Daily Price List – Thursday, 26th March, 2020
by
GTI Research
·
March 26, 2020
331 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 |
GTI Daily Price List- Thursday_ March 26th_ 2020
