Daily Price List – Monday, 8th June, 2020

by GTI Research · June 8, 2020

145 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.41	0.41	0.45	0.45	0.45	0.04	9.76	0.45	13	554716	249622.2
ACADEMY	0.3	0.3	0.3	0.3	0.3	0	0	0.3	6	410396	123118.8
ACCESS	6.65	6.65	6.8	6.65	6.8	0.15	2.26	6.72	262	6295817	42278480.35
AFRIPRUD	4.1	4.1	4.12	4.12	4.12	0.02	0.49	4.12	42	430468	1772923.39
AFROMEDIA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	1122260	224452
AIICO	1.1	1.1	1.14	1.12	1.14	0.04	3.64	1.13	36	2803112	3171485.37
AIRTELAFRI	298.9	298.9			298.9		0	299.94	2	19	5698.9
ARDOVA	14.4	14.4			14.4		0	13.95	32	102917	1435294.75
BERGER	7	7			7		0	7.41	10	41200	305089.8
BETAGLAS	70	70			70		0	63	13	65696	4138848
BOCGAS	4.1	4.1			4.1		0	4.51	13	18674	84219.74
BUACEMENT	40	40	44	40	41.5	1.5	3.75	41.85	110	1968107	82367783.95
CADBURY	7.65	7.65	7.7	7.5	7.65	0	0	7.56	71	1488410	11247411.25
CAP	20.65	20.65			20.65		0	21.07	11	54494	1148426.1
CAPOIL	0.2	0.2			0.2		0	0.2	2	5000	1000
CAVERTON	2.46	2.46			2.46		0	2.49	30	396956	989380.98
CHAMPION	0.9	0.9	0.88	0.88	0.88	-0.02	-2.22	0.88	2	154000	135800
CHAMS	0.27	0.27	0.25	0.25	0.25	-0.02	-7.41	0.25	14	2151600	539752
CHIPLC	0.42	0.42	0.46	0.46	0.46	0.04	9.52	0.46	3	370000	170200
CILEASING	5.3	5.3			5.3		0	4.85	1	250	1212.5
CONOIL	21	21			21		0	20.88	15	38655	807135.4
CORNERST	0.55	0.55	0.55	0.5	0.5	-0.05	-9.09	0.52	13	780905	405957.97
COURTVILLE	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.2	12	4025743	805239.6
CUSTODIAN	6.05	6.05	6	6	6	-0.05	-0.83	6	40	6006016	36035933.15
CUTIX	1.69	1.69			1.69		0	1.73	14	108293	187345.86
DANGCEM	139	139			139		0	135.26	155	831274	112442043.5
DANGSUGAR	14.95	14.95	14.95	14.45	14.55	-0.4	-2.68	14.65	139	5666667	83037422.85
DEAPCAP	0.33	0.33			0.33		0	0.3	3	34100	10230
EKOCORP	6	6			6		0	6.3	1	2333	14697.9
ETERNA	2.67	2.67	2.55	2.55	2.55	-0.12	-4.49	2.54	18	355167	903504.85
ETI	5.55	5.55			5.55		0	5.58	37	149124	832442.15
ETRANZACT	2.61	2.61			2.61		0	2.75	1	181	497.75
FBNH	5.4	5.4	5.5	5.35	5.5	0.1	1.85	5.46	284	34502321	188347484.15
FCMB	1.72	1.72	1.73	1.72	1.72	0	0	1.73	36	1579276	2736668.6
FIDELITYBK	1.81	1.81	1.81	1.8	1.81	0	0	1.81	82	3586461	6476438.29
FIDSON	2.96	2.96	3.25	3.25	3.25	0.29	9.80	3.24	20	443805	1438302.25
FLOURMILL	20.85	20.85	21	20.95	21	0.15	0.72	20.98	62	756877	15878614
GLAXOSMITH	7.55	7.55	7.6	7.55	7.55	0	0	7.6	51	1333242	10131784.05
GUARANTY	23.9	23.9	24.9	23.9	24.1	0.2	0.84	24.04	398	22881532	550138397.9
GUINNESS	18.3	18.3	18.3	18	18	-0.3	-1.64	18.15	147	2228607	40444371.45
HONYFLOUR	1.02	1.02	0.98	0.98	0.98	-0.04	-3.92	0.98	22	645623	633398.43
INTBREW	4.7	4.7	4.8	4.75	4.75	0.05	1.06	4.77	63	3857357	18381071.45
JAIZBANK	0.66	0.66	0.72	0.71	0.71	0.05	7.58	0.71	85	7685713	5477291.4
JAPAULOIL	0.3	0.33	0.33	0.27	0.27	-0.03	-10.00	0.3	89	21213872	6367955.12
JBERGER	21.25	21.25			21.25		0	19.42	90	834919	16213244.85
JOHNHOLT	0.51	0.51			0.51		0	0.46	1	1548	712.08
