Daily Price List – Thursday, 21st May, 2020

by GTI Research · May 21, 2020

364 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35			0.35		0	0.37	2	5089	1882.93
ACCESS	6.55	6.55	6.7	6.4	6.7	0.15	2.29	6.52	274	20406050	133016924.05
AFRIPRUD	4	4	4.25	4	4.2	0.2	5.00	4.18	68	2155976	9007082.6
AFROMEDIA	0.31	0.31			0.31		0	0.28	1	2000	560
AIICO	0.99	0.99	1.03	1.01	1.01	0.02	2.02	1.02	57	1418206	1444582.72
ARBICO	2.32	2.32	2.09	2.09	2.09	-0.23	-9.91	2.09	1	100000	209000
ARDOVA	16	16			16		0	14.81	31	188622	2792805.8
BERGER	7	7			7		0	7.58	8	3500	26522.45
BETAGLAS	70	70			70		0	63	4	206	12978
BOCGAS	4	4			4		0	4.35	3	1896	8238.8
BUACEMENT	32.4	32.4	35.6	31.95	35.6	3.2	9.88	33.49	128	3719983	124593477.35
CADBURY	7.6	7.6	7.9	7.85	7.85	0.25	3.29	7.89	48	715255	5646448.85
CAP	20.65	20.65			20.65		0	20.52	18	69010	1415753.25
CAVERTON	2.9	2.9	2.9	2.9	2.9	0	0	2.86	40	936920	2680826
CHAMPION	0.76	0.76			0.76		0	0.83	15	233152	192956.64
CHAMS	0.22	0.22			0.22		0	0.23	18	156203	35550.01
CILEASING	5.1	5.1	5.5	5.5	5.5	0.4	7.84	5.51	13	237874	1311269
CONOIL	19.1	19.1			19.1		0	18.89	19	18361	346833.15
CORNERST	0.56	0.56	0.56	0.55	0.56	0	0	0.56	6	504266	280009.6
COURTVILLE	0.2	0.2			0.2		0	0.2	2	15000	3000
CUSTODIAN	5.85	5.85			5.85		0	5.84	7	90187	526720.4
CUTIX	1.49	1.49	1.63	1.6	1.63	0.14	9.40	1.6	24	688015	1102110.79
DAARCOMM	0.33	0.33			0.33		0	0.3	1	1000	300
DANGCEM	150	150	150	150	150	0	0	150.45	183	1592891	239643779.3
DANGSUGAR	12.85	12.85	12.8	12.8	12.8	-0.05	-0.39	12.79	71	1327386	16978737.15
EKOCORP	6	6	6	6	6	0	0	6	2	57003125	342018750
ETERNA	2.56	2.56	2.67	2.67	2.67	0.11	4.30	2.66	15	186853	496953.64
ETI	5.05	5.05	5.15	5	5.15	0.1	1.98	5.06	86	2010299	10180763.2
FBNH	5.15	5.15	5.35	5.15	5.35	0.2	3.88	5.21	398	44360888	230965329.25
FCMB	1.8	1.8			1.8		0	1.84	50	728054	1340377.05
FIDELITYBK	1.83	1.83	1.87	1.83	1.87	0.04	2.19	1.86	68	6903941	12821257.46
FIDSON	3.25	3.25	3.25	3.2	3.2	-0.05	-1.54	3.22	60	3168354	10211581.43
FLOURMILL	21	21	20	20	20	-1	-4.76	20.07	27	190555	3825236.7
GLAXOSMITH	6.9	6.9	7.2	6.9	7.2	0.3	4.35	6.98	63	1035757	7224894.85
GUARANTY	23.85	23.85	24	23.8	24	0.15	0.63	23.9	414	31999831	764790045.15
GUINNESS	17	17	17.55	17.15	17.55	0.55	3.24	17.41	186	2760384	48066135.95
HONYFLOUR	1	1	1.02	1	1.02	0.02	2.00	0.99	27	1327167	1319307.73
IKEJAHOTEL	1.05	1.05			1.05		0	1.07	9	41110	43986.5
INTBREW	4.85	4.85			4.85		0	4.96	32	350510	1739842.1
JAIZBANK	0.6	0.6	0.58	0.57	0.58	-0.02	-3.33	0.58	24	833438	483870.46
JAPAULOIL	0.2	0.2			0.2		0	0.2	1	1642	328.4
JBERGER	27	27	27	27	27	0	0	27	83	3052858	82426588.05
JULI	1.51	1.51			1.51		0	1.36	1	500	680
LASACO	0.25	0.25	0.26	0.25	0.25	0	0	0.25	21	1449652	367359.52
LAWUNION	1	1			1		0	1.06	4	66885	70874.1
LEARNAFRCA	1.24	1.24			1.24		0	1.2	4	53838	64689.24
