Daily Price List – Monday, 27th April, 2020

by GTI Research · April 27, 2020

423 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35	-	-	0.35		0	0.38	2	730	277.4
ACCESS	6.2	6.2	6.35	6.2	6.25	0.05	0.81	6.2581199071937	181	6531885	40877319.55
AFRIPRUD	3.7	3.7	-	-	3.7		0	3.5562536793205	26	368954	1312094.02
AIICO	0.83	0.83	0.8	0.8	0.8	-0.03	-3.61	0.81011247979867	14	324236	262667.63
AIRTELAFRI	298.9	298.9	-	-	298.9		0	320	3	7	2240
ARDOVA	9.55	9.55	-	-	9.55		0	10.269987894204	31	277553	2850465.95
BETAGLAS	70	70	-	-	70		0	63	5	1877	118251
BUACEMENT [BLS]	33	33	-	-	33		0	30.856239013701	13	41529	1281428.75
CADBURY	7.45	7.45	-	-	7.45		0	7.607140422194	40	272813	2075326.8
CAP	20.9	20.9	-	-	20.9		0	21.165573770492	7	61000	1291100
CAVERTON [BLS]	2.47	2.47	-	-	2.47		0	2.4391071245777	5	78152	190621.1
CHAMPION [BLS]	0.81	0.81	-	-	0.81		0	0.82	11	1100	902
CHAMS	0.21	0.21	0.22	0.22	0.22	0.01	4.76	0.21999484297105	12	1939101	426592.22
CILEASING	5.1	5.1	5	4.6	5	-0.1	-1.96	4.8434060883654	13	385128	1865331.3
CONOIL	17.4	17.4	-	-	17.4		0	17	2	285	4845
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.20063280898876	7	267000	53568.96
CUSTODIAN	5.75	5.75	-	-	5.75		0	5.8450539123553	2	10109	59087.65
CUTIX	1.2	1.2	-	-	1.2		0	1.2049824561404	5	27360	32968.32
DANGCEM	130	130	130	130	130	0	0	130.20800117045	235	2525518	328842650.7
DANGSUGAR	12	12	-	-	12		0	12.355514780123	43	128754	1590821.95
ETERNA	2.39	2.39	-	-	2.39		0	2.1655215827338	6	35584	77057.92
ETI	4.6	4.6	4.5	4.5	4.5	-0.1	-2.17	4.506482726127	35	2122425	9564671.6
ETRANZACT [BLS]	2.61	2.61	-	-	2.61		0	2.55	1	200	510
FBNH	4.35	4.35	4.4	4.25	4.35	0	0	4.3356130311823	175	7425911	32195876.5
FCMB	1.6	1.6	1.6	1.55	1.6	0	0	1.5920772703115	52	2378352	3786520.16
FIDELITYBK	1.82	1.82	1.82	1.8	1.8	-0.02	-1.10	1.810602833632	49	5514407	9984400.94
FIDSON	2.45	2.45	-	-	2.45		0	2.3768775344688	8	49320	117227.6
FLOURMILL	21	21	-	-	21		0	20.031136603855	65	742695	14877025
FTNCOCOA [RST]	0.2	0.2	-	-	0.2		0	0.2	2	330	66
GLAXOSMITH	5.35	5.35	-	-	5.35		0	5.3419580695293	22	304361	1625883.7
GUARANTY	19.3	19.3	20	19.1	20	0.7	3.63	19.482591661	455	11753663	228991816.75
GUINNESS	18.9	18.9	18.55	18.55	18.55	-0.35	-1.85	18.601713056097	87	945474	17587436.05
HONYFLOUR	1	1	-	-	1		0	0.92041254314364	14	183399	168802.74
INTBREW	4.8	4.8	-	-	4.8		0	4.9692851256067	25	65522	325597.5
JAIZBANK	0.56	0.56	-	-	0.56		0	0.52795808950566	9	179430	94731.52
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	1816758	363351.6
JBERGER	25.8	25.8	-	-	25.8		0	26.493139873612	104	855458	22663768.45
JOHNHOLT	0.51	0.51	-	-	0.51		0	0.51	1	1200	612
LASACO	0.24	0.24	0.26	0.26	0.26	0.02	8.33	0.26	10	13543342	3521268.92
LAWUNION	1	1	-	-	1		0	1.003033323694	6	117574	117930.64
LIVESTOCK	0.65	0.65	-	-	0.65		0	0.67	1	9930	6653.1
MANSARD	1.58	1.58	-	-	1.58		0	1.73	1	619	1070.87
MAYBAKER	2.7	2.7	-	-	2.7		0	2.4594688055329	9	104105	256043
