Daily Price List – Monday, 20th July, 2020

by GTI Research · July 20, 2020

155 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1.05	3	150	157.5
ABCTRANS	0.47	0.47			0.47		0	0.45	3	18105	8090.4
ACCESS	6.2	6.2	6.2	6.1	6.1	-0.1	-1.61	6.19	143	2644599	16367502.2
AFRIPRUD	4	4	4.05	4.01	4.01	0.01	0.25	4.04	96	3466430	13988419.32
AIICO	0.9	0.9	0.99	0.9	0.9	0	0	0.93	44	3307629	3080640.13
AIRTELAFRI	348	348			348		0	349.06	14	1034	360923.3
ALEX	8.1	8.1			8.1		0	8.1	1	200	1620
ARDOVA	12.55	12.55	13.45	13.45	13.45	0.9	7.17	13.3	37	294851	3920109.3
BERGER	6.1	6.1			6.1		0	6.25	7	3916	24486
BETAGLAS	61.55	61.55			61.55		0	61.4	1	100	6140
BOCGAS	4.51	4.51			4.51		0	4.59	2	6500	29835
BUACEMENT	41.45	41.45			41.45		0	40.01	23	325268	13015110.2
CADBURY	7.25	7.25			7.25		0	7.44	49	184202	1370161.25
CAP	20.65	20.65			20.65		0	18.98	8	23588	447808.7
CAVERTON	1.9	1.9			1.9		0	1.92	14	99366	190546.18
CHAMPION	0.95	0.95			0.95		0	0.86	6	73822	63486.92
CHAMS	0.23	0.23	0.23	0.22	0.22	-0.01	-4.35	0.23	17	1823918	412267.96
CHELLARAM	2.51	2.51			2.51		0	2.51	2	4	10.04
CONOIL	16.9	16.9			16.9		0	15.74	22	6809	107165.95
CORNERST	0.55	0.55			0.55		0	0.5	2	3300	1650
CUSTODIAN	4.8	4.8			4.8		0	5	13	311404	1556453.6
CUTIX	1.82	1.82	1.64	1.64	1.64	-0.18	-9.89	1.66	19	403120	668134.4
DAARCOMM	0.33	0.33			0.33		0	0.3	2	30000	9000
DANGCEM	126	126			126		0	123.14	85	209519	25799802.8
DANGSUGAR	12	12			12		0	11.96	54	139179	1664268.85
ETERNA	2.03	2.03	2	2	2	-0.03	-1.48	1.99	16	166322	331633.5
ETI	4.35	4.35	4.3	4.25	4.25	-0.1	-2.30	4.27	120	3464416	14787141.75
ETRANZACT	2.61	2.61			2.61		0	2.6	1	696	1809.6
FBNH	5	5	5	4.95	4.95	-0.05	-1	4.99	215	10971449	54723378.35
FCMB	1.9	1.9	1.9	1.9	1.9	0	0	1.9	30	3438105	6527824.43
FIDELITYBK	1.76	1.76	1.79	1.76	1.79	0.03	1.70	1.77	45	1721149	3039840.34
FIDSON	2.65	2.65	2.9	2.9	2.9	0.25	9.43	2.86	15	165593	473688.12
FLOURMILL	17	17	17	17	17	0	0	17.01	80	5548732	94366166.8
GLAXOSMITH	4.75	4.75	5.2	5	5.2	0.45	9.47	5.05	74	697886	3525831.5
GUARANTY	21.5	21.5	21.75	21.5	21.5	0	0	21.51	255	36971963	795131780.25
GUINNESS	13.9	13.9			13.9		0	13.81	82	924908	12774244.55
HONYFLOUR	0.96	0.96			0.96		0	0.97	15	184050	179048.5
IKEJAHOTEL	1.12	1.12			1.12		0	1.12	3	34600	38752
INFINITY	1.36	1.36			1.36		0	1.42	1	35	49.7
INITSPLC	0.7	0.7			0.7		0	0.7	2	10	7
INTBREW	3.8	3.8			3.8		0	3.8	32	239116	908000.8
JAIZBANK	0.56	0.56	0.57	0.55	0.55	-0.01	-1.79	0.56	15	716441	402990.68
JAPAULOIL	0.22	0.22	0.23	0.2	0.23	0.01	4.55	0.21	41	17416291	3710469.02
JBERGER	15.5	15.5			15.5		0	16.49	22	73335	1209252.5
JOHNHOLT	0.52	0.52			0.52		0	0.52	1	3000	1560
JULI	1.51	1.51			1.51		0	1.36	2	7	9.52
LASACO	0.26	0.26	0.25	0.25	0.25	-0.01	-3.85	0.25	4	1035000	259000
LAWUNION	1.04	1.04			1.04		0	1.01	6	212470	214544.7
