Daily Price List – Monday, 11th January, 2021
by
GTI Research
·
January 11, 2021
146 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.35 | 0.35 | | | 0.35 | | 0.00 | 0.35 | 6 | 183,50 | 64,235.00 |
| ACADEMY | 0.30 | 0.30 | | | 0.30 | | 0.00 | 0.28 | 2 | 3,396 | 950.88 |
| ACCESS | 9.05 | 9.05 | 9.15 | 8.90 | 9.10 | 0.05 | 0.55 | 9.06 | 273 | 8,885,57 | 80,459,639.85 |
| AFRIPRUD | 6.98 | 6.98 | 7.00 | 6.90 | 7.00 | 0.02 | 0.29 | 6.96 | 60 | 1,033,13 | 7,190,571.46 |
| AFROMEDIA | 0.20 | 0.20 | | | 0.20 | | 0.00 | 0.20 | 1 | 2,272 | 454.40 |
| AIICO | 1.12 | 1.12 | 1.18 | 1.12 | 1.12 | 0.00 | 0.00 | 1.15 | 43 | 2,012,439 | 2,304,353.72 |
| AIRTELAFRI | 851.80 | 851.80 | | | 851.80 | | 0.00 | 766.70 | 18 | 1,813 | 1,390,027.10 |
| ARDOVA | 16.35 | 16.35 | 17.95 | 17.95 | 17.95 | 1.60 | 9.79 | 17.95 | 51 | 1,506,357 | 27,039,108.15 |
| BERGER | 7.35 | 7.35 | 8.05 | 8.05 | 8.05 | 0.70 | 9.52 | 7.78 | 20 | 191,005 | 1,485,930.55 |
| BETAGLAS | 55.40 | 55.40 | | | 55.40 | | 0.00 | 50.51 | 12 | 11,708 | 591,424.20 |
| BOCGAS | 12.65 | 12.65 | 11.39 | 11.39 | 11.39 | -1.26 | -9.96 | 12.30 | 55 | 531,213 | 6,531,857.24 |
| BUACEMENT | 80.00 | 80.00 | | | 80.00 | | 0.00 | 75.18 | 107 | 669,656 | 50,343,179.15 |
| CADBURY | 9.00 | 9.00 | | | 9.00 | | 0.00 | 9.31 | 29 | 59,675 | 555,720.30 |
| CAP | 20.00 | 20.00 | | | 20.00 | | 0.00 | 20.26 | 26 | 195,174 | 3,953,774.00 |
| CAVERTON | 1.98 | 1.98 | 1.89 | 1.84 | 1.84 | -0.14 | -7.07 | 1.86 | 49 | 3,741,450 | 6,950,571.10 |
| CHAMPION | 1.02 | 1.02 | | | 1.02 | | 0.00 | 1.12 | 5 | 4,236 | 4,744.32 |
| CHAMS | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 26 | 674,691 | 156,459.08 |
| CHIPLC | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 | -3.12 | 0.32 | 6 | 257,909 | 82,616.52 |
| CILEASING | 5.70 | 5.70 | | | 5.70 | | 0.00 | 5.13 | 7 | 31,184 | 160,056.80 |
| CONOIL | 20.85 | 20.85 | 21.00 | 21.00 | 21.00 | 0.15 | 0.72 | 20.68 | 37 | 344,315 | 7,121,310.65 |
| CORNERST | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 0.00 | 0.62 | 5 | 236,691 | 146,758.42 |
| COURTVILLE | 0.22 | 0.22 | 0.23 | 0.23 | 0.23 | 0.01 | 4.55 | 0.23 | 10 | 703,348 | 161,528.13 |
| CUSTODIAN | 5.85 | 5.85 | | | 5.85 | | 0.00 | 5.91 | 5 | 8,899 | 52,582.55 |
| CUTIX | 2.40 | 2.40 | 2.20 | 2.16 | 2.16 | -0.24 | -10.00 | 2.18 | 30 | 950,000 | 2,070,768.59 |
| CWG | 2.54 | 2.54 | | | 2.54 | | 0.00 | 2.50 | 1 | 500 | 1,250.00 |
| DAARCOMM | 0.30 | 0.30 | | | 0.30 | | 0.00 | 0.27 | 3 | 50,120 | 13,532.40 |
| DANGCEM | 225.00 | 225.00 | | | 225.00 | | 0.00 | 216.65 | 157 | 481,887 | 104,400,396.40 |
