Daily Price List -Monday, 16th November, 2020
by
GTI Research
·
November 16, 2020
229 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.35 | 0.35 | | | 0.35 | | 0 | 0.33 | 7 | 106400 | 35548.24 |
| ACADEMY | 0.3 | 0.3 | | | 0.3 | | 0 | 0.31 | 2 | 8000 | 2480 |
| ACCESS | 9.15 | 9.15 | 9.25 | 8.4 | 8.7 | -0.45 | -4.92 | 8.94 | 605 | 50291819 | 449474021.2 |
| AFRIPRUD | 6.45 | 6.45 | 6.35 | 5.87 | 6 | -0.45 | -6.98 | 6.17 | 130 | 7157676 | 44139975.3 |
| AIICO | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 | 0 | 0.91 | 37 | 618425 | 559998.34 |
| AIRTELAFRI | 489.9 | 489.9 | 500 | 500 | 500 | 10.1 | 2.06 | 499.97 | 37 | 570769 | 285369225.4 |
| ALEX | 8.1 | 8.1 | | | 8.1 | | 0 | 8 | 1 | 333 | 2664 |
| ARDOVA | 14.8 | 14.8 | 16.2 | 16 | 16 | 1.2 | 8.11 | 15.59 | 129 | 2284099 | 35599218.75 |
| BERGER | 7.35 | 7.35 | | | 7.35 | | 0 | 7.31 | 10 | 20518 | 150006.6 |
| BETAGLAS | 55.4 | 55.4 | | | 55.4 | | 0 | 56.01 | 5 | 4769 | 267127.4 |
| BOCGAS | 4.84 | 4.84 | 5.32 | 5.32 | 5.32 | 0.48 | 9.92 | 5.32 | 19 | 252839 | 1343900.26 |
| BUACEMENT | 52 | 52 | 56 | 56 | 56 | 4 | 7.69 | 53.76 | 96 | 475555 | 25566408.6 |
| CADBURY | 10.15 | 10.15 | | | 10.15 | | 0 | 9.2 | 79 | 629443 | 5793441.6 |
| CAP | 22.15 | 22.15 | | | 22.15 | | 0 | 22.36 | 27 | 265359 | 5933443.1 |
| CAVERTON | 1.97 | 1.97 | | | 1.97 | | 0 | 1.9 | 40 | 561853 | 1067459.19 |
| CHAMPION | 1 | 1 | 1.1 | 1.03 | 1.05 | 0.05 | 5.00 | 1.07 | 25 | 1199673 | 1279051.05 |
| CHAMS | 0.28 | 0.28 | 0.28 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 32 | 7035268 | 1837422.38 |
| CHIPLC | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 | -8.82 | 0.31 | 7 | 1600039 | 496162.09 |
| CILEASING | 4.95 | 4.95 | | | 4.95 | | 0 | 4.49 | 23 | 281492 | 1263751.2 |
| CONOIL | 19.05 | 19.05 | | | 19.05 | | 0 | 20.33 | 57 | 344532 | 7003536.05 |
| CORNERST | 0.58 | 0.58 | | | 0.58 | | 0 | 0.6 | 4 | 35434 | 21142.94 |
| COURTVILLE | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 6 | 1536440 | 307346 |
| CUSTODIAN | 6.5 | 6.5 | | | 6.5 | | 0 | 5.96 | 19 | 188052 | 1119874.5 |
| CUTIX | 1.79 | 1.79 | 1.82 | 1.82 | 1.82 | 0.03 | 1.68 | 1.83 | 23 | 290447 | 532581.22 |
| DAARCOMM | 0.3 | 0.3 | | | 0.3 | | 0 | 0.29 | 2 | 1290 | 374.1 |
| DANGCEM | 200 | 200 | | | 200 | | 0 | 195.27 | 289 | 3210142 | 626854719 |
