Daily Price List – Thursday, 26th March, 2020

by GTI Research · March 26, 2020

240 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ACCESS	5.6	5.6	6.15	5.85	6.15	0.55	9.82	5.95	166	10272179	61155527.6
AFRIPRUD	3.47	3.47	3.8	3.31	3.8	0.33	9.51	3.54	43	2061860	7294693.2
AIICO	0.75	0.75	0.75	0.75	0.75	0	0	0.75	4	151620	113657.24
AIRTELAFRI	298.9	298.9	-	-	298.9		0	315.05	4	809	254875
ARDOVA	13.8	13.8	-	-	13.8		0	12.45	3	5502	68499.9
BERGER	6.1	6.1	-	-	6.1		0	6.10	1	1000	6100
BETAGLAS	70	70	-	-	70		0	63.00	3	138	8694
BUACEMENT [BLS]	35.3	35.3	-	-	35.3		0	31.80	1	50	1590
CADBURY	5.65	5.65	6.2	6.2	6.2	0.55	9.73	6.20	16	1614058	10007098
CAP	21.5	21.5	-	-	21.5		0	20.95	4	4520	94672
CAVERTON [BLS]	2.25	2.25	-	-	2.25		0	2.16	12	179131	387036.63
CHAMPION [BLS]	0.71	0.71	0.75	0.75	0.75	0.04	5.63	0.74	8	162750	119892.39
CHAMS	0.21	0.21	0.23	0.21	0.23	0.02	9.52	0.22	15	4469718	979337.96
CONOIL	13.15	13.15	-	-	13.15		0	12.65	28	247910	3136790.5
CORNERST	0.58	0.58	0.58	0.58	0.58	0	0	0.58	3	260762	150414.16
COURTVILLE	0.2	0.2	0.21	0.21	0.21	0.01	5.00	0.21	2	300000	63000
CUSTODIAN	5.9	5.9	-	-	5.9		0	5.87	5	16970	99665.55
CUTIX	1.32	1.32	1.4	1.4	1.4	0.08	6.06	1.40	4	216483	303026.2
DANGCEM	129.7	129.7	-	-	129.7		0	118.22	156	600742	71022563.7
DANGSUGAR	9	9	-	-	9		0	9.72	32	64859	630428.1
ETERNA	2.39	2.39	-	-	2.39		0	2.25	1	13092	29457
ETI	4.05	4.05	4.3	4.2	4.2	0.15	3.70	4.24	46	886074	3759869.05
FBNH	4	4	4.2	4.05	4.15	0.15	3.75	4.08	133	6962000	28413949.45
FCMB	1.5	1.5	1.54	1.49	1.5	0	0	1.50	65	12300016	18496372.54
FIDELITYBK	1.7	1.7	1.81	1.75	1.81	0.11	6.47	1.78	54	5216511	9274985.67
FIDSON	2.3	2.3	2.49	2.3	2.33	0.03	1.30	2.32	10	1989700	4623678
FLOURMILL	20.8	20.8	-	-	20.8		0	18.75	6	11198	210017.1
GLAXOSMITH	3.8	3.8	4	3.5	3.5	-0.3	-7.89	3.63	31	1173600	4255667.8
GUARANTY	17.1	17.1	18	17.4	18	0.9	5.26	17.85	356	7770109	138707025.25
GUINNESS	25.2	25.2	-	-	25.2		0	22.70	34	288640	6552213
HONYFLOUR	0.83	0.83	0.91	0.91	0.91	0.08	9.64	0.90	9	274269	247092.79
INTBREW	5	5	-	-	5		0	5.14	12	45400	233400.4
JAIZBANK	0.45	0.45	0.49	0.49	0.49	0.04	8.89	0.49	7	671664	329075.36
JAPAULOIL	0.2	0.2	-	-	0.2		0	0.20	1	2000	400
JBERGER	23.7	23.7	22	22	22	-1.7	-7.17	21.85	68	1324776	28941036.9
JOHNHOLT	0.56	0.56	-	-	0.56		0	0.51	1	2284	1164.84
LASACO	0.21	0.21	-	-	0.21		0	0.21	1	627	131.67
LAWUNION	0.92	0.92	0.95	0.95	0.95	0.03	3.26	0.95	4	1950600	1853076
LEARNAFRCA	1	1	-	-	1		0	1.10	1	30684	33752.4
LIVESTOCK	0.59	0.59	-	-	0.59		0	0.64	1	24570	15724.8
MANSARD	1.75	1.75	-	-	1.75		0	1.59	5	74900	118724.32
