Daily Price List- Monday, 16th December, 2019
by
GTI Research
·
December 16, 2019
163 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ACCESS | 9.4 | 9.4 | 9.8 | 9.4 | 9.8 | 0.4 | 4.26 | 9.64 | 280 | 41162591 | 396948583.75 |
| AFRIPRUD | 4.1 | 4.1 | 4.12 | 4.12 | 4.12 | 0.02 | 0.49 | 4.13 | 26 | 1662157 | 6858854.29 |
| AGLEVENT | 0.39 | 0.39 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.42 | 2 | 119000 | 49980 |
| AIICO | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 | 0 | 0.7 | 17 | 280502 | 195824.59 |
| AIRTELAFRI | 298.9 | 298.9 | | | 298.9 | | 0 | 314.58 | 3 | 30 | 9437.5 |
| BERGER | 6.75 | 6.75 | | | 6.75 | | 0 | 6.59 | 6 | 3630 | 23935 |
| BETAGLAS | 53.8 | 53.8 | | | 53.8 | | 0 | 52.64 | 2 | 2217 | 116705.5 |
| CADBURY | 9.9 | 9.9 | | | 9.9 | | 0 | 9.36 | 22 | 61847 | 578842.25 |
| CAP | 24 | 24 | | | 24 | | 0 | 21.74 | 23 | 132360 | 2877691.65 |
| CAVERTON | 2.45 | 2.45 | | | 2.45 | | 0 | 2.43 | 5 | 100660 | 244568 |
| CCNN | 18.8 | 18.8 | | | 18.8 | | 0 | 17.22 | 8 | 34659 | 596789.3 |
| CHAMPION | 0.93 | 0.93 | 0.95 | 0.93 | 0.93 | 0 | 0 | 0.94 | 13 | 601988 | 564758.84 |
| CHAMS | 0.3 | 0.3 | 0.33 | 0.3 | 0.3 | 0 | 0 | 0.31 | 19 | 4085023 | 1251158.92 |
| CHIPLC | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0 | 0 | 0.39 | 5 | 800000 | 312900 |
| CILEASING | 5.9 | 5.9 | | | 5.9 | | 0 | 5.35 | 2 | 20450 | 109407.5 |
| CONOIL | 18.5 | 18.5 | | | 18.5 | | 0 | 18.25 | 11 | 16044 | 292788 |
| CORNERST | 0.66 | 0.66 | 0.6 | 0.6 | 0.6 | -0.06 | -9.09 | 0.6 | 7 | 491009 | 295185.72 |
| COURTVILLE | 0.24 | 0.24 | | | 0.24 | | 0 | 0.25 | 2 | 81000 | 20140 |
| CUSTODIAN | 6 | 6 | | | 6 | | 0 | 5.67 | 6 | 55811 | 316428.15 |
| CUTIX | 1.36 | 1.36 | | | 1.36 | | 0 | 1.37 | 4 | 59792 | 81917.12 |
| DANGCEM | 140 | 140 | 142 | 141.1 | 142 | 2 | 1.43 | 141.26 | 130 | 2169126 | 306410193.2 |
| DANGSUGAR | 16.55 | 16.55 | | | 16.55 | | 0 | 16.21 | 86 | 690739 | 11195950.3 |
| DEAPCAP | 0.4 | 0.4 | | | 0.4 | | 0 | 0.37 | 1 | 10 | 3.7 |
| EKOCORP | 4.15 | 4.15 | | | 4.15 | | 0 | 4.15 | 1 | 1277 | 5299.55 |
| ENAMELWA | 22.1 | 22.1 | | | 22.1 | | 0 | 19.9 | 1 | 1184 | 23561.6 |
| ETERNA | 3 | 3 | | | 3 | | 0 | 2.7 | 7 | 29345 | 79231.5 |
| ETI | 6.9 | 6.9 | 7 | 7 | 7 | 0.1 | 1.45 | 6.92 | 60 | 710117 | 4914025.25 |
| FBNH | 6.5 | 6.5 | 6.5 | 6.25 | 6.25 | -0.25 | -3.85 | 6.37 | 191 | 5372752 | 34225107.75 |
| FCMB | 1.8 | 1.8 | 1.8 | 1.75 | 1.77 | -0.03 | -1.67 | 1.77 | 70 | 6010642 | 10613571.47 |
