Daily Price List – Monday, 24th February, 2020
by
GTI Research
·
February 24, 2020
382 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.35 | 0.35 | | | 0.35 | | 0 | 0.33 | 3 | 32100 | 10592 |
| ACCESS | 9.4 | 9.4 | 9.4 | 8.75 | 8.8 | -0.6 | -6.38 | 8.97 | 182 | 7517649 | 67461351.95 |
| AFRIPRUD | 5.2 | 5.2 | 4.98 | 4.9 | 4.9 | -0.3 | -5.77 | 4.91 | 58 | 1928212 | 9467354.17 |
| AIICO | 1.01 | 1.01 | 1.01 | 0.91 | 0.96 | -0.05 | -4.95 | 0.97 | 50 | 3550362 | 3429533.02 |
| AIRTELAFRI | 298.9 | 298.9 | | | 298.9 | | 0 | 298.9 | 1 | 1 | 298.9 |
| ALEX | 8.1 | 8.1 | | | 8.1 | | 0 | 7.3 | 1 | 100 | 730 |
| ARDOVA | 16.7 | 16.7 | | | 16.7 | | 0 | 15.2 | 11 | 88728 | 1349064.6 |
| BERGER | 6.75 | 6.75 | | | 6.75 | | 0 | 7.4 | 10 | 30384 | 224841.6 |
| BETAGLAS | 70 | 70 | | | 70 | | 0 | 63 | 5 | 81868 | 5157684 |
| BOCGAS | 4.5 | 4.5 | 4.05 | 4.05 | 4.05 | -0.45 | -10.00 | 4.05 | 2 | 101100 | 409950 |
| BUACEMENT | 36.45 | 36.45 | 38 | 34.5 | 35.9 | -0.55 | -1.51 | 35.52 | 54 | 848000 | 30125080.9 |
| CADBURY | 9.1 | 9.1 | 8.2 | 8.2 | 8.2 | -0.9 | -9.89 | 8.25 | 53 | 709773 | 5853918.45 |
| CAP | 24.6 | 24.6 | | | 24.6 | | 0 | 23.21 | 12 | 60075 | 1394535 |
| CAPOIL | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 19997 | 3999.4 |
| CAVERTON | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -0.01 | -0.34 | 2.9 | 27 | 748728 | 2170168.35 |
| CHAMPION | 0.88 | 0.88 | | | 0.88 | | 0 | 0.82 | 3 | 21100 | 17290 |
| CHAMS | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57 | 0.28 | 6 | 685200 | 190204 |
| CHIPLC | 0.32 | 0.32 | | | 0.32 | | 0 | 0.3 | 6 | 63500 | 19035 |
| CONOIL | 18 | 18 | | | 18 | | 0 | 18.01 | 22 | 79603 | 1433848.5 |
| CORNERST | 0.56 | 0.56 | | | 0.56 | | 0 | 0.55 | 5 | 58906 | 32692.06 |
| COURTVILLE | 0.22 | 0.22 | 0.22 | 0.2 | 0.22 | 0 | 0 | 0.22 | 10 | 776500 | 168638.73 |
| CUSTODIAN | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -0.2 | -3.54 | 5.56 | 9 | 304413 | 1693870.05 |
| CUTIX | 1.4 | 1.4 | | | 1.4 | | 0 | 1.42 | 3 | 11198 | 15913.14 |
| DAARCOMM | 0.33 | 0.33 | | | 0.33 | | 0 | 0.3 | 2 | 3000 | 900 |
| DANGCEM | 170 | 170 | | | 170 | | 0 | 153.65 | 108 | 1385682 | 212909900.3 |
| DANGSUGAR | 12.1 | 12.1 | | | 12.1 | | 0 | 11.82 | 93 | 636609 | 7525621.7 |
| ETERNA | 2.2 | 2.2 | | | 2.2 | | 0 | 2.21 | 13 | 65154 | 144181.3 |
| ETI | 6.4 | 6.4 | | | 6.4 | | 0 | 6.16 | 35 | 345079 | 2124219.6 |
| FBNH | 5.75 | 5.75 | 5.7 | 5.3 | 5.3 | -0.45 | -7.83 | 5.48 | 382 | 60097072 | 329464293.9 |
| FCMB | 1.95 | 1.95 | 1.84 | 1.76 | 1.77 | -0.18 | -9.23 | 1.81 | 84 | 6527774 | 11816362 |
| FIDELITYBK | 2.14 | 2.14 | 2.14 | 2 | 2.05 | -0.09 | -4.21 | 2.06 | 98 | 8766051 | 18083150.34 |
| FIDSON | 2.54 | 2.54 | | | 2.54 | | 0 | 2.32 | 5 | 94200 | 218628 |