LASACO	0.27	0.27	0.27	0.26	0.27	0	0	0.27	23	1923112	510516.4
LAWUNION	1.01	1.01			1.01		0	1.01	5	112000	113396.21
LEARNAFRCA	1.24	1.24	1.24	1.24	1.24	0	0	1.26	10	269013	339160.72
LINKASSURE	0.45	0.45	0.48	0.48	0.48	0.03	6.67	0.48	10	470000	227300
LIVESTOCK	0.7	0.7	0.7	0.7	0.7	0	0	0.7	13	2677502	1874239.35
MANSARD	1.85	1.85			1.85		0	1.9	7	28586	54420.1
MAYBAKER	3.05	3.05	3.15	3.05	3.08	0.03	0.98	3.09	73	1863741	5756967.68
MEYER	0.5	0.5			0.5		0	0.45	1	300	135
MOBIL	213.9	213.9			213.9		0	195.72	33	8033	1572183.5
MRS	13.8	13.8			13.8		0	12.82	11	41211	528206.3
MTNN	116	116	118	118	118	2	1.72	118	122	895831	105707934.7
MULTIVERSE	0.2	0.2			0.2		0	0.2	1	74500	14900
NAHCO	2.87	2.87	2.88	2.85	2.88	0.01	0.35	2.86	69	2971956	8507563.16
NASCON	11.5	11.5	11.6	11.6	11.6	0.1	0.87	11.61	19	900005	10447541.95
NB	42	42	42.5	42.5	42.5	0.5	1.19	42.49	49	3791210	161083634.1
NCR	2	2			2		0	1.8	1	10000	18000
NEIMETH	1.77	1.77	1.94	1.94	1.94	0.17	9.60	1.94	49	1572896	3051418.24
NEM	2.05	2.05	2.05	2	2.05	0	0	2.02	6	313000	631755
NESTLE	995	995			995		0	1094.5	32	52824	57815868
NNFM	4.3	4.3			4.3		0	4.6	4	2168	9976.51
NPFMCRFBK	1.9	1.9			1.9		0	1.89	6	75553	142788.57
OANDO	2.64	2.64	2.84	2.7	2.7	0.06	2.27	2.75	73	2213611	6079314.95
OKOMUOIL	64	64			64		0	62.91	22	18120	1139910.55
PRESCO	45.25	45.25			45.25		0	42.92	24	41494	1781125.45
PRESTIGE	0.59	0.59	0.64	0.64	0.64	0.05	8.47	0.64	7	209292	133946.88
PZ	4.8	4.8			4.8		0	4.84	28	183750	889437.5
REDSTAREX	3.81	3.81			3.81		0	3.82	15	126804	484457.78
REGALINS	0.21	0.21	0.22	0.22	0.22	0.01	4.761	0.22	9	1059717	232687.74
ROYALEX	0.2	0.2			0.2		0	0.2	1	37859	7571.8
SEPLAT	476.4	476.4			476.4		0	428.8	13	2744	1176627.2
SKYAVN	2.73	2.73			2.73		0	2.86	2	65000	185900
STANBIC	33.2	33.2			33.2		0	33.46	24	73172	2448336.05
STERLNBANK	1.28	1.28	1.34	1.3	1.34	0.06	4.69	1.31	21	1262567	1660145.71
TOTAL	96.1	96.1			96.1		0	102.82	44	122329	12578158.5
TRANSCOHOT	4	4			4		0	4	2	108	432
TRANSCORP	0.77	0.77	0.77	0.73	0.73	-0.04	-5.19	0.74	42	1440862	1070324.02
UACN	7.75	7.75	8.25	8.1	8.25	0.5	6.45	8.15	59	1558048	12702236.5
UAC-PROP	0.96	0.96	1.05	0.89	1	0.04	4.17	1.01	96	15713471	15824007.15
UBA	6.65	6.65	6.8	6.7	6.75	0.1	1.50	6.75	252	19537839	131951463
UBN	6.15	6.15			6.15		0	6.19	31	29351	181710.55
UCAP	2.65	2.65	2.72	2.66	2.71	0.06	2.26	2.69	92	5825371	15689767.01
UNILEVER	17	17			17		0	15.57	42	292814	4560038.7
UNIONDAC	0.28	0.28			0.28		0	0.29	1	24000	6960
UNITYBNK	0.52	0.52			0.52		0	0.5	5	102191	51440.73
UPL	1.25	1.25			1.25		0	1.27	2	9200	11684
VITAFOAM	5.4	5.4	5.69	5.69	5.69	0.29	5.37	5.58	32	779576	4351987.41
WAPCO	11.5	11.5	11.5	11.5	11.5	0	0	11.53	119	1374613	15850853.5
WAPIC	0.3	0.3	0.33	0.32	0.33	0.03	10.00	0.33	14	1584055	518891.73
WEMABANK	0.58	0.58	0.59	0.59	0.59	0.01	1.72	0.59	39	1493733	877034.62
ZENITHBANK	16.75	16.75	17.1	16.75	16.9	0.15	0.90	16.97	410	19273434	327058856.85
TOTAL TRANSACTION (85)									4621	230492269	2166451598.45