Daily Price List – Monday, 9th March, 2020
by
GTI Research
·
March 9, 2020
432 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ACCESS | 8.5 | 8.5 | 7.65 | 7.65 | 7.65 | -0.85 | -10.00 | 7.65 | 70 | 2659662 | 20347231.55 |
| AFRIPRUD | 4 | 4 | | | 4 | | 0 | 3.6 | 30 | 275840 | 993099 |
| AIICO | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -0.08 | -9.64 | 0.75 | 23 | 2860491 | 2145810.25 |
| AIRTELAFRI | 298.9 | 298.9 | | | 298.9 | | 0 | 288.09 | 7 | 16 | 4609.5 |
| ALEX | 8.1 | 8.1 | | | 8.1 | | 0 | 7.3 | 1 | 400 | 2920 |
| ARDOVA | 15.3 | 15.3 | | | 15.3 | | 0 | 13.8 | 6 | 31970 | 441186 |
| BERGER | 6.1 | 6.1 | | | 6.1 | | 0 | 6.13 | 21 | 68342 | 418610.5 |
| BOCGAS | 4.05 | 4.05 | | | 4.05 | | 0 | 4.3 | 3 | 1500 | 6450 |
| BUACEMENT | 35.3 | 35.3 | | | 35.3 | | 0 | 32.27 | 9 | 24513 | 791013.4 |
| CADBURY | 8.1 | 8.1 | 7.35 | 7.35 | 7.35 | -0.75 | -9.26 | 7.32 | 28 | 575112 | 4207638.2 |
| CAP | 22.15 | 22.15 | | | 22.15 | | 0 | 21.99 | 13 | 70637 | 1553368.65 |
| CAVERTON | 2.62 | 2.62 | 2.36 | 2.36 | 2.36 | -0.26 | -9.92 | 2.37 | 16 | 682955 | 1616511.8 |
| CHAMPION | 0.78 | 0.78 | | | 0.78 | | 0 | 0.74 | 9 | 122500 | 90650 |
| CHAMS | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 14 | 5076584 | 1141432.06 |
| CHIPLC | 0.28 | 0.28 | 0.3 | 0.28 | 0.3 | 0.02 | 7.14 | 0.28 | 9 | 1393000 | 393620 |
| CILEASING | 6.85 | 6.85 | | | 6.85 | | 0 | 6.2 | 1 | 1000 | 6200 |
| CONOIL | 18 | 18 | 16.2 | 16.2 | 16.2 | -1.8 | -10.00 | 16.2 | 11 | 293715 | 4758244.6 |
| CORNERST | 0.5 | 0.5 | 0.45 | 0.45 | 0.45 | -0.05 | -10.00 | 0.45 | 3 | 166000 | 75360 |
| COURTVILLE | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 4 | 741500 | 148300 |
| CUSTODIAN | 5.45 | 5.45 | | | 5.45 | | 0 | 4.95 | 17 | 367220 | 1817829 |
| CUTIX | 1.4 | 1.4 | 1.4 | 1.26 | 1.4 | 0 | 0 | 1.33 | 18 | 777542 | 1034493.2 |
| DANGCEM | 170 | 170 | | | 170 | | 0 | 153 | 22 | 32278 | 4938534 |
| DANGSUGAR | 11 | 11 | | | 11 | | 0 | 9.91 | 38 | 196648 | 1948025.2 |
| ETERNA | 2.02 | 2.02 | | | 2.02 | | 0 | 1.97 | 18 | 331676 | 653724.23 |
| ETI | 5.85 | 5.85 | 5.3 | 5.3 | 5.3 | -0.55 | -9.40 | 5.3 | 28 | 708299 | 3755934.7 |
| ETRANZACT | 2.61 | 2.61 | | | 2.61 | | 0 | 2.55 | 2 | 2844 | 7252.2 |
| FBNH | 5.35 | 5 | 5 | 4.85 | 4.85 | -0.5 | -9.35 | 4.88 | 115 | 4876434 | 23809873.5 |
| FCMB | 1.85 | 1.8 | 1.8 | 1.67 | 1.67 | -0.18 | -9.73 | 1.73 | 32 | 1615276 | 2793845.81 |
| FIDELITYBK | 2 | 1.8 | 1.8 | 1.8 | 1.8 | -0.2 | -10.00 | 1.8 | 31 | 2329636 | 4193344.8 |
| FIDSON | 2.54 | 2.54 | | | 2.54 | | 0 | 2.3 | 7 | 21600 | 49684 |
| FLOURMILL | 22 | 22 | | | 22 | | 0 | 19.92 | 26 | 786545 | 15665047.8 |