| FLOURMILL | 23 | 23 | | | 23 | | 0 | 20.94 | 48 | 357900 | 7496008.85 |
| GLAXOSMITH | 5 | 5 | 4.55 | 4.5 | 4.5 | -0.5 | -10.00 | 4.52 | 34 | 1295521 | 5854374 |
| GUARANTY | 27.95 | 27.95 | 28.3 | 26.9 | 26.9 | -1.05 | -3.76 | 27.06 | 342 | 177129738 | 4792858980.4 |
| GUINNESS | 25.2 | 25.2 | | | 25.2 | | 0 | 24.71 | 13 | 26097 | 644860.4 |
| HONYFLOUR | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.03 | -2.97 | 0.98 | 13 | 517648 | 508554.58 |
| IKEJAHOTEL | 1.21 | 1.21 | | | 1.21 | | 0 | 1.26 | 3 | 24600 | 31075 |
| INTBREW | 7.05 | 7.05 | | | 7.05 | | 0 | 7.15 | 15 | 179570 | 1284386.55 |
| JAIZBANK | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -0.06 | -8.70 | 0.64 | 17 | 1111036 | 707510.99 |
| JAPAULOIL | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 27 | 1789585 | 358420.9 |
| JBERGER | 24 | 24 | 22.4 | 22.4 | 22.4 | -1.6 | -6.67 | 22.03 | 44 | 800547 | 17633021.95 |
| JOHNHOLT | 0.56 | 0.56 | | | 0.56 | | 0 | 0.58 | 2 | 2590 | 1502.2 |
| LASACO | 0.26 | 0.26 | | | 0.26 | | 0 | 0.25 | 7 | 131500 | 32681 |
| LAWUNION | 0.73 | 0.73 | 0.8 | 0.74 | 0.8 | 0.07 | 9.59 | 0.78 | 18 | 528855 | 410823.38 |
| LEARNAFRCA | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0 | 1.24 | 10 | 427469 | 531081.56 |
| LINKASSURE | 0.43 | 0.43 | 0.45 | 0.45 | 0.45 | 0.02 | 4.65 | 0.44 | 5 | 352250 | 156535 |
| LIVESTOCK | 0.67 | 0.67 | | | 0.67 | | 0 | 0.67 | 14 | 142577 | 95259.43 |
| MANSARD | 1.8 | 1.8 | | | 1.8 | | 0 | 1.85 | 5 | 82397 | 152606.45 |
| MAYBAKER | 1.82 | 1.82 | 1.9 | 1.87 | 1.87 | 0.05 | 2.75 | 1.89 | 18 | 454050 | 856827.42 |
| MBENEFIT | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 2 | 105000 | 21000 |
| MOBIL | 133.2 | 133.2 | | | 133.2 | | 0 | 134.76 | 13 | 21506 | 2898062.7 |
| MRS | 13.8 | 13.8 | | | 13.8 | | 0 | 12.5 | 5 | 4211 | 52657 |
| MTNN | 116 | 116 | | | 116 | | 0 | 115.11 | 38 | 48673 | 5602559.8 |
| NAHCO | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | -0.05 | -1.79 | 2.71 | 38 | 1369310 | 3705184.2 |
| NASCON | 13 | 13 | | | 13 | | 0 | 12.31 | 17 | 93007 | 1144846 |
| NB | 48.45 | 48.45 | 47 | 47 | 47 | -1.45 | -2.99 | 47.03 | 62 | 1953630 | 91879689.9 |
| NCR | 2.7 | 2.7 | 2.43 | 2.43 | 2.43 | -0.27 | -10.00 | 2.43 | 2 | 199790 | 486487.6 |
| NEIMETH | 0.45 | 0.45 | | | 0.45 | | 0 | 0.47 | 8 | 185958 | 87863.08 |
| NEM | 2.08 | 2.08 | | | 2.08 | | 0 | 2.11 | 13 | 222630 | 469088.85 |
| NESTLE | 1130 | 1130 | | | 1130 | | 0 | 1128.91 | 66 | 137304 | 155004393.9 |
| NOTORE | 62.5 | 62.5 | | | 62.5 | | 0 | 56.25 | 2 | 22 | 1237.5 |
| NPFMCRFBK | 1.24 | 1.24 | | | 1.24 | | 0 | 1.13 | 2 | 12555 | 14138.25 |
| OANDO | 3.3 | 3.3 | 3.25 | 3.18 | 3.18 | -0.12 | -3.64 | 3.21 | 55 | 1442582 | 4629221.75 |
