Daily Price List -Monday, 6th April, 2020

by GTI Research · April 6, 2020

268 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