| DANGSUGAR | 22.2 | 22.2 | 21 | 20 | 20 | -2.2 | -9.91 | 20.59 | 399 | 7429373 | 152954461.75 |
| ETERNA | 4.9 | 4.9 | 4.6 | 4.6 | 4.6 | -0.3 | -6.12 | 4.6 | 40 | 413692 | 1901760.15 |
| ETI | 6.8 | 6.8 | 6.8 | 6.15 | 6.15 | -0.65 | -9.56 | 6.35 | 185 | 7807282 | 49583833.5 |
| ETRANZACT | 2.3 | 2.3 | | | 2.3 | | 0 | 2.22 | 10 | 27907 | 62013.1 |
| FBNH | 8.25 | 8.25 | 8.25 | 7.45 | 7.6 | -0.65 | -7.88 | 7.66 | 683 | 65223303 | 499297288.1 |
| FCMB | 3.42 | 3.42 | 3.36 | 3.11 | 3.36 | -0.06 | -1.75 | 3.22 | 206 | 13342740 | 42983856.88 |
| FIDELITYBK | 2.89 | 2.89 | 2.8 | 2.61 | 2.61 | -0.28 | -9.69 | 2.69 | 328 | 29594848 | 79615732.71 |
| FIDSON | 5.98 | 5.98 | 6.5 | 5.5 | 5.5 | -0.48 | -8.03 | 5.88 | 73 | 1552159 | 9131294.1 |
| FLOURMILL | 29.95 | 29.95 | 28.1 | 28.05 | 28.05 | -1.9 | -6.34 | 28.3 | 115 | 2008493 | 56843897.2 |
| GLAXOSMITH | 7.2 | 7.2 | 6.9 | 6.75 | 6.8 | -0.4 | -5.56 | 6.87 | 149 | 4667927 | 32075625.9 |
| GOLDBREW | 0.81 | 0.81 | | | 0.81 | | 0 | 0.81 | 1 | 9072 | 7348.32 |
| GUARANTY | 36.4 | 36.4 | 36.25 | 35.1 | 36 | -0.4 | -1.10 | 36.05 | 609 | 32216429 | 1161243489.4 |
| GUINNESS | 20.1 | 20.1 | 19.95 | 19.95 | 19.95 | -0.15 | -0.75 | 19.62 | 221 | 1791898 | 35161203.15 |
| HONYFLOUR | 1.28 | 1.28 | 1.24 | 1.16 | 1.16 | -0.12 | -9.38 | 1.19 | 87 | 3575740 | 4248640.45 |
| IKEJAHOTEL | 1 | 1 | | | 1 | | 0 | 1.02 | 3 | 117094 | 118861.6 |
| INTBREW | 7.25 | 7.25 | 7 | 7 | 7 | -0.25 | -3.45 | 7 | 128 | 13737054 | 96187884.22 |
| INTERLINK | 2.91 | 2.91 | | | 2.91 | | 0 | 2.91 | 1 | 1000 | 2910 |
| JAIZBANK | 0.73 | 0.73 | 0.8 | 0.7 | 0.7 | -0.03 | -4.11 | 0.75 | 77 | 6697991 | 5020554.05 |
| JAPAULOIL | 0.33 | 0.33 | 0.36 | 0.31 | 0.31 | -0.02 | -6.06 | 0.35 | 144 | 29886208 | 10574520.35 |
| JBERGER | 19 | 19 | | | 19 | | 0 | 18.95 | 129 | 2608098 | 49422294.8 |
| LASACO | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 | -2.86 | 0.34 | 14 | 1519526 | 517728.19 |
| LEARNAFRCA | 1.13 | 1.13 | 1.15 | 1.13 | 1.15 | 0.02 | 1.77 | 1.14 | 21 | 1463895 | 1671402.76 |
| LINKASSURE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 4 | 304997 | 152511 |
| LIVESTOCK | 1.45 | 1.45 | 1.5 | 1.31 | 1.31 | -0.14 | -9.66 | 1.36 | 108 | 12148750 | 16512788.43 |
