Daily Price List – Thursday, 13th February, 2020

by GTI Research · February 13, 2020

426 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.34	0.34			0.34		0	0.31	5	81214	25176.34
ACADEMY	0.37	0.37			0.37		0	0.34	1	1000	340
ACCESS	9.75	9.75	9.8	9.75	9.8	0.05	0.51	9.74	123	2105930	20521266.5
AFRINSURE	0.2	0.2			0.2		0	0.2	1	9000	1800
AFRIPRUD	4.7	4.7	4.7	4.68	4.68	-0.02	-0.43	4.69	62	4298942	20165600.64
AIICO	0.85	0.85	0.8	0.8	0.8	-0.05	-5.88	0.8	23	470850	378724
AIRTELAFRI	298.9	298.9			298.9		0	305.1	3	33	10068.3
BERGER	6.75	6.75			6.75		0	7.4	3	1457	10781.8
BETAGLAS	70	70			70		0	63	1	20	1260
BOCGAS	4.5	4.5			4.5		0	4.5	2	30000	134950
BUACEMENT	35.3	35.3	36	33.25	35.8	0.5	1.42	35.67	82	6244555	222770220.75
CADBURY	9.1	9.1			9.1		0	9.05	27	114029	1031906.35
CAP	24.6	24.6			24.6		0	23.92	8	16532	395447.8
CAVERTON	2.5	2.5			2.5		0	2.66	5	51090	135826.8
CHAMPION	0.97	0.97			0.97		0	0.93	3	19632	18268.8
CHAMS	0.31	0.31			0.31		0	0.3	4	32352	9629.12
CILEASING	5.4	5.4			5.4		0	5.3	2	2811	14888.7
CONOIL	18	18			18		0	18.05	17	213098	3845939.4
CORNERST	0.54	0.54			0.54		0	0.56	3	104000	57740
COURTVILLE	0.21	0.21	0.22	0.22	0.22	0.01	4.76	0.22	4	402150	88453
CUSTODIAN	6	6			6		0	5.9	7	143710	848277
CUTIX	1.35	1.35	1.36	1.36	1.36	0.01	0.74	1.39	10	306889	427653.43
DAARCOMM	0.33	0.33			0.33		0	0.3	2	3000	900
DANGCEM	170	170			170		0	163.93	61	128859	21124296.7
DANGSUGAR	12.85	12.85			12.85		0	12.65	64	159821	2021657.15
ETERNA	2.1	2.1			2.1		0	2.14	17	278085	595987.85
ETI	7	7			7		0	6.73	32	294875	1985300.1
FBNH	5.95	5.95	6	5.95	6	0.05	0.84	5.97	263	6570068	39201437.5
FCMB	1.88	1.88	1.88	1.86	1.86	-0.02	-1.06	1.87	40	1442568	2698741.24
FIDELITYBK	2.18	2.18	2.18	2.13	2.18	0	0	2.16	57	3269618	7057605.86
FIDSON	2.55	2.55			2.55		0	2.32	6	32300	75005
FLOURMILL	22.5	22.5	23	22.5	23	0.5	2.22	22.93	66	25058653	574519846.7
FO	18.55	18.55			18.55		0	16.72	40	33196	555011.95
GLAXOSMITH	5	5			5		0	5.08	14	132562	673296.3
GUARANTY	29	29	30.85	29.5	30.85	1.85	6.38	29.98	120	2519084	75523902.65
GUINNESS	28	28			28		0	26.87	27	30127	809642.8
HONYFLOUR	1.09	1.09	1.08	1.07	1.07	-0.02	-1.83	1.08	14	525250	566702.5
IKEJAHOTEL	1.12	1.12	1.1	1.1	1.1	-0.02	-1.79	1.07	5	173240	184912.4
INITSPLC	0.7	0.7			0.7		0	0.7	1	100	70
INTBREW	7.75	7.75			7.75		0	7.16	8	133313	953992.6
JAIZBANK	0.66	0.66	0.63	0.63	0.63	-0.03	-4.55	0.64	9	276008	175445.26
JAPAULOIL	0.24	0.24	0.22	0.22	0.22	-0.02	-8.33	0.22	47	3863435	852201.7
JBERGER	22.5	22.5	22.5	22.5	22.5	0	0	22.46	32	609639	13691704.7
JOHNHOLT	0.56	0.56			0.56		0	0.51	2	5658	2885.58
LASACO	0.24	0.24	0.24	0.24	0.24	0	0	0.24	9	793641	191442.84
LAWUNION	1.22	1.22	1.1	1.1	1.1	-0.12	-9.84	1.1	3	155300	171207
LEARNAFRCA	1.13	1.13	1.24	1.24	1.24	0.11	9.73	1.24	4	177500	220090
LINKASSURE	0.51	0.51	0.5	0.5	0.5	-0.01	-1.96	0.47	31	2024311	943896.84
LIVESTOCK	0.6	0.6	0.65	0.65	0.65	0.05	8.33	0.65	27	1038953	679077.94