| FIDELITYBK | 2.08 | 2.08 | 2.09 | 2.05 | 2.09 | 0.01 | 0.48 | 2.08 | 49 | 5088470 | 10601698.73 |
| FIDSON | 3.1 | 3.1 | | | 3.1 | | 0 | 2.8 | 3 | 3000 | 8400 |
| FLOURMILL | 19.3 | 19.3 | | | 19.3 | | 0 | 19.34 | 40 | 559853 | 10827069.9 |
| FO | 18.1 | 18.1 | | | 18.1 | | 0 | 16.42 | 20 | 191310 | 3141861.35 |
| FTNCOCOA | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 150 | 30 |
| GLAXOSMITH | 5.25 | 5.25 | | | 5.25 | | 0 | 5.34 | 18 | 186290 | 995125.65 |
| GUARANTY | 29.2 | 29.2 | 29.5 | 28.7 | 29.5 | 0.3 | 1.03 | 29.41 | 118 | 11317486 | 332862371.1 |
| GUINNESS | 29.5 | 29.5 | 32.4 | 32.4 | 32.4 | 2.9 | 9.83 | 32.06 | 28 | 175854 | 5638096.05 |
| HONYFLOUR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0.99 | 19 | 1019087 | 1013876.13 |
| IKEJAHOTEL | 1.02 | 1.02 | | | 1.02 | | 0 | 0.97 | 3 | 11900 | 11568 |
| INTBREW | 10.1 | 10.1 | | | 10.1 | | 0 | 9.17 | 14 | 256804 | 2354063.5 |
| JAIZBANK | 0.67 | 0.67 | 0.68 | 0.68 | 0.68 | 0.01 | 1.49 | 0.68 | 15 | 2439486 | 1661864.95 |
| JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 254207 | 50841.4 |
| JBERGER | 19 | 19 | | | 19 | | 0 | 17.63 | 6 | 26489 | 466966.4 |
| LASACO | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0.25 | 8 | 1516156 | 378989 |
| LEARNAFRCA | 1.25 | 1.25 | | | 1.25 | | 0 | 1.25 | 2 | 22909 | 28636.25 |
| LINKASSURE | 0.49 | 0.49 | | | 0.49 | | 0 | 0.48 | 3 | 32000 | 15480 |
| LIVESTOCK | 0.48 | 0.48 | 0.5 | 0.5 | 0.5 | 0.02 | 4.17 | 0.5 | 4 | 251300 | 124624 |
| MAYBAKER | 2.14 | 2.14 | | | 2.14 | | 0 | 2.14 | 4 | 30557 | 65391.98 |
| MOBIL | 147.9 | 147.9 | | | 147.9 | | 0 | 137.95 | 12 | 10732 | 1480463.1 |
| MORISON | 0.5 | 0.5 | | | 0.5 | | 0 | 0.46 | 2 | 5747 | 2643.62 |
| MRS | 15.3 | 15.3 | | | 15.3 | | 0 | 14.2 | 3 | 300 | 4260 |
| MTNN | 115.3 | 115.3 | | | 115.3 | | 0 | 115.79 | 60 | 284539 | 32946769 |
| MULTIVERSE | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 1000 | 200 |
| NAHCO | 2.38 | 2.38 | | | 2.38 | | 0 | 2.36 | 16 | 143359 | 337932.79 |
| NASCON | 14 | 14 | | | 14 | | 0 | 13.28 | 8 | 69764 | 926333 |
| NB | 52.7 | 52.7 | 52.7 | 52.7 | 52.7 | 0 | 0 | 52.59 | 49 | 1304153 | 68583963.3 |
| NEIMETH | 0.66 | 0.66 | 0.6 | 0.6 | 0.6 | -0.06 | -9.09 | 0.6 | 8 | 320337 | 192202.2 |
| NEM | 1.95 | 1.95 | 2 | 2 | 2 | 0.05 | 2.56 | 1.98 | 9 | 301858 | 597989.28 |
| NESTLE | 1300 | 1300 | | | 1300 | | 0 | 1264.19 | 23 | 6296 | 7959362 |
| NNFM | 4.3 | 4.3 | | | 4.3 | | 0 | 4 | 2 | 6591 | 26364 |