| MANSARD | 2.3 | 2.3 | 2.15 | 2.15 | 2.15 | -0.15 | -6.52 | 2.16 | 30 | 544983 | 1176686.6 |
| MAYBAKER | 3.5 | 3.5 | 3.3 | 3.2 | 3.3 | -0.2 | -5.71 | 3.23 | 62 | 1614887 | 5222513.41 |
| MBENEFIT | 0.26 | 0.28 | 0.28 | 0.24 | 0.26 | 0 | 0 | 0.26 | 45 | 11838612 | 3078520.66 |
| MOBIL | 190 | 190 | | | 190 | | 0 | 193.45 | 36 | 21304 | 4121231.4 |
| MRS | 13.75 | 13.75 | | | 13.75 | | 0 | 14.26 | 12 | 37967 | 541533.2 |
| MTNN | 155 | 155 | | | 155 | | 0 | 153.59 | 168 | 940240 | 144416090.7 |
| NAHCO | 2.6 | 2.6 | 2.6 | 2.34 | 2.34 | -0.26 | -10.00 | 2.37 | 49 | 2658478 | 6296956.31 |
| NASCON | 16.95 | 16.95 | | | 16.95 | | 0 | 17.4 | 86 | 739776 | 12875610.6 |
| NB | 63.1 | 63.1 | 58 | 58 | 58 | -5.1 | -8.08 | 58.09 | 101 | 1359859 | 78998306.1 |
| NCR | 1.98 | 1.98 | 1.8 | 1.8 | 1.8 | -0.18 | -9.09 | 1.81 | 6 | 388628 | 701534 |
| NEIMETH | 2.67 | 2.67 | 2.91 | 2.7 | 2.91 | 0.24 | 8.99 | 2.83 | 86 | 4749407 | 13445364.68 |
| NEM | 2.2 | 2.2 | 2.35 | 2.35 | 2.35 | 0.15 | 6.82 | 2.32 | 12 | 614878 | 1427818.3 |
| NESF | 552.2 | 552.2 | | | 552.2 | | 0 | 552.2 | 1 | 10 | 5522 |
| NESTLE | 1450 | 1450 | | | 1450 | | 0 | 1405.23 | 62 | 27960 | 39290175.3 |
| NNFM | 7.7 | 7.7 | | | 7.7 | | 0 | 7.8 | 8 | 109926 | 857120.12 |
| NPFMCRFBK | 1.75 | 1.75 | 1.6 | 1.6 | 1.6 | -0.15 | -8.57 | 1.63 | 42 | 998235 | 1626122.42 |
| OANDO | 4 | 4 | 3.9 | 3.6 | 3.6 | -0.4 | -10.00 | 3.66 | 130 | 4925121 | 18004286.09 |
| OKOMUOIL | 80 | 80 | | | 80 | | 0 | 87.01 | 19 | 74259 | 6461140.1 |
| PORTPAINT | 2.91 | 2.91 | | | 2.91 | | 0 | 2.65 | 7 | 102074 | 270575.15 |
| PRESCO | 79.75 | 79.75 | | | 79.75 | | 0 | 72.54 | 65 | 673097 | 48827461.1 |
| PRESTIGE | 0.55 | 0.55 | | | 0.55 | | 0 | 0.53 | 2 | 15289 | 8123.17 |
| PZ | 5.75 | 5.75 | 5.3 | 5.3 | 5.3 | -0.45 | -7.83 | 5.41 | 86 | 1727907 | 9353663.95 |
| REDSTAREX | 3.6 | 3.6 | 3.4 | 3.24 | 3.27 | -0.33 | -9.17 | 3.33 | 30 | 1709401 | 5687961 |
| REGALINS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0.24 | 4 | 435625 | 103030 |
| ROYALEX | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00 | 0.24 | 3 | 943817 | 226594.08 |
| RTBRISCOE | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 4500 | 900 |
| SCOA | 2.93 | 2.93 | | | 2.93 | | 0 | 2.64 | 1 | 2017 | 5324.88 |
| SEPLAT | 400.7 | 400.7 | | | 400.7 | | 0 | 426.79 | 43 | 14648 | 6251655.5 |
