Daily Price List – Thursday, 17th September, 2020

by GTI Research · September 17, 2020

207 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.33	0.33			0.33		0	0.31	6	13750	4311.09
ACADEMY	0.27	0.27	0.29	0.29	0.29	0.02	7.41	0.29	5	308001	89160.27
ACCESS	6.6	6.6	6.65	6.55	6.6	0	0	6.58	218	30401826	200045732.4
AFRINSURE	0.2	0.2			0.2		0	0.2	1	5000	1000
AFRIPRUD	4.4	4.4			4.4		0	4.38	25	147953	648048.85
AIICO	0.85	0.85	0.89	0.88	0.89	0.04	4.71	0.88	19	1251020	1105952.88
AIRTELAFRI	380	380			380		0	344.63	16	25629	8832629
ALEX	8.1	8.1			8.1		0	8.9	2	66	587.4
ARDOVA	11.4	11.4			11.4		0	11.38	21	265025	3014889.75
BERGER	6.5	6.5			6.5		0	6.55	4	365	2390.5
BETAGLAS	55.4	55.4			55.4		0	49.9	6	1193	59530.7
BOCGAS	4.36	4.36			4.36		0	4.76	5	1433	6820.87
BUACEMENT	40.3	40.3			40.3		0	39.74	13	19235	764476.25
CADBURY	7.1	7.1	7.4	6.4	7.4	0.3	4.23	6.54	39	2139114	13998214.85
CAP	17.1	17.1			17.1		0	17.01	11	33535	570358.5
CAVERTON	1.86	1.86	1.7	1.68	1.7	-0.16	-8.60	1.69	19	818890	1380400.1
CHAMPION	0.9	0.9			0.9		0	0.89	1	1000	890
CHAMS	0.21	0.21	0.21	0.21	0.21	0	0	0.21	10	1061400	222492
CILEASING	3.95	3.95			3.95		0	3.61	14	216648	782589
CONOIL	15.25	15.25			15.25		0	14.88	19	127998	1904440.3
CORNERST	0.66	0.66	0.66	0.66	0.66	0	0	0.65	7	250000	162800
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	7	9270476	1854095.2
CUSTODIAN	4.8	4.8	4.8	4.55	4.55	-0.25	-5.21	4.58	17	2380155	10905735.95
CUTIX	1.75	1.75			1.75		0	1.75	9	67120	117715.6
DAARCOMM	0.33	0.33			0.33		0	0.3	1	1000	300
DANGCEM	135	135			135		0	134.97	45	180917	24417964.6
DANGSUGAR	11.9	11.9	11.2	11.2	11.2	-0.7	-5.88	11.27	60	2289083	25805736.05
EKOCORP	6	6			6		0	6	3	1687	10122
ETERNA	2.68	2.68			2.68		0	2.64	17	217379	573314.72
ETI	4.05	4.05	3.95	3.95	3.95	-0.1	-2.47	3.99	42	1252049	4990983.1
ETRANZACT	2.61	2.61			2.61		0	2.61	3	700	1827
FBNH	4.95	5	5	4.9	4.9	-0.05	-1.01	4.93	275	33533567	165364315.9
FCMB	2.05	2.05	2.05	2.04	2.04	-0.01	-0.49	2.05	26	20554125	42134643.09
FIDELITYBK	1.78	1.78	1.87	1.76	1.77	-0.01	-0.56	1.8	80	3963593	7129135.89
FIDSON	3.5	3.5			3.5		0	3.52	13	84912	298954.95
FLOURMILL	19.5	19.5	19.8	19.8	19.8	0.3	1.54	19.7	55	1454938	28662449.1
GLAXOSMITH	5	5			5		0	5.01	32	638101	3199084.4
GUARANTY	24.95	24.95	25.05	24.9	25	0.05	0.20	24.96	197	20285880	506254579.25
GUINEAINS	0.2	0.2			0.2		0	0.2	2	5300	1060
GUINNESS	13.5	13.5	13.55	13.55	13.55	0.05	0.37	13.52	100	1625509	21981435.7
HONYFLOUR	0.92	0.92			0.92		0	0.91	38	834581	755900.95
IKEJAHOTEL	0.92	0.92			0.92		0	0.92	3	20920	19246.4
INTBREW	3	3	3.3	3	3.3	0.3	10	3.15	65	1254575	3953622.65
INTERLINK	2.91	2.91			2.91		0	2.89	3	40550	117280.5
JAIZBANK	0.59	0.59	0.6	0.6	0.6	0.01	1.69	0.6	19	559210	333864.5
JAPAULOIL	0.21	0.21	0.21	0.21	0.21	0	0	0.21	4	127200	26440
JBERGER	15.5	15.5			15.5		0	15.55	29	128280	1994174.05
JULI	1.51	1.51			1.51		0	1.36	1	25	34
LASACO	0.26	0.26	0.27	0.25	0.27	0.01	3.85	0.26	24	2512504	641190.24
LAWUNION	1.15	1.15			1.15		0	1.16	2	20600	23896
LEARNAFRCA	1.14	1.14			1.14		0	1.1	6	9499	10448.9
