23	1155520	231476
JBERGER	16.9	16.9	16.8	16.8	16.8	-0.1	-0.59	16.88	57	846215	14282962.4
LASACO	0.28	0.28	0.28	0.27	0.28	0	0	0.27	28	2093507	572440.96
LAWUNION	1.16	1.16	1.1	1.1	1.1	-0.06	-5.17	1.1	6	279710	307681
LEARNAFRCA	1.1	1.1			1.1		0	1.13	5	50400	57089.95
LINKASSURE	0.44	0.44	0.44	0.44	0.44	0	0	0.44	12	719507	317838.15
LIVESTOCK	0.61	0.61	0.62	0.59	0.62	0.01	1.64	0.6	12	322040	194553
MANSARD	1.94	1.94			1.94		0	1.89	6	15536	29335.3
MAYBAKER	3	3			3		0	3	36	176701	530647.66
MBENEFIT	0.21	0.21			0.21		0	0.21	10	189464	40276
MEYER	0.5	0.5			0.5		0	0.45	1	400	180
MOBIL	186.9	186.9			186.9		0	177.97	39	86533	15399889
MRS	12.45	12.45			12.45		0	11.34	10	6800	77120
MTNN	140.5	140.5			140.5		0	139.75	191	1340470	187326990.8
MULTIVERSE	0.2	0.2			0.2		0	0.2	2	11100	2220
NAHCO	2.1	2.1			2.1		0	2.08	28	211567	440702.22
NASCON	12	12	12.05	12.05	12.05	0.05	0.42	12.06	28	337065	4065061.65
NB	48.6	48.6			48.6		0	49.64	61	230302	11432143.1
NCR	2	2			2		0	1.8	3	3692	6645.6
NEIMETH	1.82	1.82			1.82		0	1.83	3	52300	95963
NEM	2.03	2.03	2	2	2	-0.03	-1.48	2.01	11	274983	552235.15
NESTLE	1175	1175			1175		0	1292.5	10	3314	4283345
NNFM	4.65	4.65			4.65		0	4.5	5	70000	315000
NPFMCRFBK	1.37	1.37			1.37		0	1.4	6	43256	60348.48
OANDO	2.29	2.29	2.3	2.22	2.23	-0.06	-2.62	2.26	87	2770495	6253682.05
OKOMUOIL	80	80			80		0	85.44	30	51884	4432824
PRESCO	60.5	60.5			60.5		0	57.91	14	11820	684513.7
PRESTIGE	0.6	0.6			0.6		0	0.54	3	10600	5724
PZ	4.5	4.5	4.45	4.05	4.1	-0.4	-8.89	4.15	58	3172060	13173506.2
REDSTAREX	3.26	3.26			3.26		0	3.33	14	204339	679436.37
REGALINS	0.25	0.25	0.23	0.23	0.23	-0.02	-8	0.23	7	284100	65543
ROYALEX	0.27	0.27			0.27		0	0.26	2	13807	3537.97
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	100	20
SCOA	2.93	2.93			2.93		0	2.64	1	10000	26400
SEPLAT	410	410			410		0	410.15	14	5574	2286200.1
SKYAVN	2.93	2.93			2.93		0	2.99	2	5000	14940
SOVRENINS	0.2	0.2			0.2		0	0.2	2	5180	1036
STANBIC	42.5	42.5	42.5	42.5	42.5	0	0	42.66	28	614910	26229533.3
STERLNBANK	1.37	1.37	1.4	1.38	1.4	0.03	2.19	1.38	411	24206258	33426063.75
TOTAL	96.8	96.8	102	102	102	5.2	5.37	102.79	54	329960	33917867.1
TRANSCOHOT	4	4			4		0	3.61	3	40280	145349.4
TRANSCORP	0.62	0.62	0.65	0.62	0.62	0	0	0.64	41	4209510	2678912.22
TRANSEXPR	0.84	0.84	0.92	0.92	0.92	0.08	9.52	0.92	3	6578559	6049514.36
UACN	6.9	6.9			6.9		0	6.61	31	363605	2401628.9
UAC-PROP	0.83	0.83	0.83	0.81	0.81	-0.02	-2.41	0.81	18	1284987	1046382.45
UBA	6.9	6.9	6.9	6.75	6.8	-0.1	-1.45	6.87	265	26951960	185115871
UBN	5	5	5	4.9	5	0	0	4.98	60	2014435	10028761.85
UCAP	3.71	3.71	3.71	3.5	3.54	-0.17	-4.58	3.61	153	10148167	36649653.68
UHOMREIT	40.65	40.65			40.65		0	36.6	2	1000	36600
UNILEVER	13.5	13.5			13.5		0	13.65	70	369028	5037375.25
UNIONDAC	0.26	0.26	0.24	0.24	0.24	-0.02	-7.69	0.24	3	121000	29280
UNITYBNK	0.61	0.61	0.57	0.57	0.57	-0.04	-6.56	0.57	14	532116	305595.98
UPDCREIT	3.8	3.8			3.8		0	4.15	3	47966	199058.9
UPL	1.24	1.24			1.24		0	1.35	2	5000	6750
VITAFOAM	6	6			6		0	5.89	20	339914	2002828.6
WAPCO	17	17	17.1	17	17	0	0	17.01	240	18460237	314043052.3
WAPIC	0.38	0.38	0.4	0.38	0.38	0	0	0.39	37	2224592	869797.62
WEMABANK	0.6	0.6	0.61	0.6	0.6	0	0	0.6	25	1080276	651126.91
ZENITHBANK	20.1	20.05	20.5	19.75	20	-0.1	-0.50	20.03	660	49974421	1000990890.05
TOTAL TRANSACTION (107)									5759	384144997	3999202413.73

Daily Price List – Friday, 9th October, 2020

You may also like...

Daily Price List -Wednesday, 28th October, 2020

Daily Price List -Friday, 27th November, 2020

Daily Price List – Tuesday, 8th June, 2021