Daily Price List – Thursday, 27th February, 2020

by GTI Research · February 27, 2020

371 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ACCESS	9	9	8.8	8.7	8.75	-0.25	-2.78	8.75	118	1520210	13296652.65
AFRIPRUD	5.05	5.05	5	4.96	5	-0.05	-0.99	4.98	106	4042954	20137424.4
AIICO	0.82	0.82	0.85	0.85	0.85	0.03	3.66	0.85	14	695080	588141
AIRTELAFRI	298.9	298.9			298.9		0	328.69	10	10096	3318436
ARDOVA	16.7	16.7	17	17	17	0.3	1.80	16.16	35	346889	5605599.95
BERGER	6.75	6.75			6.75		0	7.4	4	100000	740000
BOCGAS	4.05	4.05			4.05		0	4.1	1	12035	49343.5
BUACEMENT	37.15	37.15			37.15		0	34.88	27	118060	4117776
CADBURY	9	9			9		0	8.16	28	78283	638588.65
CAP	24.6	24.6			24.6		0	23	5	6070	139640
CAVERTON	2.7	2.7	2.7	2.7	2.7	0	0	2.73	6	271000	738550
CHAMPION	0.81	0.81			0.81		0	0.79	8	54275	43119.25
CHAMS	0.26	0.26	0.26	0.26	0.26	0	0	0.26	4	608614	158239.64
CHIPLC	0.29	0.29	0.27	0.27	0.27	-0.02	-6.90	0.27	2	105000	28500
CONOIL	18	18			18		0	16.54	4	5920	97946
CORNERST	0.56	0.56	0.56	0.51	0.56	0	0	0.55	5	468406	255757.36
CUSTODIAN	5.45	5.45	5.45	5	5.45	0	0	5.24	36	1399113	7338214.55
CUTIX	1.4	1.4			1.4		0	1.37	6	90293	123260.2
DAARCOMM	0.33	0.33			0.33		0	0.3	1	100	30
DANGCEM	170	170			170		0	155.86	105	374929	58437152.9
DANGSUGAR	12.1	12.1			12.1		0	11.09	40	124900	1384680.1
EKOCORP	5.5	5.5			5.5		0	5.5	1	20	110
ETERNA	2.2	2.2			2.2		0	2.09	7	28988	60718.2
ETI	6.25	6.25	6.25	6	6	-0.25	-4.00	6.08	57	1722124	10462752.2
FBNH	5.4	5.4	5.4	5.05	5.1	-0.3	-5.56	5.33	304	18609561	99209939.55
FCMB	1.86	1.86	1.87	1.85	1.86	0	0	1.86	54	5531143	10276247.61
FIDELITYBK	2.07	2.07	2.07	2.05	2.06	-0.01	-0.48	2.06	69	5525339	11365942.54
FIDSON	2.54	2.54			2.54		0	2.3	4	14650	33709.4
FLOURMILL	23	23	21	21	21	-2	-8.70	20.97	32	538507	11293836.95
GLAXOSMITH	4.6	4.6			4.6		0	4.72	17	264365	1248492.2
GUARANTY	27	27	27	26.4	26.4	-0.6	-2.22	26.65	369	35616061	949076609.9
GUINNESS	25.2	25.2			25.2		0	23.4	24	159617	3734794.05
HONYFLOUR	1.05	1.05	1	1	1	-0.05	-4.76	1.01	7	433215	437225.95
IKEJAHOTEL	1.21	1.21			1.21		0	1.09	2	14800	16132
INTBREW	7.05	7.05			7.05		0	6.76	7	8012	54166
INTERLINK	2.91	2.91			2.91		0	2.62	1	100	262
JAIZBANK	0.53	0.53	0.58	0.58	0.58	0.05	9.43	0.58	12	406600	235362
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	300200	60040
JBERGER	22.4	22.4			22.4		0	21.94	20	72434	1588999
JOHNHOLT	0.56	0.56			0.56		0	0.51	2	11278	5751.78
LASACO	0.25	0.25	0.25	0.24	0.25	0	0	0.25	9	1098000	270100
LAWUNION	0.88	0.88	0.95	0.8	0.95	0.07	7.95	0.87	8	246500	213617
LEARNAFRCA	1.24	1.24			1.24		0	1.15	5	65793	75458.08
LINKASSURE	0.41	0.41	0.42	0.42	0.42	0.01	2.44	0.42	3	175000	73500
LIVESTOCK	0.63	0.63			0.63		0	0.63	4	45000	28300