MBENEFIT	0.2	0.2	-	-	0.2		0	0.2	1	62500	12500
MOBIL	160.9	160.9	-	-	160.9		0	171.25787702661	21	6538	1119684
MRS	13.8	13.8	-	-	13.8		0	13.792808219178	3	1168	16110
MTNN	104	104	104.9	104.5	104.9	0.9	0.87	104.90468050227	166	2109389	221284779.1
NAHCO	2.25	2.25	-	-	2.25		0	2.2180291396207	22	149899	332480.35
NASCON	10.05	10.05	-	-	10.05		0	10.629561566253	26	204820	2177146.8
NB	34.5	34.5	31.05	31.05	31.05	-3.45	-10	31.050502071775	61	3087208	95859358.4
NEIMETH	0.6	0.6	-	-	0.6		0	0.63331291737067	9	99432	62971.57
NEM	2.2	2.2	-	-	2.2		0	2.3027777777778	6	36000	82900
NESTLE	910	910	-	-	910		0	944.667361697	80	41485	39189525.5
NPFMCRFBK	1.25	1.25	-	-	1.25		0	1.1367630057803	2	17300	19666
OANDO	2.3	2.3	2.39	2.3	2.39	0.09	3.91	2.3529101912622	45	1633360	3843149.39
OKOMUOIL	55.05	55.05	-	-	55.05		0	58.456233042277	16	20271	1184966.3
OMOMORBNK [BLS]	0.6	0.6	0.6	0.6	0.6	0	0	0.6	1	2000000	1200000
PRESCO	36.45	36.45	-	-	36.45		0	36.111769672408	5	2961	106926.95
PRESTIGE [BLS]	0.55	0.55	-	-	0.55		0	0.5	1	4524	2262
PZ	4.25	4.25	-	-	4.25		0	4.2334114374976	31	393705	1666715.25
REDSTAREX	2.9	2.9	-	-	2.9		0	2.9477852348993	16	223500	658830
ROYALEX	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.20027553294961	5	725866	145373.2
SEPLAT	494.4	494.4	-	-	494.4		0	445	21	3227	1436015
SKYAVN	1.52	1.52	1.42	1.42	1.42	-0.1	-6.58	1.42	1	480000	681600
SMURFIT [MRF]	0.29	0.29	-	-	0.29		0	0.31	1	120	37.2
STANBIC	28.5	28.5	-	-	28.5		0	27.669021413479	25	158545	4386785
STERLNBANK	1.28	1.28	-	-	1.28		0	1.3653958041958	14	257400	351452.88
SUNUASSUR	0.2	0.2	-	-	0.2		0	0.2	1	90	18
TOTAL	96.3	96.3	-	-	96.3		0	94.996471506635	15	6405	608452.4
TRANSCORP	0.74	0.74	0.73	0.7	0.7	-0.04	-5.41	0.71422393270306	27	2629540	1878080.4
TRIPPLEG	0.58	0.58	-	-	0.58		0	0.53055371509702	4	25356	13452.72
UACN	6.2	6.2	6.25	6.15	6.15	-0.05	-0.81	6.1971068050582	111	3606964	22352741.15
UAC-PROP	0.74	0.74	-	-	0.74		0	0.73855333272003	16	141311	104365.71
UBA	5.9	5.9	5.95	5.85	5.85	-0.05	-0.85	5.9002214516154	154	11015273	64992550.05
UBN [BLS]	6.55	6.55	6.75	6.75	6.75	0.2	3.05	6.7335339559332	22	156762	1055562.25
UCAP	2.4	2.4	2.4	2.35	2.39	-0.01	-0.42	2.3669969697034	57	1896844	4489824
UNILEVER	11	11	-	-	11		0	10.963799483348	41	143230	1570345
UNIONDAC	0.29	0.29	-	-	0.29		0	0.30998997342959	2	19947	6183.37
UNITYBNK	0.45	0.45	0.45	0.45	0.45	0	0	0.44976237623762	9	252500	113565
UPL	1.05	1.05	1.05	1.05	1.05	0	0	1.0528724885874	4	155092	163292.1
VITAFOAM	4.51	4.51	-	-	4.51		0	4.4954322237635	18	224201	1007880.4
WAPCO	11.5	11.5	11.5	11.45	11.45	-0.05	-0.43	11.481622641788	128	3658121	42001164.9
WAPIC	0.27	0.27	-	-	0.27		0	0.28393792422815	16	579582	164565.31
WEMABANK	0.62	0.62	0.62	0.6	0.6	-0.02	-3.23	0.60214853576507	49	4587003	2762057.14
ZENITHBANK	14.05	14.05	14.4	14.2	14.2	0.15	1.07	14.25047543166	304	5910208	84223273.9
TOTAL TRANSACTION (85)									3354	108120797	1332795491.55