MANSARD	2	2	2	2	2	0	0	1.94	11	306350	592966.5
MAYBAKER	2.02	2.02			2.02		0	1.86	14	70654	131487.89
MOBIL	133.2	133.2			133.2		0	130.26	13	4214	548897.7
MRS	13.8	13.8			13.8		0	12.45	10	33259	414174.5
MTNN	120	120	116	115	116	-4	-3.33	115.63	126	6854214	792584779.5
NAHCO	2.78	2.78			2.78		0	2.73	18	312816	852644.5
NASCON	13	13			13		0	12.35	10	102200	1262532.4
NB	51.5	51.5			51.5		0	48.21	44	265383	12793118.6
NCR	2.98	2.98			2.98		0	2.7	2	346	933.84
NEIMETH	0.5	0.5	0.5	0.5	0.5	0	0	0.5	7	747113	373269.31
NEM	2.2	2.2	2.04	2.04	2.04	-0.16	-7.27	2.04	13	387787	791475.48
NESTLE	1242	1242			1242		0	1199.49	95	201655	241883046.5
NOTORE	62.5	62.5			62.5		0	56.25	2	524	29475
NPFMCRFBK	1.23	1.23			1.23		0	1.13	3	20000	22644.3
NSLTECH	0.2	0.2			0.2		0	0.2	1	100	20
OANDO	3.5	3.5	3.5	3.5	3.5	0	0	3.53	44	591985	2090906
OKOMUOIL	68	68			68		0	64.99	7	11173	726170
PORTPAINT	2.23	2.23			2.23		0	2.1	1	10	21
PRESCO	49.85	49.85			49.85		0	44.9	1	10000	449000
PZ	5	5			5		0	4.93	21	90558	446511.65
REDSTAREX	4.45	4.45			4.45		0	4.87	2	445	2169.2
ROYALEX	0.23	0.23			0.23		0	0.22	2	47107	10363.54
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	1000	200
SCOA	2.93	2.93			2.93		0	2.64	1	560	1478.4
SEPLAT	605	605			605		0	544.5	8	12781	6959254.5
SKYAVN	3.05	3.05	3.02	3.02	3.02	-0.03	-0.98	3.02	4	233000	703000
SOVRENINS	0.2	0.2			0.2		0	0.2	3	100452	20094.92
STANBIC	38	38			38		0	39.06	12	55433	2165217.85
STERLNBANK	1.55	1.55	1.56	1.55	1.56	0.01	0.65	1.56	92	4980933	7747056.58
STUDPRESS	1.99	1.99			1.99		0	2.1	1	300	630
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	100	20
TOTAL	107	107			107		0	109.75	12	33156	3639009.6
TRANSCOHOT	4.05	4.05			4.05		0	3.9	2	110	429
TRANSCORP	0.96	0.96	0.97	0.94	0.97	0.01	1.04	0.95	49	5398022	5116668.94
UACN	9.5	9.5	9.35	8.9	9.35	-0.15	-1.58	8.93	63	1567412	14001681.95
UAC-PROP	0.9	0.9			0.9		0	0.9	4	70818	63752.38
UBA	7.8	7.8	7.8	7.75	7.8	0	0	7.75	169	10907248	84532032.4
UBN	7.05	7.05			7.05		0	7.1	67	1091994	7749687.75
UCAP	2.6	2.6	2.86	2.5	2.86	0.26	10.00	2.71	206	21779776	59040464.95
UHOMREIT	40.7	40.7			40.7		0	40.7	1	2	81.4
UNILEVER	15	15			15		0	15.04	44	187463	2818640.5
UNIONDAC	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	120000	24000
UNIONDICON	10.95	10.95			10.95		0	9.9	1	5	49.5
UNITYBNK	0.57	0.57	0.57	0.57	0.57	0	0	0.57	6	171200	97646
UPDCREIT	3.5	3.5	3.45	3.45	3.45	-0.05	-1.43	3.45	6	560790	1934725.5
UPL	1.2	1.2			1.2		0	1.26	4	3341	4199.68
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	100100	20020
VITAFOAM	4.79	4.79			4.79		0	4.5	16	63616	285976.31
WAPCO	15.6	15.6			15.6		0	15.43	51	537200	8289705.4
WAPIC	0.33	0.33	0.36	0.35	0.36	0.03	9.09	0.35	46	1298561	459757.99
WEMABANK	0.67	0.67	0.67	0.65	0.67	0	0	0.66	24	1603798	1053949.28
ZENITHBANK	19.95	20	20	19.65	19.9	-0.05	-0.25	19.77	455	25409638	502432496
TOTAL TRANSACTION (101)									3198	150725160	2781539014.08