| OKOMUOIL | 68 | 68 | | | 68 | | 0 | 62.98 | 10 | 2823 | 177805 |
| PORTPAINT | 2.23 | 2.23 | | | 2.23 | | 0 | 2.01 | 1 | 1111 | 2233.11 |
| PRESCO | 49.85 | 49.85 | | | 49.85 | | 0 | 46.9 | 2 | 2500 | 117250 |
| PRESTIGE | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0.55 | 3 | 950000 | 522500 |
| PZ | 5 | 5 | | | 5 | | 0 | 4.7 | 15 | 82458 | 387633.95 |
| REDSTAREX | 4.45 | 4.45 | 4.01 | 4.01 | 4.01 | -0.44 | -9.89 | 4.02 | 9 | 166549 | 668941.49 |
| ROYALEX | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8 | 0.23 | 5 | 524000 | 121000 |
| SEPLAT | 605 | 605 | | | 605 | | 0 | 544.5 | 5 | 229 | 124690.5 |
| SKYAVN | 2.62 | 2.62 | 2.36 | 2.36 | 2.36 | -0.26 | -9.92 | 2.36 | 3 | 485100 | 1144836 |
| SOVRENINS | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 2 | 57494 | 11498.8 |
| STANBIC | 38.5 | 38.5 | | | 38.5 | | 0 | 36.57 | 8 | 3926 | 143584.65 |
| STERLNBANK | 1.46 | 1.46 | 1.5 | 1.5 | 1.5 | 0.04 | 2.74 | 1.48 | 52 | 4061062 | 6009619.28 |
| TOTAL | 107 | 107 | | | 107 | | 0 | 108.41 | 21 | 8324 | 902370.6 |
| TRANSCORP | 0.93 | 0.93 | 0.93 | 0.91 | 0.92 | -0.01 | -1.08 | 0.93 | 54 | 11156732 | 10368642.04 |
| UACN | 8.4 | 8.4 | | | 8.4 | | 0 | 8.35 | 71 | 1682998 | 14050409.9 |
| UAC-PROP | 0.99 | 0.99 | 0.9 | 0.9 | 0.9 | -0.09 | -9.09 | 0.9 | 16 | 464490 | 418712 |
| UBA | 7.4 | 7.4 | 7.6 | 6.7 | 6.85 | -0.55 | -7.43 | 6.82 | 443 | 39165720 | 267206314.6 |
| UBN | 7.6 | 7.6 | 6.9 | 6.9 | 6.9 | -0.7 | -9.21 | 6.91 | 37 | 309332 | 2137460.7 |
| UCAP | 3.45 | 3.45 | 3.48 | 3.27 | 3.35 | -0.1 | -2.90 | 3.41 | 249 | 18479976 | 62992338.26 |
| UHOMREIT | 40.7 | 40.7 | | | 40.7 | | 0 | 40.7 | 1 | 100 | 4070 |
| UNILEVER | 15 | 15 | | | 15 | | 0 | 14.23 | 29 | 98594 | 1403110.15 |
| UNITYBNK | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 | -1.69 | 0.57 | 6 | 150388 | 85697.52 |
| UPDCREIT | 3.45 | 3.45 | | | 3.45 | | 0 | 3.17 | 8 | 230520 | 731899 |
| UPL | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 0 | 1.25 | 2 | 139750 | 174687.5 |
| VERITASKAP | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 2 | 55435 | 11087 |
| VITAFOAM | 4.5 | 4.5 | 4.51 | 4.05 | 4.51 | 0.01 | 0.22 | 4.16 | 46 | 2002965 | 8325235.05 |
| WAPCO | 15.5 | 15.5 | | | 15.5 | | 0 | 14.89 | 63 | 1212672 | 18060704.7 |
| WAPIC | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.02 | -5.88 | 0.34 | 22 | 293043 | 99113.88 |
| WEMABANK | 0.65 | 0.65 | 0.65 | 0.59 | 0.59 | -0.06 | -9.23 | 0.61 | 43 | 4273731 | 2605733.32 |
| ZENITHBANK | 19.85 | 20 | 20 | 19.05 | 19.1 | -0.75 | -3.78 | 19.42 | 993 | 56152768 | 1090537953.9 |
| TOTAL TRANSACTION (94) | | | | | | | | | 4533 | 429003016 | 7298075924.45 |
GTI Daily Price List- Monday_ February 24th_ 2020
