Daily Price List- Monday, 13th May, 2019.
by
GTI Research
·
May 13, 2019
213 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 12 | 1325200 | 331584 |
| ACCESS | 7.1 | 7.1 | 7 | 6.7 | 6.7 | -0.4 | -5.63 | 6.83 | 203 | 10540670 | 72005895.5 |
| AFRIPRUD | 3.54 | 3.54 | 3.82 | 3.82 | 3.82 | 0.28 | 7.91 | 3.78 | 55 | 651888 | 2465970.24 |
| AFROMEDIA | 0.45 | 0.45 | | | 0.45 | | 0 | 0.41 | 1 | 2000 | 820 |
| AGLEVENT | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 3 | 172177 | 44766.02 |
| AIICO | 0.7 | 0.7 | 0.68 | 0.66 | 0.66 | -0.04 | -5.71 | 0.67 | 19 | 1004831 | 674907.12 |
| BERGER | 7.35 | 7.35 | | | 7.35 | | 0 | 7.79 | 11 | 23175 | 180606.2 |
| BETAGLAS | 68.95 | 68.95 | | | 68.95 | | 0 | 65.75 | 8 | 101547 | 6677076.7 |
| CADBURY | 11 | 11 | 10.5 | 10.5 | 10.5 | -0.5 | -4.55 | 10.58 | 31 | 95386 | 1009468.1 |
| CAP | 34 | 34 | 34 | 34 | 34 | 0 | 0 | 34.08 | 22 | 125985 | 4293696.6 |
| CAPHOTEL | 3.05 | 3.05 | | | 3.05 | | 0 | 2.75 | 2 | 35 | 96.25 |
| CAVERTON | 2.46 | 2.46 | 2.55 | 2.55 | 2.55 | 0.09 | 3.66 | 2.56 | 13 | 235355 | 602325.4 |
| CCNN | 15.3 | 15.3 | | | 15.3 | | 0 | 14.98 | 15 | 68155 | 1020653.5 |
| CHAMPION | 1.43 | 1.43 | | | 1.43 | | 0 | 1.3 | 4 | 42590 | 55376 |
| CHAMS | 0.4 | 0.38 | 0.38 | 0.36 | 0.36 | -0.04 | -10.00 | 0.36 | 32 | 4365190 | 1585496.4 |
| CHELLARAM | 3.08 | 3.08 | | | 3.08 | | 0 | 2.78 | 1 | 10 | 27.8 |
| CHIPLC | 0.29 | 0.29 | | | 0.29 | | 0 | 0.31 | 1 | 1889 | 585.59 |
| CILEASING | 7.2 | 7.2 | | | 7.2 | | 0 | 7.1 | 2 | 250 | 1775 |
| CONOIL | 20.1 | 20.1 | | | 20.1 | | 0 | 21.26 | 33 | 104631 | 2224039.15 |
| CORNERST | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 1002000 | 200400 |
| COURTVILLE | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 0.25 | 14 | 1103260 | 272607.69 |
| CUSTODIAN | 6.5 | 6.5 | | | 6.5 | | 0 | 6.1 | 3 | 25000 | 152600 |
| CUTIX | 1.85 | 1.85 | 1.8 | 1.8 | 1.8 | -0.05 | -2.70 | 1.8 | 24 | 605000 | 1086960 |
| DAARCOMM | 0.4 | 0.4 | | | 0.4 | | 0 | 0.36 | 2 | 1000 | 360 |
| DANGCEM | 179 | 179 | 178.5 | 178 | 178.5 | -0.5 | -0.28 | 178.26 | 76 | 207988 | 37075984.7 |
| DANGFLOUR | 17 | 17 | 17.25 | 17 | 17 | 0 | 0 | 17.12 | 231 | 6528472 | 111796427 |
| DANGSUGAR | 14 | 14 | 13.8 | 13.8 | 13.8 | -0.2 | -1.43 | 13.67 | 56 | 397799 | 5436713.15 |
| ETERNA | 3.9 | 3.9 | 3.95 | 3.95 | 3.95 | 0.05 | 1.28 | 4 | 19 | 141512 | 565394.7 |
| ETI | 10.3 | 10.3 | 10.7 | 10.35 | 10.35 | 0.05 | 0.49 | 10.4 | 31 | 765729 | 7966715.55 |
| FBNH | 7.25 | 7.25 | 7.5 | 7.15 | 7.5 | 0.25 | 3.45 | 7.27 | 164 | 4616506 | 33544094.8 |
| FCMB | 1.8 | 1.8 | 1.82 | 1.7 | 1.7 | -0.1 | -5.56 | 1.74 | 81 | 4889691 | 8499521.39 |
| FIDELITYBK | 1.84 | 1.84 | 1.83 | 1.79 | 1.83 | -0.01 | -0.54 | 1.8 | 103 | 4730880 | 8533547.19 |
| FIDSON | 4.6 | 4.6 | | | 4.6 | | 0 | 4.65 | 3 | 4950 | 23037.5 |
| FIRSTALUM | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.02 | -4.76 | 0.43 | 5 | 202500 | 87000 |