| DANGSUGAR | 19.15 | 19.15 | 19.35 | 19.25 | 19.35 | 0.20 | 1.04 | 19.35 | 173 | 2,121,924 | 41,062,150.90 |
| DEAPCAP | 0.22 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 4 | 641,959 | 134,811.39 |
| ELLAHLAKES | 4.25 | 4.25 | | | 4.25 | | 0.00 | 4.25 | 1 | 500 | 2,125.00 |
| ETERNA | 5.28 | 5.28 | | | 5.28 | | 0.00 | 5.33 | 28 | 480,182 | 2,558,588.18 |
| ETI | 6.60 | 6.60 | 6.60 | 6.45 | 6.50 | -0.10 | -1.52 | 6.52 | 68 | 1,607,063 | 10,485,025.50 |
| ETRANZACT | 2.33 | 2.33 | | | 2.33 | | 0.00 | 2.13 | 1 | 11 | 23.43 |
| FBNH | 7.45 | 7.45 | 7.45 | 7.35 | 7.40 | -0.05 | -0.67 | 7.40 | 174 | 7,708,704 | 57,050,565.75 |
| FCMB | 3.25 | 3.25 | 3.25 | 3.15 | 3.18 | -0.07 | -2.15 | 3.19 | 82 | 10,450,825 | 33,372,754.66 |
| FIDELITYBK | 2.62 | 2.62 | 2.73 | 2.64 | 2.68 | 0.06 | 2.29 | 2.69 | 134 | 13,381,146 | 36,058,700.62 |
| FIDSON | 4.50 | 4.50 | 4.50 | 4.45 | 4.45 | -0.05 | -1.11 | 4.44 | 39 | 397,603 | 1,765,469.86 |
| FLOURMILL | 26.70 | 26.70 | 27.45 | 27.00 | 27.45 | 0.75 | 2.81 | 27.03 | 93 | 2,122,398 | 57,360,230.00 |
| FTNCOCOA | 0.72 | 0.72 | 0.75 | 0.69 | 0.70 | -0.02 | -2.78 | 0.73 | 68 | 4,173,037 | 3,040,884.69 |
| GLAXOSMITH | 7.00 | 7.00 | 7.20 | 7.00 | 7.20 | 0.20 | 2.86 | 7.00 | 46 | 1,570,025 | 10,985,737.45 |
| GUARANTY | 33.00 | 33.00 | 33.10 | 32.65 | 32.85 | -0.15 | -0.45 | 32.88 | 357 | 9,585,553 | 315,219,055.55 |
| GUINNESS | 18.05 | 18.05 | 18.50 | 18.50 | 18.50 | 0.45 | 2.49 | 18.69 | 82 | 1,343,993 | 25,117,889.05 |
| HONYFLOUR | 1.22 | 1.22 | 1.26 | 1.20 | 1.20 | -0.02 | -1.64 | 1.22 | 41 | 2,046,790 | 2,504,626.57 |
| INTBREW | 6.90 | 6.90 | 7.07 | 6.90 | 7.07 | 0.17 | 2.46 | 6.94 | 65 | 1,080,097 | 7,500,826.25 |
| INTERLINK | 2.91 | 2.91 | | | 2.91 | | 0.00 | 2.89 | 1 | 1 | 2.89 |
| JAIZBANK | 0.70 | 0.70 | 0.73 | 0.70 | 0.73 | 0.03 | 4.29 | 0.72 | 62 | 3,202,697 | 2,306,018.63 |
| JAPAULGOLD | 0.97 | 0.97 | 1.06 | 1.06 | 1.06 | 0.09 | 9.28 | 1.06 | 59 | 9,884,780 | 10,477,866.80 |
| JBERGER | 17.90 | 17.90 | | | 17.90 | | 0.00 | 17.92 | 45 | 207,643 | 3,720,653.90 |
| JOHNHOLT | 0.51 | 0.51 | | | 0.51 | | 0.00 | 0.56 | 2 | 18,964 | 10,609.14 |
| LASACO | 0.37 | 0.37 | 0.37 | 0.36 | 0.36 | -0.01 | -2.70 | 0.36 | 32 | 1,616,257 | 589,065.26 |
| LEARNAFRCA | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 | 1.00 | 25 | 1,071,168 | 1,076,094.31 |
| LINKASSURE | 0.64 | 0.64 | 0.64 | 0.61 | 0.61 | -0.03 | -4.69 | 0.63 | 12 | 1,249,337 | 781,431.31 |
| LIVESTOCK | 1.70 | 1.70 | 1.87 | 1.77 | 1.81 | 0.11 | 6.47 | 1.84 | 84 | 4,539,173 | 8,373,709.63 |