| GLAXOSMITH | 3.8 | 3.8 | 3.8 | 3.45 | 3.45 | -0.35 | -9.21 | 3.52 | 51 | 1557115 | 5488475.3 |
| GUARANTY | 24.6 | 22.15 | 22.15 | 22.15 | 22.15 | -2.45 | -9.96 | 22.15 | 208 | 15205747 | 336807296.05 |
| GUINNESS | 25.2 | 25.2 | | | 25.2 | | 0 | 22.89 | 17 | 46415 | 1062235.2 |
| HONYFLOUR | 0.96 | 0.96 | 0.87 | 0.87 | 0.87 | -0.09 | -9.38 | 0.87 | 13 | 948055 | 827557.85 |
| INTBREW | 7.05 | 7.05 | | | 7.05 | | 0 | 6.36 | 7 | 24061 | 152928.05 |
| JAIZBANK | 0.57 | 0.57 | 0.55 | 0.52 | 0.52 | -0.05 | -8.77 | 0.52 | 19 | 1666658 | 872251.74 |
| JAPAULOIL | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 4 | 82728 | 16545.6 |
| JBERGER | 22.4 | 22.4 | | | 22.4 | | 0 | 20.23 | 16 | 120516 | 2438428.2 |
| JOHNHOLT | 0.56 | 0.56 | | | 0.56 | | 0 | 0.51 | 2 | 11258 | 5741.58 |
| LASACO | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 7 | 3024445 | 665377.9 |
| LAWUNION | 1.05 | 1.05 | 1 | 0.95 | 1 | -0.05 | -4.76 | 0.97 | 78 | 6874464 | 6688526.59 |
| LEARNAFRCA | 1.11 | 1.11 | | | 1.11 | | 0 | 1.05 | 14 | 89330 | 94220 |
| LIVESTOCK | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -0.05 | -7.58 | 0.61 | 11 | 848580 | 517644.3 |
| MANSARD | 1.68 | 1.68 | | | 1.68 | | 0 | 1.55 | 21 | 343802 | 533783.04 |
| MAYBAKER | 2.15 | 2.15 | | | 2.15 | | 0 | 1.94 | 5 | 15200 | 29488 |
| MBENEFIT | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 50000 | 10000 |
| MOBIL | 146.5 | 146.5 | | | 146.5 | | 0 | 160.06 | 39 | 153952 | 24641211.1 |
| MRS | 13.8 | 13.8 | | | 13.8 | | 0 | 12.45 | 1 | 3000 | 37350 |
| MTNN | 115 | 115 | | | 115 | | 0 | 105.59 | 48 | 151390 | 15984676.8 |
| NAHCO | 2.5 | 2.5 | 2.25 | 2.25 | 2.25 | -0.25 | -10.00 | 2.26 | 28 | 1734130 | 3912354.25 |
| NASCON | 13 | 13 | | | 13 | | 0 | 11.7 | 25 | 692138 | 8098014.6 |
| NB | 40.8 | 40.8 | 36.75 | 36.75 | 36.75 | -4.05 | -9.93 | 36.75 | 19 | 2037470 | 74877022.5 |
| NEIMETH | 0.44 | 0.44 | 0.4 | 0.4 | 0.4 | -0.04 | -9.09 | 0.4 | 12 | 609143 | 245820.8 |
| NEM | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0 | 0 | 1.73 | 26 | 2333287 | 4037145.45 |
| NESTLE | 1017 | 1017 | | | 1017 | | 0 | 963.24 | 49 | 32683 | 31481546.4 |
| NOTORE | 62.5 | 62.5 | | | 62.5 | | 0 | 56.25 | 1 | 20 | 1125 |
| NPFMCRFBK | 1.04 | 1.04 | 0.99 | 0.94 | 0.94 | -0.1 | -9.62 | 0.96 | 14 | 625534 | 599603.29 |
| OANDO | 2.7 | 2.7 | 2.43 | 2.43 | 2.43 | -0.27 | -10.00 | 2.44 | 52 | 954610 | 2329208.44 |
| OKOMUOIL | 61.4 | 61.4 | | | 61.4 | | 0 | 55.51 | 3 | 570 | 31640 |
| PHARMDEKO | 1.5 | 1.5 | | | 1.5 | | 0 | 1.65 | 1 | 5000 | 8250 |
| PORTPAINT | 2.23 | 2.23 | | | 2.23 | | 0 | 2.23 | 1 | 25000 | 55750 |
| PRESCO | 44.9 | 44.9 | | | 44.9 | | 0 | 46.5 | 2 | 400 | 18600.8 |
