Daily Price List -Monday, 6th April, 2020
by
GTI Research
·
April 6, 2020
339 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ACADEMY | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 | -8.82 | 0.31 | 2 | 757500 | 234855 |
| ACCESS | 6.05 | 6.05 | 6.65 | 6.1 | 6.65 | 0.6 | 9.92 | 6.50 | 235 | 12609121 | 81944299.5 |
| AFRIPRUD | 3.6 | 3.6 | 3.55 | 3.5 | 3.5 | -0.1 | -2.78 | 3.53 | 40 | 810851 | 2860958.57 |
| AIICO | 0.73 | 0.73 | 0.8 | 0.77 | 0.8 | 0.07 | 9.59 | 0.78 | 19 | 467562 | 366864.63 |
| AIRTELAFRI | 298.9 | 298.9 | - | - | 298.9 | | 0 | 317.56 | 3 | 7 | 2222.9 |
| ARDOVA | 13.8 | 13.8 | - | - | 13.8 | | 0 | 12.45 | 2 | 399 | 4967.55 |
| BERGER | 6.7 | 6.7 | - | - | 6.7 | | 0 | 7.27 | 5 | 121506 | 883582.2 |
| BOCGAS | 4.05 | 4.05 | 3.65 | 3.65 | 3.65 | -0.4 | -9.88 | 3.65 | 8 | 132629 | 484470.55 |
| BUACEMENT [BLS] | 35.3 | 35.3 | 31.8 | 31.8 | 31.8 | -3.5 | -9.92 | 31.80 | 7 | 101566 | 3229798.8 |
| CADBURY | 7 | 7 | - | - | 7 | | 0 | 6.98 | 22 | 46282 | 322834.5 |
| CAP | 23.2 | 23.2 | - | - | 23.2 | | 0 | 21.34 | 4 | 29931 | 638676.85 |
| CAPOIL [MRF] | 0.2 | 0.2 | - | - | 0.2 | | 0 | 0.20 | 1 | 5400 | 1080 |
| CAVERTON [BLS] | 2.17 | 2.17 | 2.2 | 2.2 | 2.2 | 0.03 | 1.38 | 2.20 | 5 | 245232 | 539650.4 |
| CHAMPION [BLS] | 0.8 | 0.8 | - | - | 0.8 | | 0 | 0.73 | 5 | 7663 | 5597.49 |
| CHAMS | 0.21 | 0.21 | - | - | 0.21 | | 0 | 0.21 | 7 | 98100 | 20540 |
| CILEASING | 5.6 | 5.6 | - | - | 5.6 | | 0 | 5.60 | 2 | 2160 | 12096 |
| CONOIL | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | 0 | 13.18 | 19 | 168600 | 2221661.7 |
| COURTVILLE | 0.22 | 0.22 | 0.21 | 0.2 | 0.21 | -0.01 | -4.55 | 0.20 | 6 | 2500000 | 501000 |
| CUSTODIAN | 5.25 | 5.25 | - | - | 5.25 | | 0 | 5.48 | 6 | 38020 | 208223.05 |
| CUTIX | 1.4 | 1.4 | 1.26 | 1.26 | 1.26 | -0.14 | -10.00 | 1.268 | 13 | 154848 | 196343.28 |
| DANGCEM | 125 | 125 | 117.1 | 117 | 117 | -8 | -6.40 | 117.62 | 297 | 3741167 | 440036555.3 |
| DANGSUGAR | 8.9 | 8.9 | - | - | 8.9 | | 0 | 9.16 | 44 | 285764 | 2618447.65 |
| ETERNA | 2.39 | 2.39 | - | - | 2.39 | | 0 | 2.16 | 8 | 102368 | 221234.88 |
| ETI | 3.9 | 3.9 | 4 | 4 | 4 | 0.1 | 2.56 | 4.03 | 26 | 538850 | 2172491.5 |
| ETRANZACT [BLS] | 2.61 | 2.61 | - | - | 2.61 | | 0 | 2.55 | 1 | 174 | 443.7 |
| FBNH | 3.95 | 3.95 | 4 | 3.95 | 4 | 0.05 | 1.27 | 3.99 | 518 | 98623700 | 393421413.55 |
| FCMB | 1.47 | 1.47 | 1.51 | 1.41 | 1.51 | 0.04 | 2.72 | 1.50 | 132 | 27154792 | 40628929.3 |