| MANSARD | 1.19 | 1.19 | 1.30 | 1.13 | 1.15 | -0.04 | -3.36 | 1.16 | 107 | 26,342,225 | 30,435,904.28 |
| MAYBAKER | 3.27 | 3.27 | 3.59 | 3.58 | 3.59 | 0.32 | 9.79 | 3.58 | 21 | 517,524 | 1,853,726.06 |
| MBENEFIT | 0.28 | 0.28 | 0.30 | 0.28 | 0.30 | 0.02 | 7.14 | 0.30 | 68 | 104,162,853 | 31,036,855.89 |
| MOBIL | 228.00 | 228.00 | | | 228.00 | | 0.00 | 205.41 | 21 | 67,836 | 13,934,335.70 |
| MORISON | 0.49 | 0.49 | 0.50 | 0.50 | 0.50 | 0.01 | 2.04 | 0.50 | 2 | 169,686 | 84,843.00 |
| MRS | 13.75 | 13.75 | | | 13.75 | | 0.00 | 13.06 | 11 | 895 | 11,692.00 |
| MTNN | 165.20 | 165.20 | | | 165.20 | | 0.00 | 168.00 | 123 | 164,959 | 27,712,912.50 |
| MULTIVERSE | 0.20 | 0.20 | | | 0.20 | | 0.00 | 0.22 | 1 | 22 | 4.84 |
| NAHCO | 2.27 | 2.27 | 2.30 | 2.29 | 2.29 | 0.02 | 0.88 | 2.29 | 37 | 497,490 | 1,137,225.71 |
| NASCON | 14.50 | 14.50 | | | 14.50 | | 0.00 | 15.61 | 16 | 70,191 | 1,095,423.90 |
| NB | 58.00 | 58.00 | | | 58.00 | | 0.00 | 57.92 | 48 | 218,847 | 12,674,912.95 |
| NCR | 1.96 | 1.96 | | | 1.96 | | 0.00 | 1.97 | 2 | 494 | 973.18 |
| NEIMETH | 2.20 | 2.20 | 2.20 | 2.01 | 2.20 | 0.00 | 0.00 | 2.07 | 41 | 1,140,516 | 2,359,127.46 |
| NEM | 2.30 | 2.30 | | | 2.30 | | 0.00 | 2.14 | 11 | 53,120 | 113,533.09 |
| NESTLE | 1505.00 | 1505.00 | | | 1505.00 | | 0.00 | 1427.10 | 45 | 10,077 | 14,380,898.50 |
| NIGERINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 6 | 4,942,553 | 988,510.60 |
| NNFM | 6.74 | 6.74 | | | 6.74 | | 0.00 | 6.83 | 9 | 4,329 | 29,584.42 |
| NPFMCRFBK | 1.73 | 1.73 | 1.75 | 1.75 | 1.75 | 0.02 | 1.16 | 1.74 | 17 | 259,824 | 452,490.94 |
| OANDO | 3.55 | 3.55 | 3.70 | 3.45 | 3.70 | 0.15 | 4.23 | 3.57 | 119 | 11,814,612 | 42,211,659.31 |
| OKOMUOIL | 92.50 | 92.50 | 93.00 | 93.00 | 93.00 | 0.50 | 0.54 | 93.00 | 24 | 4,976,917 | 462,837,348.00 |
| PORTPAINT | 2.44 | 2.44 | | | 2.44 | | 0.00 | 2.65 | 1 | 5,000 | 13,250.00 |
| PRESCO | 71.00 | 71.00 | 72.00 | 72.00 | 72.00 | 1.00 | 1.41 | 71.98 | 19 | 336,934 | 24,252,974.00 |
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 2 | 400,000 | 184,000.00 |
| PZ | 5.20 | 5.20 | | | 5.20 | | 0.00 | 5.12 | 27 | 383,089 | 1,962,590.30 |
| REDSTAREX | 3.40 | 3.40 | | | 3.40 | | 0.00 | 3.37 | 20 | 291,680 | 982,027.70 |
| REGALINS | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 0.24 | 22 | 2,604,480 | 631,910.90 |
| ROYALEX | 0.23 | 0.23 | 0.25 | 0.23 | 0.25 | 0.02 | 8.70 | 0.25 | 10 | 1,741,250 | 427,912.50 |
| SEPLAT | 496.10 | 496.10 | | | 496.10 | | 0.00 | 528.78 | 66 | 33,399 | 17,660,638.10 |