| FLOURMILL | 16 | 16 | | | 16 | | 0 | 15.77 | 50 | 200543 | 3163189.4 |
| FO | 34.95 | 34.95 | | | 34.95 | | 0 | 31.5 | 3 | 4198 | 132237 |
| GLAXOSMITH | 9 | 9 | 9 | 9 | 9 | 0 | 0 | 8.86 | 24 | 245858 | 2177657.35 |
| GOLDINSURE | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 2 | 2500010 | 525002.3 |
| GUARANTY | 32 | 32 | 31.55 | 30.9 | 31 | -1 | -3.13 | 31.14 | 303 | 37977265 | 1182637238.1 |
| GUINNESS | 51.5 | 51.5 | 50 | 50 | 50 | -1.5 | -2.91 | 50.02 | 25 | 3745302 | 187347774.15 |
| HONYFLOUR | 1.15 | 1.15 | | | 1.15 | | 0 | 1.12 | 17 | 261360 | 291749.84 |
| IKEJAHOTEL | 1.45 | 1.45 | | | 1.45 | | 0 | 1.41 | 2 | 500 | 705 |
| INTBREW | 20 | 20 | 20 | 20 | 20 | 0 | 0 | 20.07 | 8 | 216540 | 4346555 |
| JAIZBANK | 0.5 | 0.5 | 0.5 | 0.46 | 0.46 | -0.04 | -8.00 | 0.49 | 30 | 2006965 | 973445.5 |
| JAPAULOIL | 0.26 | 0.26 | 0.28 | 0.26 | 0.28 | 0.02 | 7.69 | 0.27 | 39 | 3531688 | 940693.31 |
| JBERGER | 23 | 23 | | | 23 | | 0 | 24.36 | 21 | 44424 | 1082019.75 |
| LASACO | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0.3 | 6 | 1927000 | 578350 |
| LAWUNION | 0.44 | 0.44 | | | 0.44 | | 0 | 0.45 | 1 | 5000 | 2250 |
| LEARNAFRCA | 1.22 | 1.22 | | | 1.22 | | 0 | 1.28 | 3 | 10817 | 13797.64 |
| LINKASSURE | 0.44 | 0.44 | | | 0.44 | | 0 | 0.45 | 2 | 100000 | 45000 |
| LIVESTOCK | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 | -4.76 | 0.61 | 7 | 300543 | 182866.66 |
| MANSARD | 1.81 | 1.81 | | | 1.81 | | 0 | 1.82 | 11 | 65905 | 120238.42 |
| MAYBAKER | 2.3 | 2.3 | 2.2 | 2.2 | 2.2 | -0.1 | -4.35 | 2.24 | 13 | 413813 | 927589.1 |
| MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 8 | 787086 | 165288.06 |
| MCNICHOLS | 0.5 | 0.5 | | | 0.5 | | 0 | 0.55 | 2 | 2010 | 1104.5 |
| MOBIL | 173 | 173 | 165 | 165 | 165 | -8 | -4.62 | 165.15 | 22 | 491104 | 81104446.5 |
| NAHCO | 3.13 | 3.13 | | | 3.13 | | 0 | 3.12 | 39 | 414137 | 1292379.71 |
| NASCON | 17.95 | 17.95 | | | 17.95 | | 0 | 16.74 | 13 | 10485 | 175506.25 |
| NB | 65.3 | 65.3 | 65 | 65 | 65 | -0.3 | -0.46 | 64.98 | 58 | 2654941 | 172526703.35 |
| NCR | 6 | 6 | | | 6 | | 0 | 6.6 | 3 | 140 | 924 |
| NEIMETH | 0.5 | 0.5 | 0.55 | 0.55 | 0.55 | 0.05 | 10.00 | 0.55 | 14 | 1359378 | 747657.9 |
| NEM | 2.5 | 2.5 | 2.25 | 2.25 | 2.25 | -0.25 | -10.00 | 2.27 | 12 | 304310 | 692024.8 |
| NESTLE | 1481.5 | 1481.5 | | | 1481.5 | | 0 | 1370.63 | 61 | 23740 | 32538811 |
| NIGERINS | 0.2 | 0.2 | | | 0.2 | | 0 | 0.21 | 1 | 289 | 60.69 |
| NPFMCRFBK | 1.35 | 1.35 | 1.4 | 1.35 | 1.35 | 0 | 0 | 1.4 | 16 | 457753 | 639484.33 |
| OANDO | 4.8 | 4.8 | 4.8 | 4.65 | 4.65 | -0.15 | -3.13 | 4.72 | 55 | 917321 | 4332280.15 |
| OKOMUOIL | 70 | 70 | 77 | 70 | 77 | 7 | 10.00 | 73.09 | 41 | 841333 | 61490892.7 |
| PRESCO | 58 | 58 | | | 58 | | 0 | 52.4 | 19 | 32828 | 1720317.2 |