LIVESTOCK	0.61	0.61	0.58	0.58	0.58	-0.03	-4.92	0.59	14	458375	268468.42
MANSARD	1.82	1.82	1.79	1.79	1.79	-0.03	-1.65	1.8	18	297047	535183.03
MAYBAKER	3.07	3.07			3.07		0	2.99	17	62985	188491.14
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	10	3995150	799047.5
MEYER	0.5	0.5			0.5		0	0.45	3	3350	1507.5
MOBIL	192.5	192.5			192.5		0	188.72	32	61686	11641642
MORISON	0.6	0.6			0.6		0	0.54	3	115008	62104.32
MTNN	120	120	120	120	120	0	0	119.99	105	2683616	322012610.9
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	500000	100000
NAHCO	2	2	2	2	2	0	0	2	40	1959200	3925310.4
NASCON	10	10			10		0	10.17	9	38321	389754.25
NB	42	42			42		0	42.52	50	112313	4775282.5
NEIMETH	1.8	1.8			1.8		0	1.8	17	100858	182034.03
NEM	2.03	2.03			2.03		0	2.03	3	26270	53355.1
NESF	552.2	552.2			552.2		0	498.9	3	120	59868
NESTLE	1175	1175			1175		0	1207.05	34	16261	19627762.7
NNFM	4.5	4.5			4.5		0	4.6	5	8480	39035
NOTORE	62.5	62.5			62.5		0	62.5	1	40	2500
NPFMCRFBK	1.2	1.2	1.3	1.3	1.3	0.1	8.33	1.29	8	382476	492768.8
OANDO	2.35	2.35	2.35	2.29	2.3	-0.05	-2.13	2.32	34	910873	2110759.31
OKOMUOIL	78	78			78		0	78.99	21	8316	656864.95
PORTPAINT	2.23	2.23			2.23		0	2.23	1	20	44.6
PRESCO	49	49			49		0	47.67	10	28996	1382230.25
PRESTIGE	0.52	0.52	0.55	0.49	0.55	0.03	5.77	0.52	17	1337639	700613.93
PZ	4.25	4.25			4.25		0	4.18	34	167820	700909.2
REDSTAREX	3.52	3.52			3.52		0	3.57	7	16253	58035.13
REGALINS	0.24	0.24			0.24		0	0.23	1	8800	2024
ROYALEX	0.27	0.27	0.29	0.26	0.29	0.02	7.41	0.27	3	345684	93457.84
SEPLAT	385	385			385		0	377.71	17	10797	4078104.5
SKYAVN	2.93	2.93			2.93		0	2.93	1	3500	10255
STANBIC	39.1	39.1			39.1		0	36.12	23	81967	2960987.85
STERLNBANK	1.17	1.17	1.18	1.17	1.18	0.01	0.85	1.17	18	6325411	7403891.85
STUDPRESS	1.79	1.79			1.79		0	1.95	1	20000	39000
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	681	136.2
THOMASWY	0.35	0.35			0.35		0	0.35	1	200	70
TOTAL	80	80			80		0	83.62	16	6603	552115.6
TRANSCOHOT	4	4			4		0	3.6	1	1000	3600
TRANSCORP	0.61	0.61	0.61	0.59	0.61	0	0	0.6	28	2624015	1564176.8
TRANSEXPR	0.75	0.75			0.75		0	0.75	1	1000	750
TRIPPLEG	0.44	0.44	0.4	0.4	0.4	-0.04	-9.09	0.4	8	455891	183474.84
UACN	6.05	6.05	6.1	6.05	6.05	0	0	6.07	43	1750171	10617577.15
UAC-PROP	0.95	0.95			0.95		0	0.9	6	8236	7425.8
UBA	5.95	5.95	6.2	5.95	6	0.05	0.84	6.01	204	7249625	43596391.15
UBN	5.35	5.35			5.35		0	4.95	40	235793	1168259.65
UCAP	3.11	3.11	3.11	3.06	3.11	0	0	3.1	127	13543924	42045762.45
UHOMREIT	40.65	40.65			40.65		0	40.65	1	100	4065
UNILEVER	14.4	14.4			14.4		0	13.61	28	145672	1982835.85
UNIONDAC	0.25	0.25			0.25		0	0.25	1	6950	1737.5
UNITYBNK	0.52	0.52	0.54	0.53	0.54	0.02	3.85	0.54	8	1449619	778269.58
UPL	1.57	1.57			1.57		0	1.6	42	29025	46312.75
VITAFOAM	5.8	5.8			5.8		0	5.64	27	837389	4724024.35
WAPCO	13	13	13.1	13	13	0	0	13.01	104	7243656	94222846.6
WAPIC	0.33	0.33	0.36	0.36	0.36	0.03	9.09	0.36	21	1506754	542431.44
WEMABANK	0.54	0.54	0.55	0.52	0.55	0.01	1.85	0.54	51	8539275	4643042.89
ZENITHBANK	16.7	16.7	16.8	16.6	16.7	0	0	16.67	400	25075012	418011002.7
TOTAL TRANSACTION (106)									3360	231201739	2095227477.7