Daily Price List- Monday, 21st October, 2019

by GTI Research · October 21, 2019

285 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
Security	Previous Close	Open Price	High Price	Low Price	Close Price	Change Price	% Change	Avg Price	Number of Trades	Daily Volume	Daily Value
OMOMORBNK	0.58	0.58	0.55	0.55	0.55	-0.03	-5.17	0.55	1	110000000	60500000
ABCTRANS	0.44	0.44			0.44		0	0.45	1	2	0.9
AFRIPRUD	4	4			4		0	3.98	19	213592	849207.63
AIICO	0.66	0.66	0.67	0.67	0.67	0.01	1.52	0.67	9	249857	167306.18
AIRTELAFRI	308	308			308		0	304.67	2	30	9140
BERGER	7.5	7.5			7.5		0	8.02	3	900	7220
BETAGLAS	53.8	53.8			53.8		0	48.45	3	610	29554.5
BOCGAS	6.12	6.12			6.12		0	6.12	2	65	397.8
CADBURY	9.85	9.85			9.85		0	10.53	10	14336	151007.4
CAP	25.55	25.55			25.55		0	23.53	7	2774	65275.4
CAVERTON	2.46	2.46			2.46		0	2.4	4	38552	92524.84
CCNN	15.85	15.85			15.85		0	15.12	20	40092	606360.5
CHAMPION	1.04	1.04	1.02	1.02	1.02	-0.02	-1.92	1.02	2	113000	115520
CHAMS	0.23	0.23	0.24	0.24	0.24	0.01	4.35	0.24	5	427400	103550
CILEASING	7.3	7.3			7.3		0	6.6	1	1	6.6
CONOIL	15.4	15.4			15.4		0	15.01	13	26808	402391.9
CONTINSURE	2.31	2.31			2.31		0	2.33	15	725500	1692740
CORNERST	0.32	0.32	0.35	0.35	0.35	0.03	9.36	0.35	20	2445152	850275.3
COURTVILLE	0.2	0.2			0.2		0	0.2	3	22696	4568.3
CUSTODIAN	6.2	6.2			6.2		0	5.64	8	120178	677827.85
CUTIX	1.31	1.31			1.31		0	1.39	13	249291	346000.25
DANGFLOUR	23	23			23		0	22.74	52	244533	5561125
DANGSUGAR	10.2	10.2	10.2	10.05	10.2	0	0	10.17	56	1196482	12163796.4
ETERNA	3.15	3.15			3.15		0	2.85	10	44026	125474.1
ETI	7	7	7.1	7.1	7.1	0.1	1.43	7.15	43	682954	4883574.85
ETRANZACT	2.38	2.38			2.38		0	2.35	1	70000	164500
FCMB	1.68	1.68	1.71	1.62	1.68	0	0	1.69	43	8120642	13699143.58
FIDELITYBK	1.72	1.72	1.72	1.69	1.71	-0.01	-0.58	1.7	97	25427667	43181655.53
FIDSON	4	4			4		0	3.6	3	735	2646
FLOURMILL	15.1	15.1			15.1		0	15.27	27	165889	2532472.1
FO	16	16			16		0	14.62	36	122818	1795309.2
GLAXOSMITH	6.4	6.4	6.4	6.4	6.4	0	0	6.4	22	645982	4135932.65
GUARANTY	26.3	26.3	26.4	26.3	26.3	0	0	26.33	234	13589085	357800008.25
GUINNESS	29.35	29.35			29.35		0	28.64	28	65716	1882201.45
HONYFLOUR	0.99	0.99	0.98	0.95	0.98	-0.01	-1.01	0.97	10	468500	452984.19
INTBREW	12.6	12.6			12.6		0	11.73	6	2652	31103.95
JAIZBANK	0.5	0.5	0.5	0.5	0.5	0	0	0.5	13	1257917	629036.42
JAPAULOIL	0.2	0.2			0.2		0	0.2	1	40	8
JBERGER	18.55	18.55			18.55		0	18.05	11	75770	1367706.25
JOHNHOLT	0.55	0.55			0.55		0	0.53	5	22920	12160.5
LASACO	0.28	0.28	0.29	0.29	0.29	0.01	3.57	0.29	7	159349	45921.21
LAWUNION	0.47	0.47	0.51	0.51	0.51	0.04	8.51	0.5	6	243024	122550.9
LEARNAFRCA	1.11	1.11			1.11		0	1.06	11	72917	77195.24
LINKASSURE	0.51	0.51	0.51	0.51	0.51	0	0	0.51	3	200000	101200
LIVESTOCK	0.5	0.5			0.5		0	0.48	3	8400	3996
MANSARD	1.7	1.7			1.7		0	1.72	2	50000	86027.1