| PRESTIGE | 0.55 | 0.55 | | | 0.55 | | 0 | 0.5 | 3 | 157500 | 79125 |
| PZ | 4.45 | 4.45 | | | 4.45 | | 0 | 4.13 | 31 | 349213 | 1442773.45 |
| REDSTAREX | 3.27 | 3.27 | 3.01 | 3 | 3 | -0.27 | -8.26 | 3.1 | 16 | 432252 | 1341319.65 |
| REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 6 | 1818842 | 363768.4 |
| ROYALEX | 0.22 | 0.22 | | | 0.22 | | 0 | 0.2 | 2 | 10024 | 2004.8 |
| SEPLAT | 605 | 605 | | | 605 | | 0 | 544.5 | 5 | 2847 | 1550191.5 |
| SKYAVN | 2.57 | 2.57 | 2.34 | 2.34 | 2.34 | -0.23 | -8.95 | 2.34 | 5 | 8372500 | 19591650 |
| STANBIC | 35 | 35 | 32.5 | 31.5 | 31.5 | -3.5 | -10.00 | 31.53 | 29 | 5309133 | 167383968.6 |
| STERLNBANK | 1.56 | 1.41 | 1.41 | 1.41 | 1.41 | -0.15 | -9.62 | 1.41 | 9 | 359777 | 507285.57 |
| TOTAL | 107 | 107 | | | 107 | | 0 | 96.54 | 15 | 18300 | 1766606.6 |
| TOURIST | 3.15 | 3.15 | | | 3.15 | | 0 | 2.84 | 1 | 100 | 284 |
| TRANSCOHOT | 4.05 | 4.05 | | | 4.05 | | 0 | 3.73 | 4 | 1318 | 4922 |
| TRANSCORP | 0.85 | 0.85 | 0.85 | 0.77 | 0.77 | -0.08 | -9.41 | 0.78 | 95 | 23059468 | 18004178.08 |
| TRANSEXPR | 0.9 | 0.9 | | | 0.9 | | 0 | 0.87 | 1 | 500 | 435 |
| UACN | 8.8 | 7.95 | 7.95 | 7.95 | 7.95 | -0.85 | -9.66 | 7.95 | 32 | 1077276 | 8564344.2 |
| UAC-PROP | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -0.1 | -9.80 | 0.92 | 6 | 232947 | 214311.24 |
| UBA | 6.9 | 6.25 | 6.25 | 6.25 | 6.25 | -0.65 | -9.42 | 6.25 | 158 | 6578565 | 41116031.25 |
| UBN | 7.05 | 7.05 | | | 7.05 | | 0 | 6.89 | 4 | 387 | 2665.1 |
| UCAP | 2.6 | 2.6 | 2.35 | 2.34 | 2.34 | -0.26 | -10.00 | 2.34 | 46 | 1477974 | 3465631.15 |
| UNILEVER | 13 | 13 | 11.7 | 11.7 | 11.7 | -1.3 | -10.00 | 11.72 | 34 | 789023 | 9250990.7 |
| UNIONDAC | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 1 | 100000 | 20000 |
| UNITYBNK | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -0.05 | -9.43 | 0.48 | 10 | 829380 | 398102.4 |
| UPDCREIT | 3.2 | 3.2 | | | 3.2 | | 0 | 2.91 | 43 | 3013491 | 8780623.9 |
| UPL | 1.05 | 1.05 | 1 | 0.95 | 1 | -0.05 | -4.76 | 0.98 | 18 | 527174 | 518878.8 |
| VITAFOAM | 4.52 | 4.52 | 4.07 | 4.07 | 4.07 | -0.45 | -9.96 | 4.07 | 28 | 1045010 | 4253196.64 |
| WAPCO | 13.65 | 13.65 | | | 13.65 | | 0 | 12.33 | 26 | 313083 | 3859052.4 |
| WAPIC | 0.33 | 0.33 | 0.33 | 0.3 | 0.33 | 0 | 0 | 0.31 | 21 | 6371530 | 1960874.16 |
| WEMABANK | 0.61 | 0.61 | 0.57 | 0.55 | 0.55 | -0.06 | -9.84 | 0.55 | 16 | 2528020 | 1393011 |
| ZENITHBANK | 18.8 | 16.95 | 16.95 | 16.95 | 16.95 | -1.85 | -9.84 | 16.95 | 598 | 53514893 | 907077436.35 |
| TOTAL TRANSACTION (92) | | | | | | | | | 2690 | 185648963 | 1825293324.72 |
GTI Daily Price List- Monday_ March 9th_ 2020