| OANDO | 3.62 | 3.62 | 3.81 | 3.65 | 3.65 | 0.03 | 0.83 | 3.7 | 65 | 1696701 | 6269644.3 |
| OKOMUOIL | 54.5 | 54.5 | | | 54.5 | | 0 | 56.01 | 9 | 10980 | 614978.8 |
| PRESCO | 43.5 | 43.5 | | | 43.5 | | 0 | 43.94 | 6 | 20315 | 892622.5 |
| PZ | 5.25 | 5.25 | 5.75 | 5.6 | 5.75 | 0.5 | 9.52 | 5.65 | 29 | 955440 | 5400343.25 |
| REDSTAREX | 4.45 | 4.45 | | | 4.45 | | 0 | 4.2 | 1 | 700 | 2940 |
| ROYALEX | 0.26 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85 | 0.26 | 5 | 650459 | 169076.71 |
| SCOA | 2.93 | 2.93 | | | 2.93 | | 0 | 2.64 | 2 | 11527 | 30431.28 |
| SEPLAT | 549.7 | 549.7 | | | 549.7 | | 0 | 510.57 | 5 | 3566 | 1820697 |
| SOVRENINS | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 5 | 181652 | 36330.4 |
| STANBIC | 36.1 | 36.1 | | | 36.1 | | 0 | 38.01 | 33 | 284269 | 10806164.4 |
| STERLNBANK | 1.96 | 1.96 | 2 | 1.95 | 2 | 0.04 | 2.04 | 1.97 | 26 | 1136389 | 2234167.98 |
| TOTAL | 110.9 | 110.9 | | | 110.9 | | 0 | 107.12 | 11 | 6441 | 689990 |
| TRANSCOHOT | 5.4 | 5.4 | | | 5.4 | | 0 | 5.2 | 1 | 50 | 260 |
| TRANSCORP | 0.99 | 0.99 | 0.99 | 0.98 | 0.99 | 0 | 0 | 0.98 | 55 | 10052359 | 9880787.29 |
| TRIPPLEG | 0.64 | 0.64 | | | 0.64 | | 0 | 0.58 | 3 | 10707 | 6210.06 |
| UACN | 8.9 | 8.9 | 8.8 | 8.6 | 8.75 | -0.15 | -1.69 | 8.72 | 100 | 3818869 | 33318829.05 |
| UAC-PROP | 1 | 1 | | | 1 | | 0 | 0.92 | 5 | 57312 | 52830.15 |
| UBA | 6.6 | 6.6 | 7 | 6.85 | 7 | 0.4 | 6.06 | 6.91 | 153 | 29242948 | 201961997.4 |
| UBN | 6.5 | 6.5 | | | 6.5 | | 0 | 6.47 | 27 | 318419 | 2059037.55 |
| UCAP | 2.22 | 2.22 | 2.25 | 2.2 | 2.2 | -0.02 | -0.90 | 2.23 | 53 | 1923718 | 4297997.58 |
| UNILEVER | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | 0 | 18.46 | 24 | 487412 | 8997182.85 |
| UPL | 1.32 | 1.32 | 1.21 | 1.19 | 1.21 | -0.11 | -8.33 | 1.21 | 22 | 1120500 | 1352665 |
| VERITASKAP | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 4400 | 880 |
| VITAFOAM | 3.9 | 3.9 | | | 3.9 | | 0 | 3.93 | 24 | 358438 | 1409629.21 |
| WAPCO | 13.95 | 13.95 | 14.2 | 14 | 14.2 | 0.25 | 1.79 | 13.99 | 65 | 1103617 | 15439013.65 |
| WAPIC | 0.33 | 0.33 | | | 0.33 | | 0 | 0.33 | 14 | 265971 | 88937.82 |
| WEMABANK | 0.67 | 0.67 | 0.68 | 0.68 | 0.68 | 0.01 | 1.49 | 0.68 | 18 | 614590 | 415307.1 |
| ZENITHBANK | 18.75 | 18.75 | 18.8 | 18.7 | 18.75 | 0 | 0 | 18.75 | 374 | 25592137 | 479810375.25 |
| TOTAL TRANSACTION (88) | | | | | | | | | 2700 | 170523832 | 2050577603.66 |
GTI Daily Price List- Monday_ December 16th_ 2019