| FIDELITYBK | 1.69 | 1.69 | 1.83 | 1.69 | 1.83 | 0.14 | 8.28 | 1.77 | 137 | 23606947 | 41751256.89 |
| FIDSON | 2.54 | 2.54 | - | - | 2.54 | | 0 | 2.41 | 23 | 372817 | 896740.27 |
| FLOURMILL | 20.5 | 20.5 | 21.5 | 18.75 | 21.5 | 1 | 4.88 | 20.09 | 48 | 1872129 | 37602550.15 |
| GLAXOSMITH | 4.8 | 4.8 | - | - | 4.8 | | 0 | 4.92 | 34 | 266996 | 1312488.3 |
| GUARANTY | 17.6 | 17.6 | 18.3 | 17.85 | 17.85 | 0.25 | 1.42 | 18.02 | 392 | 55658334 | 1002960934.1 |
| GUINNESS | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 0 | 0 | 22.69 | 29 | 878554 | 19938695.5 |
| HONYFLOUR | 0.9 | 0.9 | - | - | 0.9 | | 0 | 0.93 | 3 | 49028 | 45409.36 |
| INTBREW | 4.9 | 4.9 | - | - | 4.9 | | 0 | 4.92 | 28 | 157655 | 776233.2 |
| JAIZBANK | 0.48 | 0.48 | 0.5 | 0.5 | 0.5 | 0.02 | 4.17 | 0.51 | 7 | 168794 | 85453.42 |
| JAPAULOIL | 0.2 | 0.2 | - | - | 0.2 | | 0 | 0.20 | 2 | 7000 | 1400 |
| JBERGER | 22.05 | 22.05 | - | - | 22.05 | | 0 | 22.16 | 49 | 447224 | 9909680.2 |
| LASACO | 0.21 | 0.21 | - | - | 0.21 | | 0 | 0.23 | 1 | 50 | 11.5 |
| LAWUNION | 0.95 | 0.95 | 0.98 | 0.98 | 0.98 | 0.03 | 3.16 | 0.98 | 5 | 584270 | 570558.4 |
| LEARNAFRCA | 1 | 1 | 1 | 0.9 | 0.9 | -0.1 | -10.00 | 0.91 | 13 | 3000000 | 2720050 |
| LINKASSURE | 0.41 | 0.41 | 0.42 | 0.42 | 0.42 | 0.01 | 2.44 | 0.42 | 1 | 133335 | 56000.7 |
| LIVESTOCK | 0.7 | 0.7 | - | - | 0.7 | | 0 | 0.71 | 5 | 117395 | 83259.5 |
| MANSARD | 1.75 | 1.75 | - | - | 1.75 | | 0 | 1.75 | 1 | 130 | 227.5 |
| MAYBAKER | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0 | 0 | 2.20 | 23 | 352952 | 774757.2 |
| MCNICHOLS | 0.46 | 0.46 | - | - | 0.46 | | 0 | 0.50 | 1 | 700 | 350 |
| MOBIL | 160.9 | 160.9 | - | - | 160.9 | | 0 | 150.31 | 28 | 30452 | 4577372.3 |
| MRS | 13.8 | 13.8 | - | - | 13.8 | | 0 | 13.32 | 5 | 32036 | 426612.3 |
| MTNN | 92 | 92 | 92.5 | 92 | 92 | 0 | 0 | 92.20 | 217 | 3351211 | 308981557.4 |
| NAHCO | 2.6 | 2.6 | 2.34 | 2.34 | 2.34 | -0.26 | -10.00 | 2.38 | 15 | 297883 | 709851.25 |
| NASCON | 8.5 | 8.5 | - | - | 8.5 | | 0 | 9.33 | 13 | 67841 | 632836.65 |
| NB | 22 | 22 | 22.3 | 22.2 | 22.2 | 0.2 | 0.91 | 22.22 | 89 | 22696243 | 504367297.2 |
| NEIMETH | 0.48 | 0.48 | - | - | 0.48 | | 0 | 0.52 | 3 | 100000 | 52000 |
| NEM | 2.07 | 2.07 | - | - | 2.07 | | 0 | 2.03 | 2 | 5010 | 10170 |
| NESTLE | 765 | 765 | 765 | 765 | 765 | 0 | 0 | 764.51 | 115 | 440638 | 336873113 |
