Daily-Price-List-Thursday, 16th May, 2019
by
GTI Research
·
May 16, 2019
276 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.27 | 0.27 | 0.29 | 0.25 | 0.29 | 0.02 | 7.41 | 0.27 | 10 | 1513583 | 408705.35 |
| ACADEMY | 0.3 | 0.3 | | | 0.3 | | 0 | 0.27 | 2 | 5000 | 1350 |
| ACCESS | 6.75 | 6.75 | 6.75 | 6.4 | 6.5 | -0.25 | -3.70 | 6.53 | 240 | 23540337 | 153636262.35 |
| AFRIPRUD | 3.82 | 3.82 | 3.6 | 3.6 | 3.6 | -0.22 | -5.76 | 3.72 | 56 | 603141 | 2243694.91 |
| AGLEVENT | 0.28 | 0.28 | | | 0.28 | | 0 | 0.3 | 2 | 4460 | 1338 |
| AIICO | 0.68 | 0.68 | 0.66 | 0.65 | 0.65 | -0.03 | -4.41 | 0.66 | 44 | 1252442 | 825759.85 |
| BERGER | 7.35 | 7.35 | | | 7.35 | | 0 | 7.27 | 2 | 1100 | 7995 |
| BETAGLAS | 68.95 | 68.95 | | | 68.95 | | 0 | 66.73 | 4 | 236 | 15748.3 |
| CADBURY | 10.5 | 10.5 | | | 10.5 | | 0 | 10.56 | 27 | 219261 | 2314503.15 |
| CAP | 34 | 34 | | | 34 | | 0 | 34.77 | 10 | 9063 | 315124.5 |
| CAPHOTEL | 3.05 | 3.05 | | | 3.05 | | 0 | 3.05 | 1 | 20 | 61 |
| CAPOIL | 0.23 | 0.23 | | | 0.23 | | 0 | 0.21 | 1 | 1200 | 252 |
| CAVERTON | 2.5 | 2.5 | | | 2.5 | | 0 | 2.43 | 19 | 444800 | 1082690.86 |
| CCNN | 13.9 | 13.9 | | | 13.9 | | 0 | 13.64 | 36 | 379124 | 5169591.5 |
| CHAMPION | 1.29 | 1.29 | | | 1.29 | | 0 | 1.17 | 5 | 102877 | 120366.09 |
| CHAMS | 0.36 | 0.36 | 0.38 | 0.34 | 0.34 | -0.02 | -5.56 | 0.35 | 25 | 4324550 | 1525312.5 |
| CHIPLC | 0.29 | 0.29 | | | 0.29 | | 0 | 0.27 | 5 | 19100 | 5157 |
| CONOIL | 20.1 | 20.1 | | | 20.1 | | 0 | 20.88 | 7 | 10271 | 214495 |
| CORNERST | 0.2 | 0.2 | | | 0.2 | | 0 | 0.21 | 5 | 111978 | 23597.62 |
| COURTVILLE | 0.24 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17 | 0.23 | 17 | 515808 | 120823.94 |
| CUSTODIAN | 6.5 | 6.5 | | | 6.5 | | 0 | 6.12 | 7 | 62381 | 382071.7 |
| CUTIX | 1.8 | 1.8 | 1.65 | 1.65 | 1.65 | -0.15 | -8.33 | 1.65 | 11 | 450864 | 744436.96 |
| CWG | 2.54 | 2.54 | | | 2.54 | | 0 | 2.54 | 1 | 1000 | 2540 |
| DAARCOMM | 0.4 | 0.4 | | | 0.4 | | 0 | 0.36 | 3 | 25410 | 9147.6 |
| DANGCEM | 178 | 178 | 178.2 | 176 | 176 | -2 | -1.12 | 176.26 | 75 | 234071 | 41256939.5 |
| DANGFLOUR | 16.25 | 16.25 | 16.2 | 16 | 16.1 | -0.15 | -0.92 | 16.02 | 131 | 4077874 | 65332904.45 |
| DANGSUGAR | 13.85 | 13.85 | 13.85 | 13.55 | 13.55 | -0.3 | -2.17 | 13.72 | 46 | 494296 | 6782181.6 |
| ENAMELWA | 22.1 | 22.1 | | | 22.1 | | 0 | 20 | 1 | 10 | 200 |
| ETERNA | 3.75 | 3.75 | | | 3.75 | | 0 | 3.92 | 10 | 35400 | 138937.5 |
| ETI | 10.2 | 10.2 | 10.2 | 10 | 10 | -0.2 | -1.96 | 10.01 | 30 | 4340211 | 43445851.05 |
| FBNH | 7.25 | 7.25 | 7.45 | 7 | 7 | -0.25 | -3.45 | 7.07 | 150 | 5347152 | 37778322.75 |
| FCMB | 1.71 | 1.71 | 1.71 | 1.69 | 1.7 | -0.01 | -0.58 | 1.7 | 111 | 23165071 | 39331993.36 |
| FIDELITYBK | 1.81 | 1.81 | 1.8 | 1.79 | 1.79 | -0.02 | -1.10 | 1.8 | 60 | 2075409 | 3728692.77 |
| FIDSON | 4.6 | 4.6 | | | 4.6 | | 0 | 4.15 | 1 | 20 | 83 |
| FLOURMILL | 16 | 16 | 15.85 | 15.85 | 15.85 | -0.15 | -0.94 | 15.79 | 37 | 277197 | 4377810 |