| SFSREIT | 69.3 | 69.3 | | | 69.3 | | 0 | 62.4 | 1 | 4000 | 249600 |
| SKYAVN | 2.93 | 2.93 | | | 2.93 | | 0 | 2.67 | 6 | 17155 | 45768.5 |
| STANBIC | 46 | 46 | | | 46 | | 0 | 44.61 | 56 | 268006 | 11955371.1 |
| STERLNBANK | 2.18 | 2.18 | 2.25 | 1.97 | 1.97 | -0.21 | -9.63 | 2.03 | 195 | 16238304 | 32991429.56 |
| TOTAL | 129.9 | 129.9 | | | 129.9 | | 0 | 128.49 | 32 | 16508 | 2121087 |
| TRANSCOHOT | 4 | 4 | 4 | 4 | 4 | 0 | 0 | 4 | 8 | 304589 | 1218114.5 |
| TRANSCORP | 1.15 | 1.15 | 1.26 | 1.04 | 1.04 | -0.11 | -9.57 | 1.1 | 386 | 75481522 | 82990060.15 |
| TRANSEXPR | 0.96 | 0.96 | | | 0.96 | | 0 | 0.99 | 1 | 5500 | 5445 |
| TRIPPLEG | 0.46 | 0.46 | | | 0.46 | | 0 | 0.43 | 1 | 1260 | 541.8 |
| UACN | 8.4 | 8.4 | 7.65 | 7.6 | 7.6 | -0.8 | -9.52 | 7.62 | 91 | 4799511 | 36588373.9 |
| UAC-PROP | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0.93 | 20 | 1535788 | 1422322.94 |
| UBA | 9.2 | 9.2 | 9.1 | 8.35 | 8.4 | -0.8 | -8.70 | 8.73 | 597 | 60103552 | 524521153.9 |
| UBN | 6.2 | 6.2 | 6.05 | 5.6 | 5.7 | -0.5 | -8.06 | 5.81 | 125 | 3609482 | 20978242.4 |
| UCAP | 4.95 | 4.95 | 4.82 | 4.5 | 4.53 | -0.42 | -8.48 | 4.65 | 267 | 21499731 | 100070994.62 |
| UNILEVER | 15 | 15 | 15 | 14.5 | 14.5 | -0.5 | -3.33 | 14.27 | 130 | 1472316 | 21014823.45 |
| UNIONDAC | 0.26 | 0.26 | 0.26 | 0.25 | 0.26 | 0 | 0 | 0.26 | 6 | 674948 | 173947.68 |
| UNIONDICON | 10.95 | 10.95 | | | 10.95 | | 0 | 9.9 | 1 | 900 | 8910 |
| UNITYBNK | 0.79 | 0.79 | 0.86 | 0.84 | 0.86 | 0.07 | 8.86 | 0.86 | 40 | 3501818 | 3003870.78 |
| UPL | 1.26 | 1.26 | | | 1.26 | | 0 | 1.3 | 6 | 53046 | 68974.41 |
| VANLEER | 9.1 | 9.1 | | | 9.1 | | 0 | 8.2 | 1 | 200 | 1640 |
| VITAFOAM | 6.95 | 7 | 7 | 6.9 | 7 | 0.05 | 0.72 | 6.89 | 70 | 1880967 | 12965898.75 |
| WAPCO | 24.1 | 24.1 | 23.5 | 21.75 | 22 | -2.1 | -8.71 | 22.77 | 336 | 11598934 | 264075716.15 |
| WAPIC | 0.52 | 0.52 | 0.5 | 0.47 | 0.5 | -0.02 | -3.85 | 0.49 | 45 | 3613863 | 1758638.78 |
| WEMABANK | 0.84 | 0.84 | 0.87 | 0.76 | 0.76 | -0.08 | -9.52 | 0.79 | 112 | 13426757 | 10627943.27 |
| ZENITHBANK | 27.15 | 27.15 | 27.15 | 25.65 | 26 | -1.15 | -4.24 | 26.69 | 1143 | 94033702 | 2509764977.6 |
| TOTAL TRANSACTION (103) | | | | | | | | | 10319 | 668531406 | 7849218445.68 |
GTI Daily Price List- Monday_ Nov 16th_ 2020