MAYBAKER	1.95	1.95	-	-	1.95		0	2.11	6	139800	295551
MBENEFIT	0.2	0.2	-	-	0.2		0	0.20	1	28600	5720
MOBIL	146.5	146.5	-	-	146.5		0	140.72	18	54974	7735754
MORISON	0.5	0.5	0.55	0.55	0.55	0.05	10.00	0.55	1	110000	60500
MTNN	100	100	-	-	100		0	99.98	75	601065	60091944.7
NAHCO	2.3	2.3	2.3	2.3	2.3	0	0	2.30	4	160393	368811.15
NASCON	8.5	8.5	-	-	8.5		0	9.18	17	81799	751039.6
NB	27	27	26.8	26.8	26.8	-0.2	-0.74	26.66	41	338119	9015391.7
NEIMETH	0.48	0.48	-	-	0.48		0	0.51	5	93000	47670
NEM	1.57	1.57	1.72	1.72	1.72	0.15	9.55	1.71	8	233350	399062
NESTLE	850	850	765	765	765	-85	-10.00	765.00	144	777504	594790560
NIGERINS	0.2	0.2	-	-	0.2		0	0.2	1	454	90.8
NPFMCRFBK	1.15	1.15	-	-	1.15		0	1.04	1	5000	5200
OANDO	2.2	2.2	2.2	2	2.15	-0.05	-2.27	2.04	57	4381446	8955832.85
OKOMUOIL	55.05	55.05	-	-	55.05		0	55.05	4	1008	55490.4
PHARMDEKO	1.5	1.5	-	-	1.5		0	1.65	1	200	330
PRESCO	36.45	36.45	-	-	36.45		0	35.88	10	15574	558786.5
PRESTIGE [BLS]	0.6	0.6	-	-	0.6		0	0.54	1	99999	53999.46
PZ	4.4	4.4	-	-	4.4		0	4.03	19	163274	657702.4
REDSTAREX	3	3	3	3	3	0	0	3.00	13	5035341	15104973
RTBRISCOE	0.2	0.2	-	-	0.2		0	0.2	1	5453	1090.6
SEPLAT	544.5	544.5	-	-	544.5		0	490.10	3	400	196040
SKYAVN	2.63	2.63	-	-	2.63		0	2.63	2	5720	15043.6
SOVRENINS	0.2	0.2	-	-	0.2		0	0.20	4	187391	37578.2
STANBIC	26.1	26.1	24.3	23.5	24.3	-1.8	-6.90	24.28	45	4579752	111191058
STERLNBANK	1.01	1.01	1.08	1.03	1.08	0.07	6.93	1.04	368	13187391	13676717.55
TOTAL	96.3	96.3	-	-	96.3		0	94.72	19	7194	681394.5
TRANSCORP	0.61	0.61	0.67	0.62	0.67	0.06	9.84	0.64	49	5369310	3446740.12
UACN	7.3	7.3	7.3	7.3	7.3	0	0	7.29	17	360486	2626174.1
UAC-PROP	0.92	0.92	0.92	0.92	0.92	0	0	0.92	7	2099034	1928311.28
UBA	4.8	4.8	5.15	4.8	5.15	0.35	7.29	4.97	305	15949314	79337990.45
UBN [BLS]	6	6	6.6	6.55	6.6	0.6	10.00	6.56	27	1288307	8454510.2
UCAP	2	2	2.2	2.2	2.2	0.2	10.00	2.20	41	1661806	3653237.6
UNILEVER	10.5	10.5	-	-	10.5		0	10.49	19	29176	305915.05
UNIONDAC	0.24	0.24	-	-	0.24		0	0.26	3	64295	16716.7
UNITYBNK	0.42	0.42	-	-	0.42		0	0.42	8	160411	67034.4
UPDCREIT	3.2	3.2	3.15	3.15	3.15	-0.05	-1.56	3.15	5	1511700	4761240
UPL	0.99	0.99	-	-	0.99		0	0.99	2	27176	26909.64
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
VITAFOAM	4.25	4.25	-	-	4.25		0	4.01	7	51515	206609.25
WAPCO	9.5	9.5	9.5	9	9.3	-0.2	-2.11	9.31	226	7033238	65508917.4
WAPIC	0.24	0.24	0.26	0.25	0.26	0.02	8.33	0.26	30	3289895	844315.62
WEMABANK	0.52	0.52	0.52	0.52	0.52	0	0	0.52	12	625893	324508.43
ZENITHBANK	11.75	11.75	12.15	11.95	12.1	0.35	2.98	12.04	558	40604191	488841282.7
TOTAL TRANSACTION (83)									3542	172163723	1887118121.42