MANSARD	1.8	1.8			1.8		0	1.8	2	5119	9214.2
MAYBAKER	1.87	1.87	1.96	1.96	1.96	0.09	4.81	1.94	13	349037	675978.87
MBENEFIT	0.2	0.2			0.2		0	0.2	2	42000	8400
MEYER	0.46	0.46			0.46		0	0.5	1	500	250
MOBIL	133.2	133.2			133.2		0	132.95	14	66474	8837695.7
MRS	13.8	13.8			13.8		0	12.45	3	3300	41085
MTNN	112	112	112.1	112	112.1	0.1	0.09	112.18	48	2518743	282550960
NAHCO	2.7	2.7	2.89	2.7	2.89	0.19	7.04	2.76	25	826656	2278062.51
NASCON	13	13			13		0	11.93	12	24080	287371
NB	46	46	45	45	45	-1	-2.17	44.99	117	39498051	1777029487.35
NCR	2.43	2.43			2.43		0	2.66	1	100	266
NEIMETH	0.46	0.46			0.46		0	0.45	3	9198	4140.33
NEM	2	2			2		0	1.99	9	227076	450784.96
NESTLE	1130	1130			1130		0	1043.65	41	28466	29708554.3
NNFM	4.3	4.3			4.3		0	3.87	1	3000	11610
NPFMCRFBK	1.12	1.12	1.05	1.05	1.05	-0.07	-6.25	1.05	6	443622	466456.1
OANDO	3.18	3.18	3	3	3	-0.18	-5.66	3.01	53	1247973	3760502.42
OKOMUOIL	68	68			68		0	62.84	13	7107	446633.9
PREMPAINTS	9.4	9.4			9.4		0	10.25	1	80	820
PRESCO	49.85	49.85			49.85		0	44.9	6	2700	121231.1
PRESTIGE	0.55	0.55			0.55		0	0.55	1	20000	11000
PZ	5	5			5		0	4.65	11	18084	84111.65
REDSTAREX	3.61	3.61	3.61	3.61	3.61	0	0	3.65	4	111900	408153
ROYALEX	0.23	0.23	0.22	0.22	0.22	-0.01	-4.35	0.22	1	132694	29192.68
SEPLAT	605	605			605		0	544.5	2	68	37026
SKYAVN	2.13	2.13			2.13		0	2.13	4	3150	6709.5
SOVRENINS	0.2	0.2			0.2		0	0.2	1	1000	200
STANBIC	38.5	38.5	36.1	36.1	36.1	-2.4	-6.23	36.03	18	269728	9718868.45
STERLNBANK	1.4	1.4			1.4		0	1.35	22	324483	439550.82
STUDPRESS	1.99	1.99			1.99		0	1.8	1	1500	2700
TOTAL	107	107			107		0	105.38	7	6580	693422.5
TRANSCORP	0.91	0.91	0.9	0.87	0.9	-0.01	-1.10	0.9	49	9313899	8371030.07
TRANSEXPR	0.9	0.9			0.9		0	0.87	1	1000	870
UACN	8.5	8.5	8.5	8.1	8.1	-0.4	-4.71	8.42	46	4231002	35610247
UAC-PROP	0.9	0.9	0.92	0.91	0.92	0.02	2.22	0.92	11	470166	430302.04
UBA	7.15	7.15	7.05	6.85	7	-0.15	-2.10	6.95	374	25501480	177203356.05
UBN	6.9	6.9	7	7	7	0.1	1.45	6.71	47	901092	6046136.9
UCAP	3.27	3.27	3.27	3.23	3.24	-0.03	-0.92	3.25	185	11397615	37031112.86
UNILEVER	15	15			15		0	13.61	19	134328	1828083
UNITYBNK	0.54	0.54			0.54		0	0.53	1	5184	2747.52
UPDCREIT	3.15	3.15			3.15		0	3.15	2	9000	28350
UPL	1.13	1.13			1.13		0	1.2	2	2008	2409.04
VERITASKAP	0.2	0.2			0.2		0	0.2	1	2779	555.8
VITAFOAM	4.06	4.06	4.11	4.08	4.08	0.02	0.49	4.11	28	1090900	4479596.05
WAPCO	15.5	15.5			15.5		0	14.11	45	349787	4933971
WAPIC	0.31	0.31	0.32	0.3	0.32	0.01	3.23	0.31	60	3608159	1116469.83
WEMABANK	0.56	0.56	0.6	0.57	0.57	0.01	1.79	0.57	26	1424574	816559.8
ZENITHBANK	19.05	19.05	19.1	19	19	-0.05	-0.26	19.05	681	45573480	868090001.65
TOTAL TRANSACTION (93)									3606	231528456	4481171355.51