Daily Price List – Monday, 10th August, 2020

by GTI · August 10, 2020

150 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1.05	1	86	90.3
ABCTRANS	0.47	0.47			0.47		0	0.46	1	100	46
ACCESS	6.5	6.5	6.6	6.5	6.6	0.1	1.54	6.57	180	6870301	45171171
AFRINSURE	0.2	0.2			0.2		0	0.2	1	200	40
AFRIPRUD	4.19	4.19			4.19		0	4.43	47	344339	1525930.16
AIICO	0.9	0.97	0.97	0.9	0.9	0	0	0.95	39	1513901	1437007.61
AIRTELAFRI	348	348			348		0	361.05	13	2321	838004.7
ARDOVA	12.15	12.15			12.15		0	11.08	39	124365	1378313.6
BERGER	6.05	6.05			6.05		0	6.34	5	3152	19997.8
BETAGLAS	61.55	61.55			61.55		0	55.55	4	4700	261064.1
BOCGAS	4.51	4.51			4.51		0	4.06	1	100	406
BUACEMENT	39.5	39.5	38.95	38.05	38.95	-0.55	-1.39	38.18	35	928927	35465123.3
CADBURY	6.6	6.6			6.6		0	6.8	23	84675	575626.65
CAP	17	17	17.5	17	17.5	0.5	2.94	17.5	30	1187937	20787232.3
CAVERTON	1.92	1.92			1.92		0	1.89	17	197600	372903
CHAMPION	0.95	0.95	0.86	0.86	0.86	-0.09	-9.47	0.86	10	277162	238371.32
CHAMS	0.22	0.22	0.22	0.2	0.21	-0.01	-4.55	0.21	20	5102435	1071128.48
CHIPLC	0.41	0.41			0.41		0	0.37	6	61300	22789
CILEASING	4	4			4		0	3.7	2	413	1528.1
CONOIL	16.9	16.9			16.9		0	15.26	31	306000	4669000
CORNERST	0.55	0.55	0.6	0.56	0.6	0.05	9.09	0.58	9	1008902	589337.2
COURTVILLE	0.21	0.21			0.21		0	0.2	2	1900	382
CUSTODIAN	5	5			5		0	5.01	10	151425	758130
CUTIX	1.73	1.73	1.75	1.75	1.75	0.02	1.16	1.76	17	366593	643928.8
DANGCEM	141.8	141.8			141.8		0	135.69	89	72441	9829416.2
DANGSUGAR	11.9	11.9			11.9		0	12.14	63	306587	3722314.4
EKOCORP	6	6			6		0	5.4	1	50	270
ETERNA	1.9	1.9			1.9		0	1.87	35	854938	1601315.42
ETI	4.25	4.25	4.25	4	4.05	-0.2	-4.71	4.07	152	9394328	38273654.25
ETRANZACT	2.61	2.61			2.61		0	2.6	2	296	769.6
FBNH	5.05	5.05	5.2	5.05	5.05	0	0	5.07	306	22937239	116287286.35
FCMB	2.02	2.02	2.05	2	2.05	0.03	1.49	2.01	52	2087620	4192733.6
FIDELITYBK	1.8	1.8	1.82	1.79	1.8	0	0	1.8	81	11695537	21092638.89
FIDSON	3.42	3.42	3.45	3.45	3.45	0.03	0.88	3.48	42	1004987	3499775.41
FLOURMILL	19.3	19.3	19.3	19.3	19.3	0	0	19.3	101	888916	17159623.35
FTNCOCOA	0.2	0.2			0.2		0	0.2	3	3750	750
GLAXOSMITH	5.25	5.25	5.3	5.3	5.3	0.05	0.95	5.27	36	865862	4561816.05
GOLDBREW	0.81	0.81			0.81		0	0.8	4	80000	64000
GSPECPLC	4.65	4.65			4.65		0	4.19	1	120	502.8
GUARANTY	24.35	24.35	24.8	24.4	24.55	0.2	0.82	24.63	468	13978680	344278690.35
GUINEAINS	0.2	0.2			0.2		0	0.2	4	7010	1402
GUINNESS	14.1	14.1	15	15	15	0.9	6.38	15.22	159	2404238	36584991.45
HONYFLOUR	1.05	1.05	0.96	0.96	0.96	-0.09	-8.57	0.96	30	1110613	1070490.45
IKEJAHOTEL	1.12	1.12			1.12		0	1.01	4	20500	20782
INITSPLC	0.7	0.7			0.7		0	0.66	2	1103	732.1
INTBREW	3.15	3.15	3.15	3.15	3.15	0	0	3.15	77	996361	3138240.65
JAIZBANK	0.57	0.57	0.57	0.56	0.56	-0.01	-1.75	0.57	40	11328804	6444760.4
JAPAULOIL	0.21	0.21	0.22	0.21	0.21	0	0	0.21	33	7509241	1581075.61
JBERGER	15.05	15.05			15.05		0	15.78	28	184789	2916277.4
JOHNHOLT	0.52	0.52			0.52		0	0.53	3	3107	1634.99
LASACO	0.24	0.24	0.24	0.24	0.24	0	0	0.24	3	725000	174000
LAWUNION	1.04	1.04			1.04		0	1.01	1	63000	63630
LEARNAFRCA	1.03	1.03			1.03		0	1.1	6	49769	54745.9
LINKASSURE	0.38	0.38			0.38		0	0.4	27	1446220	581003