| FO | 31.5 | 31.5 | | | 31.5 | | 0 | 28.35 | 14 | 117550 | 3332542.5 |
| FTNCOCOA | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 2 | 150000 | 30000 |
| GLAXOSMITH | 9 | 9 | | | 9 | | 0 | 8.8 | 6 | 34852 | 306815.65 |
| GOLDINSURE | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 200 | 40 |
| GSPECPLC | 5.75 | 5.75 | | | 5.75 | | 0 | 6.3 | 2 | 200 | 1260 |
| GUARANTY | 31.6 | 31.6 | 31.65 | 31 | 31 | -0.6 | -1.90 | 31.38 | 260 | 16289343 | 511237121.55 |
| GUINEAINS | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 80000 | 16000 |
| GUINNESS | 50 | 50 | 49.05 | 46.05 | 49.05 | -0.95 | -1.90 | 48.5 | 31 | 197956 | 9601773 |
| HONYFLOUR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 | 0 | 1.1 | 23 | 669026 | 738738.2 |
| IKEJAHOTEL | 1.45 | 1.45 | | | 1.45 | | 0 | 1.51 | 4 | 49011 | 74069.49 |
| INTBREW | 20 | 20 | 20 | 20 | 20 | 0 | 0 | 19.99 | 33 | 2035871 | 40705060 |
| JAIZBANK | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 | 0 | 0.48 | 11 | 509265 | 244233.2 |
| JAPAULOIL | 0.28 | 0.28 | 0.28 | 0.26 | 0.28 | 0 | 0 | 0.27 | 31 | 1671286 | 447429.88 |
| JBERGER | 23 | 23 | | | 23 | | 0 | 23.06 | 19 | 68986 | 1590545.7 |
| JOHNHOLT | 0.47 | 0.47 | | | 0.47 | | 0 | 0.5 | 5 | 10111 | 5055.5 |
| LASACO | 0.29 | 0.29 | 0.3 | 0.29 | 0.3 | 0.01 | 3.45 | 0.3 | 9 | 1998398 | 592599.84 |
| LAWUNION | 0.44 | 0.44 | | | 0.44 | | 0 | 0.48 | 1 | 100 | 48 |
| LEARNAFRCA | 1.22 | 1.22 | | | 1.22 | | 0 | 1.34 | 4 | 10510 | 14083.4 |
| LINKASSURE | 0.44 | 0.44 | | | 0.44 | | 0 | 0.44 | 4 | 54641 | 24042.19 |
| LIVESTOCK | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 4 | 152500 | 91575 |
| MANSARD | 1.8 | 1.8 | | | 1.8 | | 0 | 1.95 | 5 | 5027 | 9802.65 |
| MAYBAKER | 2.32 | 2.32 | 2.3 | 2.3 | 2.3 | -0.02 | -0.86 | 2.29 | 12 | 424453 | 972525.8 |
| MBENEFIT | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0.22 | 7 | 304250 | 66869.5 |
| MOBIL | 174 | 174 | | | 174 | | 0 | 167.62 | 41 | 69831 | 11705179.9 |
| MORISON | 0.55 | 0.55 | | | 0.55 | | 0 | 0.6 | 2 | 1170 | 702 |
| MRS | 20.85 | 20.85 | | | 20.85 | | 0 | 18.8 | 2 | 1636 | 30756.8 |
| MTNN | | 99 | 99 | 99 | 99 | | 10.00 | 99 | 15 | 5541400 | 548598600 |
| MULTIVERSE | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 10300 | 2060 |
| NAHCO | 3.13 | 3.13 | 3.18 | 3.18 | 3.18 | 0.05 | 1.60 | 3.18 | 8 | 228476 | 727020.48 |
| NASCON | 17.95 | 17.95 | 17.95 | 17 | 17.95 | 0 | 0 | 17.71 | 29 | 795999 | 14101041.55 |
| NB | 65 | 65 | 63.75 | 62.5 | 62.5 | -2.5 | -3.85 | 63.59 | 71 | 7776881 | 494559714.35 |
| NEIMETH | 0.61 | 0.61 | | | 0.61 | | 0 | 0.57 | 5 | 19800 | 11238.72 |
| NEM | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 | 0 | 2.2 | 14 | 861875 | 1898370.83 |
| NESTLE | 1430 | 1430 | | | 1430 | | 0 | 1373.3 | 37 | 4812 | 6608340.5 |
| NIGERINS | 0.2 | 0.2 | | | 0.2 | | 0 | 0.21 | 4 | 61638 | 12820.88 |
| NPFMCRFBK | 1.34 | 1.34 | 1.47 | 1.47 | 1.47 | 0.13 | 9.70 | 1.47 | 18 | 726635 | 1066130.71 |