LIVESTOCK	0.7	0.7			0.7		0	0.69	6	59995	41292.84
MANSARD	1.71	1.71			1.71		0	1.87	15	228868	429113.34
MAYBAKER	3.15	3.15	3.15	3.15	3.15	0	0	3.15	54	1536842	4841272.59
MBENEFIT	0.2	0.2			0.2		0	0.2	3	41577	8315.4
MEYER	0.5	0.5			0.5		0	0.45	3	1538	692.1
MOBIL	176.9	176.9	194.5	194.5	194.5	17.6	9.95	194.34	10	102012	19824919
MRS	13.8	13.8			13.8		0	13.86	10	6847	94894.35
MTNN	111	111			111		0	114.69	101	283794	32549047.7
MULTIVERSE	0.2	0.2			0.2		0	0.2	1	78750	15750
NAHCO	2.36	2.36	2.4	2.4	2.4	0.04	1.69	2.4	17	503429	1210050.66
NASCON	11.1	11.1			11.1		0	11.12	44	304539	3386440.45
NB	37.5	37.5			37.5		0	38.47	60	399397	15363318.9
NEIMETH	0.79	0.79			0.79		0	0.86	4	131313	112929.18
NEM	2.05	2.05	2	2	2	-0.05	-2.44	2	11	1144600	2292590
NESTLE	995	995			995		0	1092.7	27	9817	10727009.9
NIGERINS	0.2	0.2			0.2		0	0.2	1	1277	255.4
NNFM	4.3	4.3			4.3		0	3.9	1	299	1166.1
NPFMCRFBK	1.97	1.97	1.96	1.9	1.9	-0.07	-3.55	1.92	45	1554086	2976099.21
OANDO	2.78	2.8	2.8	2.62	2.62	-0.16	-5.76	2.74	68	2049835	5622054.82
OKOMUOIL	64.4	64.4			64.4		0	64.55	38	34024	2196380.1
PRESCO	41.5	41.5	41.5	41.5	41.5	0	0	41.58	25	354370	14735134.95
PZ	4.6	4.6	4.7	4.7	4.7	0.1	2.17	4.72	23	460935	2176884.5
REDSTAREX	3.41	3.41	3.75	3.46	3.75	0.34	9.97	3.68	70	2793833	10268052.97
REGALINS	0.2	0.2	0.21	0.2	0.21	0.01	5.00	0.2	5	316277	64419.17
ROYALEX	0.22	0.22			0.22		0	0.24	2	103730	24895.2
SEPLAT	476.4	476.4			476.4		0	428.8	11	607	260281.6
SFSREIT	69.3	69.3			69.3		0	62.4	1	200	12480
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
STANBIC	32.85	32.85			32.85		0	33.27	29	49690	1653178.45
STERLNBANK	1.35	1.35	1.35	1.35	1.35	0	0	1.35	26	1061101	1429276.35
SUNUASSUR	0.2	0.2	0.22	0.2	0.22	0.02	10.00	0.21	11	1750000	364173
TOTAL	102.8	102.8			102.8		0	106.94	24	29353	3139093
TRANSCOHOT	4	4			4		0	4	1	500	2000
TRANSCORP	0.77	0.77	0.77	0.74	0.77	0	0	0.76	72	10768621	8150593.79
UACN	7.25	7.25	7.6	7.45	7.6	0.35	4.83	7.43	52	976227	7255039.45
UAC-PROP	0.8	0.8			0.8		0	0.87	4	4774	4170.42
UBA	6.65	6.65	6.75	6.5	6.7	0.05	0.75	6.67	285	21510732	143502068.3
UBN	6.7	6.7			6.7		0	6.39	25	516293	3296995.5
UCAP	2.62	2.62	2.7	2.65	2.7	0.08	3.05	2.68	144	11790840	31643252.97
UNILEVER	15.05	15.05	16.45	16	16.45	1.4	9.30	16.32	91	1839454	30015600.95
UNIONDAC	0.3	0.3	0.29	0.29	0.29	-0.01	-3.33	0.29	2	344281	99841.49
UNITYBNK	0.5	0.5	0.54	0.53	0.53	0.03	6.00	0.53	23	880307	464465.2
UPL	1.04	1.04			1.04		0	1.14	4	3000	3420
VITAFOAM	5.6	5.6	6	5.6	6	0.4	7.14	5.69	37	1589437	9042649
WAPCO	11	11	11.25	10.95	11	0	0	11.01	333	28383185	312418920.4
WAPIC	0.31	0.31	0.33	0.31	0.33	0.02	6.45	0.32	37	3714400	1192231.73
WEMABANK	0.57	0.57	0.58	0.57	0.57	0	0	0.57	42	3417421	1961349.21
ZENITHBANK	16.5	16.5	17	16.2	17	0.5	3.03	16.74	723	57420769	961397838.7
TOTAL TRANSACTION (94)									5239	350765865	3706029097.96