| PRESTIGE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 5 | 276282 | 138141 |
| PZ | 9 | 9 | 8.95 | 8.5 | 8.5 | -0.5 | -5.56 | 8.78 | 19 | 222338 | 1951166.5 |
| REDSTAREX | 5.5 | 5.5 | | | 5.5 | | 0 | 5.4 | 2 | 505 | 2727 |
| REGALINS | 0.22 | 0.22 | 0.21 | 0.2 | 0.21 | -0.01 | -4.55 | 0.21 | 23 | 2107380 | 437470.14 |
| RESORTSAL | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 20 | 4 |
| ROYALEX | 0.24 | 0.24 | | | 0.24 | | 0 | 0.24 | 2 | 6166 | 1479.84 |
| RTBRISCOE | 0.32 | 0.32 | | | 0.32 | | 0 | 0.29 | 1 | 20 | 5.8 |
| SEPLAT | 522 | 522 | | | 522 | | 0 | 515.11 | 21 | 15923 | 8202027 |
| SKYAVN | 4.65 | 4.65 | | | 4.65 | | 0 | 5 | 1 | 10 | 50 |
| SOVRENINS | 0.25 | 0.25 | | | 0.25 | | 0 | 0.24 | 12 | 44100 | 10534 |
| STANBIC | 46 | 46 | 44.05 | 44.05 | 44.05 | -1.95 | -4.24 | 44.04 | 18 | 941651 | 41474520.9 |
| STERLNBANK | 2.68 | 2.68 | 2.65 | 2.6 | 2.65 | -0.03 | -1.12 | 2.65 | 224 | 13028842 | 34497403.79 |
| SUNUASSUR | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 100 | 20 |
| THOMASWY | 0.25 | 0.25 | | | 0.25 | | 0 | 0.27 | 1 | 825 | 222.75 |
| TOTAL | 162 | 162 | | | 162 | | 0 | 157.92 | 14 | 15212 | 2402293.7 |
| TRANSCOHOT | 5.4 | 5.4 | | | 5.4 | | 0 | 4.9 | 1 | 1400 | 6860 |
| TRANSCORP | 1.13 | 1.13 | 1.2 | 1.14 | 1.14 | 0.01 | 0.88 | 1.16 | 80 | 12250775 | 14185154.87 |
| TRANSEXPR | 0.77 | 0.77 | | | 0.77 | | 0 | 0.71 | 5 | 3790 | 2708.3 |
| TRIPPLEG | 0.7 | 0.7 | | | 0.7 | | 0 | 0.63 | 6 | 100058 | 63106.54 |
| UACN | 6.95 | 6.95 | 7.1 | 6.95 | 7 | 0.05 | 0.72 | 7 | 133 | 41289048 | 289054146.45 |
| UAC-PROP | 1.5 | 1.5 | | | 1.5 | | 0 | 1.55 | 5 | 82987 | 128893.38 |
| UBA | 6.5 | 6.5 | 6.5 | 5.85 | 6 | -0.5 | -7.69 | 6.07 | 378 | 15964003 | 96827676.85 |
| UBN | 7 | 7 | | | 7 | | 0 | 7.01 | 29 | 118547 | 830424 |
| UCAP | 2.56 | 2.56 | 2.45 | 2.31 | 2.32 | -0.24 | -9.38 | 2.36 | 98 | 5271919 | 12455398.69 |
| UNILEVER | 31 | 31 | 31 | 31 | 31 | 0 | 0 | 31.06 | 20 | 96684 | 3003469.6 |
| UNIONDICON | 12.15 | 12.15 | | | 12.15 | | 0 | 10.95 | 1 | 2 | 21.9 |
| UNITYBNK | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0.72 | 7 | 178264 | 128575.08 |
| UNIVINSURE | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 10 | 2 |
| UPL | 1.85 | 1.85 | | | 1.85 | | 0 | 1.94 | 3 | 3100 | 6013 |
| VERITASKAP | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 1250 | 250 |
| VITAFOAM | 3.95 | 3.95 | | | 3.95 | | 0 | 3.93 | 5 | 15215 | 59761.75 |
| WAPCO | 11 | 11 | | | 11 | | 0 | 10.9 | 43 | 214600 | 2338946.9 |
| WAPIC | 0.39 | 0.39 | 0.4 | 0.39 | 0.39 | 0 | 0 | 0.39 | 23 | 3458293 | 1358408.99 |
| WEMABANK | 0.72 | 0.72 | 0.7 | 0.68 | 0.68 | -0.04 | -5.56 | 0.7 | 33 | 1891734 | 1319202.87 |
| ZENITHBANK | 20 | 20 | 20.1 | 19.65 | 19.7 | -0.3 | -1.50 | 19.91 | 426 | 11145370 | 221949638.15 |
| TOTAL TRANSACTION (103) | | | | | | | | | 3856 | 214684260 | 2784169494.64 |
GTI Daily Price List- Monday_ May 13th_ 2019