| OANDO | 4.7 | 4.7 | 4.65 | 4.5 | 4.5 | -0.2 | -4.26 | 4.53 | 67 | 1655828 | 7500973.55 |
| OKOMUOIL | 74 | 74 | | | 74 | | 0 | 68.37 | 13 | 13918 | 951516 |
| PRESCO | 58 | 58 | | | 58 | | 0 | 52.2 | 3 | 1875 | 97875 |
| PRESTIGE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 6 | 6009680 | 3004840 |
| PZ | 8.5 | 8.5 | | | 8.5 | | 0 | 8.65 | 8 | 15485 | 133915.5 |
| RAKUNITY | 0.4 | 0.4 | | | 0.4 | | 0 | 0.44 | 1 | 100 | 44 |
| REDSTAREX | 5.5 | 5.5 | | | 5.5 | | 0 | 5.3 | 1 | 554 | 2936.2 |
| REGALINS | 0.2 | 0.21 | 0.21 | 0.2 | 0.2 | 0 | 0 | 0.2 | 28 | 10495308 | 2104844.68 |
| ROYALEX | 0.22 | 0.22 | | | 0.22 | | 0 | 0.24 | 2 | 14422 | 3461.28 |
| SCOA | 2.93 | 2.93 | | | 2.93 | | 0 | 2.64 | 1 | 2500 | 6600 |
| SEPLAT | 520 | 520 | | | 520 | | 0 | 524.23 | 16 | 22072 | 11570831.6 |
| SOVRENINS | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 4 | 1031000 | 237250 |
| STANBIC | 44.05 | 44.05 | | | 44.05 | | 0 | 43.99 | 25 | 48118 | 2116887.1 |
| STERLNBANK | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 | 0 | 2.53 | 450 | 8427940 | 21362276.84 |
| SUNUASSUR | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 6 | 141900 | 28380 |
| TOTAL | 162 | 162 | | | 162 | | 0 | 155.84 | 15 | 18502 | 2883431.3 |
| TOURIST | 3.5 | 3.5 | | | 3.5 | | 0 | 3.15 | 1 | 100 | 315 |
| TRANSCORP | 1.16 | 1.16 | 1.24 | 1.12 | 1.14 | -0.02 | -1.72 | 1.23 | 96 | 105494221 | 130090774.21 |
| TRANSEXPR | 0.77 | 0.77 | | | 0.77 | | 0 | 0.7 | 1 | 1300 | 910 |
| TRIPPLEG | 0.7 | 0.7 | | | 0.7 | | 0 | 0.63 | 3 | 17471 | 11006.73 |
| UACN | 7.55 | 7.55 | 7.5 | 7.2 | 7.4 | -0.15 | -1.99 | 7.44 | 114 | 3730844 | 27769287.85 |
| UAC-PROP | 1.5 | 1.5 | | | 1.5 | | 0 | 1.64 | 3 | 6000 | 9840.1 |
| UBA | 6 | 6 | 6.5 | 6 | 6 | 0 | 0 | 6.16 | 289 | 19739479 | 121518660.25 |
| UBN | 6.75 | 6.75 | 6.85 | 6.8 | 6.85 | 0.1 | 1.48 | 6.85 | 55 | 1779820 | 12184068.7 |
| UCAP | 2.45 | 2.45 | 2.5 | 2.46 | 2.46 | 0.01 | 0.41 | 2.43 | 81 | 1742683 | 4239619.26 |
| UNILEVER | 31 | 31 | 32 | 32 | 32 | 1 | 3.23 | 31.9 | 21 | 1865430 | 59511716.25 |
| UNIONDAC | 0.23 | 0.23 | 0.24 | 0.21 | 0.24 | 0.01 | 4.35 | 0.22 | 19 | 9410000 | 2070126.2 |
| UNITYBNK | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -0.07 | -9.72 | 0.65 | 11 | 588109 | 383880.85 |
| UPL | 1.67 | 1.67 | | | 1.67 | | 0 | 1.81 | 8 | 100136 | 181728.48 |
| VITAFOAM | 3.95 | 3.95 | | | 3.95 | | 0 | 3.82 | 44 | 1182338 | 4512790.27 |
| WAPCO | 10.7 | 10.7 | 10.85 | 10.5 | 10.5 | -0.2 | -1.87 | 10.6 | 43 | 626139 | 6636269.05 |
| WAPIC | 0.36 | 0.36 | 0.38 | 0.38 | 0.38 | 0.02 | 5.56 | 0.38 | 27 | 1066038 | 404107.81 |
| WEMABANK | 0.66 | 0.66 | 0.66 | 0.61 | 0.62 | -0.04 | -6.06 | 0.63 | 88 | 6117175 | 3879776.9 |
| ZENITHBANK | 20 | 20 | 20 | 19.55 | 19.55 | -0.45 | -2.25 | 19.82 | 455 | 16411424 | 325322782.1 |
| TOTAL TRANSACTION (105) | | | | | | | | | 3933 | 312356615 | 2811502871.99 |
GTI Daily Price List- Thursday_ May 16th_ 2019