| OANDO | 2.18 | 2.18 | 2.2 | 2.18 | 2.2 | 0.02 | 0.92 | 2.21 | 30 | 808738 | 1788401.35 |
| OKOMUOIL | 55.05 | 55.05 | - | - | 55.05 | | 0 | 50.55 | 18 | 29090 | 1470457.85 |
| PRESCO | 36.45 | 36.45 | - | - | 36.45 | | 0 | 35.00 | 3 | 2205 | 77175 |
| PZ | 4.4 | 4.4 | - | - | 4.4 | | 0 | 4.07 | 10 | 67350 | 273947.1 |
| REDSTAREX | 2.81 | 2.81 | - | - | 2.81 | | 0 | 2.85 | 13 | 146158 | 417068.9 |
| SEPLAT | 544.5 | 544.5 | 490.1 | 490.1 | 490.1 | -54.4 | -9.99 | 490.10 | 15 | 175167 | 85849346.7 |
| STANBIC | 24 | 24 | 24 | 23.9 | 23.95 | -0.05 | -0.21 | 23.96 | 58 | 10618260 | 254444037.05 |
| STERLNBANK | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 1.12 | 20 | 589833 | 660207.51 |
| TOTAL | 96.3 | 96.3 | - | - | 96.3 | | 0 | 92.12 | 15 | 4888 | 450306.2 |
| TRANSCOHOT [BLS] | 4 | 4 | - | - | 4 | | 0 | 4.00 | 1 | 248 | 992 |
| TRANSCORP | 0.63 | 0.63 | 0.63 | 0.61 | 0.61 | -0.02 | -3.17 | 0.62 | 23 | 608458 | 379568.91 |
| UACN | 7 | 7 | 7.05 | 7.05 | 7.05 | 0.05 | 0.71 | 6.84 | 32 | 266084 | 1820085.7 |
| UAC-PROP | 0.95 | 0.95 | - | - | 0.95 | | 0 | 0.86 | 7 | 78500 | 67790 |
| UBA | 4.95 | 4.95 | 5.15 | 5 | 5 | 0.05 | 1.01 | 5.02 | 258 | 10791049 | 54211739.75 |
| UBN [BLS] | 6.6 | 6.6 | - | - | 6.6 | | 0 | 6.02 | 9 | 55205 | 332495.85 |
| UCAP | 2.18 | 2.18 | 2.3 | 2.1 | 2.1 | -0.08 | -3.67 | 2.19 | 66 | 4094192 | 8966352.2 |
| UNILEVER | 10 | 10 | 10.2 | 10 | 10.2 | 0.2 | 2.00 | 10.02 | 52 | 1932685 | 19356254.6 |
| UNIONDAC | 0.28 | 0.28 | - | - | 0.28 | | 0 | 0.30 | 1 | 15000 | 4500 |
| UNITYBNK | 0.42 | 0.42 | - | - | 0.42 | | 0 | 0.44 | 8 | 121415 | 53162.6 |
| UPDCREIT | 3.15 | 3.15 | - | - | 3.15 | | 0 | 3.45 | 1 | 2000 | 6900 |
| UPL | 0.99 | 0.99 | - | - | 0.99 | | 0 | 1.00 | 1 | 49992 | 49992 |
| VERITASKAP | 0.2 | 0.2 | - | - | 0.2 | | 0 | 0.22 | 1 | 4900 | 1078 |
| VITAFOAM | 4.25 | 4.25 | - | - | 4.25 | | 0 | 3.87 | 11 | 136406 | 528186.28 |
| WAPCO | 8.95 | 8.95 | 9.8 | 9.2 | 9.8 | 0.85 | 9.50 | 9.53 | 161 | 5486233 | 52275986.1 |
| WAPIC | 0.26 | 0.26 | 0.28 | 0.24 | 0.28 | 0.02 | 7.69 | 0.24 | 15 | 2900874 | 706411.4 |
| WEMABANK | 0.47 | 0.47 | 0.51 | 0.51 | 0.51 | 0.04 | 8.51 | 0.50 | 17 | 1478219 | 753338.89 |
| ZENITHBANK | 11.9 | 11.9 | 12.15 | 12 | 12.05 | 0.15 | 1.26 | 12.07 | 612 | 32527529 | 392767516.5 |
| TOTAL TRANSACTION (82) | | | | | | | | | 4184 | 336430494 | 4127609403.58 |
GTI Daily Price List- Monday_ April 6th_ 2020