| SOVRENINS | 0.20 | 0.20 | | | 0.20 | | 0.00 | 0.22 | 2 | 35,100 | 7,722.00 |
| STANBIC | 44.00 | 44.00 | | | 44.00 | | 0.00 | 44.05 | 22 | 50,075 | 2,205,574.30 |
| STERLNBANK | 2.02 | 2.02 | 2.01 | 1.99 | 2.01 | -0.01 | -0.50 | 2.00 | 41 | 1,255,961 | 2,508,810.24 |
| STUDPRESS | 1.79 | 1.79 | | | 1.79 | | 0.00 | 1.62 | 1 | 1,500 | 2,430.00 |
| TANTALIZER | 0.20 | 0.20 | | | 0.20 | | 0.00 | 0.20 | 1 | 1,030 | 206.00 |
| TOTAL | 143.00 | 143.00 | | | 143.00 | | 0.00 | 148.54 | 73 | 106,485 | 15,817,210.80 |
| TRANSCORP | 0.98 | 0.98 | 0.97 | 0.95 | 0.96 | -0.02 | -2.04 | 0.96 | 69 | 5,319,416 | 5,084,223.83 |
| TRANSEXPR | 0.72 | 0.72 | | | 0.72 | | 0.00 | 0.73 | 1 | 2,250 | 1,642.50 |
| TRIPPLEG | 0.66 | 0.66 | | | 0.66 | | 0.00 | 0.60 | 4 | 150,123 | 90,088.56 |
| UACN | 7.50 | 7.50 | 7.50 | 7.25 | 7.45 | -0.05 | -0.67 | 7.43 | 59 | 1,228,270 | 9,120,591.90 |
| UAC-PROP | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 | -1.18 | 0.81 | 51 | 2,991,560 | 2,409,813.63 |
| UBA | 8.85 | 8.80 | 8.90 | 8.80 | 8.90 | 0.05 | 0.56 | 8.83 | 191 | 12,053,590 | 106,443,287.55 |
| UBN | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 | 5.33 | 61 | 424,019 | 2,258,309.45 |
| UCAP | 5.00 | 5.00 | 5.00 | 4.83 | 4.83 | -0.17 | -3.40 | 4.99 | 142 | 4,321,305 | 21,556,402.67 |
| UNILEVER | 13.20 | 13.20 | | | 13.20 | | 0.00 | 13.50 | 72 | 863,519 | 11,653,553.50 |
| UNIONDAC | 0.32 | 0.32 | | | 0.32 | | 0.00 | 0.33 | 2 | 3,968 | 1,290.08 |
| UNITYBNK | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.01 | -1.43 | 0.68 | 41 | 1,613,035 | 1,093,765.65 |
| UNIVINSURE | 0.20 | 0.20 | | | 0.20 | | 0.00 | 0.20 | 1 | 1 | 0.20 |
| UPDCREIT | 5.50 | 5.50 | | | 5.50 | | 0.00 | 5.50 | 4 | 15,179 | 83,450.70 |
| UPL | 1.25 | 1.25 | | | 1.25 | | 0.00 | 1.37 | 4 | 194,170 | 265,842.50 |
| VERITASKAP | 0.20 | 0.20 | | | 0.20 | | 0.00 | 0.20 | 1 | 49,080 | 9,816.00 |
| VITAFOAM | 8.95 | 8.95 | 9.20 | 8.90 | 9.00 | 0.05 | 0.56 | 9.00 | 63 | 1,568,052 | 14,110,468.45 |
| WAPCO | 22.30 | 22.30 | 22.35 | 22.05 | 22.30 | 0.00 | 0.00 | 22.29 | 193 | 14,383,138 | 320,536,549.10 |
| WAPIC | 0.42 | 0.42 | 0.46 | 0.44 | 0.45 | 0.03 | 7.14 | 0.44 | 55 | 9,161,138 | 4,070,269.32 |
| WEMABANK | 0.74 | 0.74 | 0.73 | 0.70 | 0.73 | -0.01 | -1.35 | 0.71 | 40 | 2,062,711 | 1,457,099.48 |
| ZENITHBANK | 25.65 | 25.65 | 25.90 | 25.65 | 25.85 | 0.20 | 0.78 | 25.80 | 426 | 13,360,081 | 344,698,650.75 |
| TOTAL TRANSACTION (107) | | | | | | | | | 5,338 | 335,699,532 | 2,489,743,052.67 |
GTI Price list - Monday 11th Jan 2021