LIVESTOCK	0.62	0.62			0.62		0	0.62	19	442700	275642
MANSARD	1.58	1.58			1.58		0	1.72	8	94399	162369.84
MAYBAKER	3.05	3.05	3.08	3.08	3.08	0.03	0.98	3.07	21	579513	1777424.99
MBENEFIT	0.21	0.21	0.21	0.2	0.2	-0.01	-4.76	0.2	16	6813400	1380814
MCNICHOLS	0.47	0.47			0.47		0	0.51	2	90012	45906.12
MOBIL	175	175			175		0	173.9	26	53501	9303902.1
MRS	12.45	12.45			12.45		0	11.45	5	3715	42524
MTNN	118.5	118.5			118.5		0	118.58	139	1088374	129060285.6
NAHCO	2.08	2.08			2.08		0	2.11	16	135455	285394.8
NASCON	10	10			10		0	10.29	14	65410	673225
NB	32	32			32		0	32.42	52	325405	10550525.9
NEIMETH	1.82	1.82	2	1.85	1.85	0.03	1.65	1.92	49	1141458	2196476.44
NEM	1.87	1.87			1.87		0	2.05	8	381859	782810.95
NESF	552.2	552.2			552.2		0	497	1	2	994
NESTLE	1175	1175			1175		0	1077.23	54	31049	33446831.9
NIGERINS	0.2	0.2			0.2		0	0.2	1	200	40
NOTORE	62.5	62.5			62.5		0	60	1	50	3000
NPFMCRFBK	1.25	1.25			1.25		0	1.27	4	65780	83723.9
OANDO	2.35	2.35	2.37	2.35	2.37	0.02	0.85	2.35	40	1455881	3425234.79
OKOMUOIL	77	77			77		0	76.24	35	96438	7352821.65
OMATEK	0.26	0.26			0.26		0	0.24	2	150	36
PRESCO	48	48			48		0	50.34	30	109088	5491436.1
PRESTIGE	0.5	0.5			0.5		0	0.47	5	400000	188000
PZ	4.25	4.25			4.25		0	4.19	28	314473	1316865
REDSTAREX	3.65	3.65			3.65		0	3.58	12	70601	253080.35
REGALINS	0.23	0.23			0.23		0	0.23	3	200000	46000
ROYALEX	0.31	0.31			0.31		0	0.3	2	920	276
SCOA	2.93	2.93			2.93		0	2.64	1	186	491.04
SEPLAT	350	350			350		0	374.96	43	25390	9520250
SKYAVN	2.93	2.93			2.93		0	2.93	3	100000	293000
SOVRENINS	0.2	0.2			0.2		0	0.2	1	181	36.2
STANBIC	33	33			33		0	32.98	32	30830	1016763.3
STERLNBANK	1.2	1.2	1.24	1.21	1.21	0.01	0.83	1.21	42	2363010	2868520.85
STUDPRESS	1.8	1.8			1.8		0	1.98	3	100867	199716.66
SUNUASSUR	0.2	0.2	0.21	0.21	0.21	0.01	5	0.21	3	101100	21231
TANTALIZER	0.2	0.2			0.2		0	0.2	1	200	40
TOTAL	79.1	79.1			79.1		0	76.04	63	84843	6451525.8
TRANSCORP	0.61	0.61	0.63	0.62	0.62	0.01	1.64	0.63	28	2097271	1314073.23
TRANSEXPR	0.77	0.77			0.77		0	0.71	1	30000	21300
UACN	6.2	6.2	6.4	5.85	5.9	-0.3	-4.84	6.02	168	4825823	29050997.25
UAC-PROP	0.96	0.96	0.95	0.95	0.95	-0.01	-1.04	0.94	14	951840	897398
UBA	6.55	6.55	6.55	6.4	6.45	-0.1	-1.53	6.48	161	3634724	23539746.45
UBN	5.4	5.4			5.4		0	5.28	34	15641	82652.1
UCAP	3.03	3.03	3.24	3.1	3.24	0.21	6.93	3.18	106	3638638	11570310.83
UNILEVER	11.2	11.2	12	12	12	0.8	7.14	12	36	17200648	206388111.85
UNIONDAC	0.25	0.25			0.25		0	0.27	1	200	54
UNIONDICON	10.95	10.95			10.95		0	9.9	2	3800	37620
UNITYBNK	0.59	0.59			0.59		0	0.59	1	2803	1653.77
UNIVINSURE	0.2	0.2			0.2		0	0.2	2	15227	3045.4
UPDCREIT	3.8	3.8			3.8		0	4.14	5	5884	24382
UPL	1.11	1.11			1.11		0	1.2	5	188010	226512
VERITASKAP	0.2	0.2			0.2		0	0.2	5	54000	10800
VITAFOAM	5.75	5.75			5.75		0	5.35	44	2142127	11455789.11
WAPCO	11.75	11.75	12.05	11.8	12	0.25	2.13	11.97	115	4767723	57076691.15
WAPIC	0.33	0.33			0.33		0	0.33	21	160243	52811.01
WEMABANK	0.52	0.52	0.52	0.52	0.52	0	0	0.52	25	3071990	1597889.7
ZENITHBANK	16.9	16.9	16.9	16.6	16.8	-0.1	-0.59	16.76	339	7193330	120595106.05
TOTAL TRANSACTION (111)									4294	175326302	1425491034.22