MAYBAKER	2	2	2.19	2.19	2.19	0.19	9.50	2.07	10	343184	709512.57
MBENEFIT	0.2	0.2			0.2		0	0.2	4	120000	24000
MOBIL	147.9	147.9			147.9		0	134.76	8	1570	211570.8
MRS	16.95	16.95			16.95		0	15.3	3	615	9409.5
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	200000	40000
NAHCO	2.45	2.45			2.45		0	2.42	3	1400	3382
NASCON	14.85	14.85			14.85		0	13.8	9	17665	243693.5
NB	46.05	46.05			46.05		0	46.15	97	1206214	55668006.1
NEIMETH	0.4	0.4	0.4	0.37	0.37	-0.03	-7.50	0.39	10	727935	280716
NEM	2.3	2.3	2.08	2.08	2.08	-0.22	-9.57	2.1	10	243050	510078.52
NESTLE	1220	1220			1220		0	1219.78	29	69671	84983639.8
NPFMCRFBK	1.19	1.19			1.19		0	1.17	8	330105	387006.07
OANDO	3.5	3.5	3.5	3.5	3.5	0	0	3.47	46	1015824	3524134.54
OKOMUOIL	54.95	54.95			54.95		0	49.59	17	26782	1328089.7
PRESCO	38.4	38.4			38.4		0	34.7	7	9899	343493.5
PRESTIGE	0.51	0.51	0.51	0.46	0.51	0	0	0.49	9	585175	284918.4
PZ	5.55	5.55			5.55		0	5.63	28	185508	1045294.95
REDSTAREX	4.05	4.05			4.05		0	4.05	5	69886	282853.25
ROYALEX	0.2	0.2			0.2		0	0.2	2	260	52
SKYAVN	4.19	4.19			4.19		0	3.99	2	3002	11978
STANBIC	36.25	36.25			36.25		0	36.03	11	6778	244231.9
STERLNBANK	1.8	1.8	1.8	1.8	1.8	0	0	1.8	64	7199013	12963509.4
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	9400	1880
TANTALIZER	0.2	0.2			0.2		0	0.2	2	20	4
TOTAL	123.2	123.2			123.2		0	119.74	18	2802	335508.9
TRANSCOHOT	5.4	5.4			5.4		0	4.95	2	5020	24849
TRANSCORP	1.02	1.02	1.03	1.01	1.01	-0.01	-0.98	1.02	63	14396886	14669667.87
TRANSEXPR	0.77	0.77	0.84	0.84	0.84	0.07	9.09	0.84	1	100000	84000
TRIPPLEG	0.59	0.59			0.59		0	0.54	1	1800	972
UAC-PROP	1	1			1		0	1.02	6	102471	104522.54
UACN	6.4	6.4			6.4		0	6.42	41	334745	2148920.1
UBN	7	7	7	7	7	0	0	7	22	548262	3837834
UCAP	2.04	2.04	2.05	2	2	-0.04	-1.96	2	61	2499576	5008329.11
UNILEVER	26.7	26.7			26.7		0	24.98	20	176623	4412843.55
UNIONDAC	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	1	450000	108000
UPL	1.15	1.15			1.15		0	1.26	1	3000	3780
VANLEER	9.1	9.1			9.1		0	10	1	5	50
VITAFOAM	3.52	3.52	3.51	3.51	3.51	-0.01	-0.28	3.5	17	375138	1313425.08
WAPIC	0.35	0.35	0.35	0.32	0.32	-0.03	-8.57	0.33	21	371813	123380.9
WEMABANK	0.58	0.58	0.59	0.57	0.57	-0.01	-1.72	0.57	24	5736680	3278024.76
ACCESS	7.35	7.35	7.3	7.3	7.3	-0.05	-0.68	7.31	120	1342674	9811128.2
DANGCEM	145	145	144	144	144	-1	-0.69	144.18	53	1724671	248669786
FBNH	5.3	5.3	5.3	5.2	5.3	0	0	5.25	163	14352359	75326203.35
MTNN	130	130			130		0	129.56	57	231699	30019457.75
SEPLAT	517	517			517		0	465.69	10	7117	3314287.3
UBA	5.75	5.75	5.7	5.65	5.7	-0.05	-0.87	5.68	231	10447877	59335606.1
WAPCO	15.15	15.15			15.15		0	15.02	37	211585	3176987.65
ZENITHBANK	17.45	17.45	17.45	17.2	17.2	-0.25	-1.43	17.39	264	12427977	216100846.55

Attachments

File	Description	File size
GTI Daily Price List- Monday_ October 21st_ 2019		524 KB

You may also like...

Leave a Reply Cancel reply