LEARNAFRCA	1.06	1.06			1.06		0	1.01	3	50917	51508.34
LINKASSURE	0.32	0.35	0.35	0.35	0.35	0.03	9.38	0.35	2	205000	71750
LIVESTOCK	0.6	0.6	0.62	0.6	0.62	0.02	3.33	0.6	17	3670364	2217241.3
MANSARD	1.58	1.58			1.58		0	1.62	3	4456	7206.38
MAYBAKER	2.78	2.78	2.78	2.78	2.78	0	0	2.73	17	192669	526337.87
MBENEFIT	0.21	0.21	0.21	0.21	0.21	0	0	0.21	11	4122200	865922
MOBIL	173.4	173.4			173.4		0	163.47	13	1210	197799.7
MTNN	118	118			118		0	119.11	64	216898	25835769.9
MULTIVERSE	0.2	0.2			0.2		0	0.2	2	10	2
NAHCO	2.06	2.06	2.03	2.03	2.03	-0.03	-1.46	2.06	64	861846	1774901.87
NASCON	9.6	9.6			9.6		0	10	16	39342	393558.35
NB	30	30	30	30	30	0	0	30.02	62	7692207	230911748.35
NCR	2	2			2		0	1.8	3	16820	30276
NEIMETH	1.5	1.5	1.35	1.35	1.35	-0.15	-10.00	1.36	14	408140	553496.5
NEM	2	2			2		0	2.03	4	11200	22774
NESTLE	1175	1175			1175		0	1082.88	49	17236	18664589
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	736000	147200
NOTORE	62.5	62.5			62.5		0	59	1	11	649
NPFMCRFBK	1.32	1.32			1.32		0	1.31	6	33330	43512.1
OANDO	2.31	2.31	2.3	2.3	2.3	-0.01	-0.43	2.3	29	1316926	3027840.47
OKOMUOIL	70.5	70.5			70.5		0	66.29	10	12841	851260.9
PRESCO	47.45	47.45			47.45		0	45.3	17	69579	3151743.65
PRESTIGE	0.54	0.54			0.54		0	0.54	7	150021	81011.76
PZ	4.35	4.35			4.35		0	4.38	34	172492	756164.45
REDSTAREX	3.52	3.52			3.52		0	3.5	7	37304	130599.08
REGALINS	0.22	0.22	0.23	0.23	0.23	0.01	4.55	0.23	3	1018000	234440
ROYALEX	0.27	0.27			0.27		0	0.26	11	416626	107156.7
SEPLAT	386	386			386		0	347.4	13	2885	1002249
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	75563925	15112785
STANBIC	29	29			29		0	30.27	19	32496	983814.7
STERLNBANK	1.25	1.25	1.24	1.21	1.21	-0.04	-3.20	1.24	64	6735424	8324438.68
SUNUASSUR	0.22	0.22			0.22		0	0.22	1	833	183.26
TOTAL	97.5	97.5			97.5		0	87.82	20	53287	4679726.3
TRANSCORP	0.6	0.6	0.64	0.62	0.62	0.02	3.33	0.63	38	6894077	4352141.82
TRIPPLEG	0.5	0.5			0.5		0	0.46	2	157	72.22
UACN	7.3	7.3			7.3		0	6.95	25	114616	796330.8
UAC-PROP	0.9	0.9			0.9		0	0.9	11	70626	63707.6
UBA	6.15	6.15	6.4	6.15	6.15	0	0	6.25	157	70708777	441887617.1
UBN	5.4	5.4			5.4		0	5.11	30	76449	390579.25
UCAP	2.72	2.72	2.8	2.7	2.72	0	0	2.75	124	7900378	21706167.74
UNILEVER	12.85	12.85			12.85		0	12.95	53	186866	2420268.8
UNIONDAC	0.25	0.25			0.25		0	0.25	1	60000	15000
UNITYBNK	0.45	0.45	0.49	0.49	0.49	0.04	8.89	0.49	9	1142594	559871.06
VITAFOAM	5.33	5.33			5.33		0	5.1	6	42042	214411.68
WAPCO	11	11	11	11	11	0	0	10.99	50	714812	7856635.65
WAPIC	0.31	0.31	0.31	0.31	0.31	0	0	0.31	17	436804	135299.58
WEMABANK	0.51	0.51	0.52	0.52	0.52	0.01	1.96	0.52	22	1339248	696378.81
ZENITHBANK	15.75	15.75	15.75	15.6	15.65	-0.1	-0.63	15.69	379	14190797	222643702.95
TOTAL TRANSACTION (96)									3258	305103325	2100198655.28