Daily Price List – Thursday, 28th May, 2020

by GTI Research · May 28, 2020

441 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1.05	4	192	201.6
ABCTRANS	0.35	0.35			0.35		0	0.38	1	12000	4560
ACADEMY	0.3	0.3	0.3	0.3	0.3	0	0	0.3	6	300000	90000
ACCESS	7.35	7.35	7.65	7.1	7.1	-0.25	-3.40	7.34	537	36868911	270713688.3
AFRINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	400000	80000
AFRIPRUD	4.2	4.2	4.2	4.05	4.2	0	0	4.16	55	1504931	6261715.98
AIICO	1.05	1.05	1.05	1.01	1.01	-0.04	-3.81	1.03	74	5904143	6077988.54
AIRTELAFRI	298.9	298.9			298.9		0	328.7	1	1	328.7
ARDOVA	14.4	14.4			14.4		0	14.27	45	259576	3704551.8
BERGER	7	7			7		0	7.7	5	4646	35759.2
BETAGLAS	70	70			70		0	63	2	111	6993
BOCGAS	4	4			4		0	4.4	1	3000	13200
BUACEMENT	39	39			39		0	35.26	35	154221	5437177.25
CADBURY	8	8	8	8	8	0	0	7.98	72	1200818	9577524.5
CAP	20.65	20.65			20.65		0	21.36	14	25988	555027
CAVERTON	2.47	2.47	2.4	2.35	2.4	-0.07	-2.83	2.37	50	1728878	4105097.71
CHAMPION	0.83	0.83	0.91	0.84	0.91	0.08	9.64	0.89	23	501114	445087.3
CHAMS	0.23	0.23	0.23	0.22	0.23	0	0	0.23	14	1246122	282080.06
CILEASING	5.5	5.5	5.35	4.95	5.35	-0.15	-2.73	5.07	17	382257	1937919.45
CONOIL	21	21			21		0	20.04	26	28660	574460.75
CORNERST	0.55	0.55			0.55		0	0.56	9	85800	48429.5
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	1610309	322061.8
CUSTODIAN	5.85	5.85	6.3	6	6.3	0.45	7.69	6.16	17	1288474	7937352.1
CUTIX	1.71	1.71	1.88	1.81	1.88	0.17	9.94	1.83	31	815249	1492714.12
DAARCOMM	0.33	0.33			0.33		0	0.3	1	366	109.8
DANGCEM	137.3	137.3	138.5	138.5	138.5	1.2	0.87	139.01	233	1862175	258861288.5
DANGSUGAR	14	14	14.05	14	14	0	0	14.03	130	1855272	26033743.55
ETERNA	2.67	2.67			2.67		0	2.55	19	161030	411109
ETI	6.05	6.05	6	5.45	5.45	-0.6	-9.92	5.64	134	3050139	17189768.55
ETRANZACT	2.61	2.61			2.61		0	2.61	1	1000	2610
FBNH	5.7	5.75	5.85	5.35	5.5	-0.2	-3.51	5.53	615	47387175	261940811.1
FCMB	1.9	1.9	1.9	1.87	1.87	-0.03	-1.58	1.88	71	2377334	4469851.68
FIDELITYBK	2	2	2	1.8	1.89	-0.11	-5.50	1.89	146	23246762	43911815.68
FIDSON	3.4	3.4	3.4	3.4	3.4	0	0	3.38	22	367531	1242561.95
FLOURMILL	21	21	20	20	20	-1	-4.76	20.37	50	527983	10755834.5
GLAXOSMITH	7.85	7.85	8.6	8.25	8.45	0.6	7.64	8.43	183	3417348	28824578.3
GUARANTY	24.85	24.85	25	24.2	24.4	-0.45	-1.81	24.53	609	23490434	576215090.75
GUINNESS	19.2	19.2	20.8	20	20	0.8	4.17	20.04	438	10551915	211437123.75
HONYFLOUR	0.99	0.99	1.05	0.99	1.05	0.06	6.06	1.02	31	769597	785531.96
IKEJAHOTEL	1.26	1.26	1.15	1.15	1.15	-0.11	-8.73	1.15	3	158500	183010
INTBREW	4.8	4.8	4.8	4.8	4.8	0	0	4.82	72	1075626	5181009.85
JAIZBANK	0.69	0.69	0.75	0.68	0.75	0.06	8.70	0.72	99	8596256	6231119.19
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	312135	62427
JBERGER	27.5	27.5	27.5	27.5	27.5	0	0	27.36	97	951968	26042487.75
LASACO	0.25	0.25	0.27	0.25	0.25	0	0	0.25	48	14462695	3676275.32
LAWUNION	1.01	1.01			1.01		0	1.01	3	13400	13534
LEARNAFRCA	1.25	1.25			1.25		0	1.25	1	50000	62500
LIVESTOCK	0.7	0.7	0.72	0.7	0.7	0	0	0.71	17	1588635	1122831.65
MANSARD	1.71	1.71	1.85	1.85	1.85	0.14	8.19	1.85	5	106500	196988.55
MAYBAKER	3.09	3.09	3.39	3.25	3.39	0.3	9.71	3.32	58	1790313	5949411.54
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	15	6611765	1322353
MCNICHOLS	0.5	0.5			0.5		0	0.55	1	2	1.1
MOBIL	213.9	213.9			213.9		0	211.53	23	2992	632893.6
MRS	13.8	13.8			13.8		0	14.79	7	87	1287.05
MTNN	115	115	120	116	116	1	0.87	118.78	246	3993406	474317108.9
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	450000	90000
NAHCO	2.32	2.32	2.39	2.3	2.35	0.03	1.29	2.33	52	3721524	8662876.76
NASCON	11.1	11.1			11.1		0	11.34	23	88728	1006492.45
NB	43.45	43.45	43.45	43.45	43.45	0	0	43.55	115	2251906	98071389.95
NEIMETH	0.94	0.94	1.03	0.94	1.03	0.09	9.57	1.01	46	2734349	2752679.47
NEM	2	2	2	2	2	0	0	2	16	912318	1826032.8
NESTLE	995	995			995		0	1094.5	36	28535	31231557.5
NNFM	4.3	4.3			4.3		0	4.4	4	5111	22501.7
NPFMCRFBK	1.86	1.86	1.86	1.76	1.76	-0.1	-5.38	1.82	36	1787425	3255785.28
NSLTECH	0.2	0.2			0.2		0	0.2	1	44545	8909
OANDO	2.8	2.8	2.8	2.64	2.64	-0.16	-5.71	2.75	79	1690657	4643818.63
OKOMUOIL	64.4	64.4	64	64	64	-0.4	-0.62	64.43	32	928186	59798925.7
PORTPAINT	2.23	2.23			2.23		0	2.21	2	2796	6190.08
PRESCO	41.5	41.5			41.5		0	42.14	22	127025	5353167.05
PRESTIGE	0.6	0.6			0.6		0	0.6	1	50000	30000
PZ	5.5	5.5	5.5	5.5	5.5	0	0	5.45	52	422238	2299358.55
REDSTAREX	3.8	3.8	3.85	3.8	3.85	0.05	1.32	3.85	27	1238223	4764758.6
REGALINS	0.21	0.21	0.21	0.2	0.2	-0.01	-4.76	0.2	9	4244469	850195.03
SEPLAT	476.4	476.4			476.4		0	428.8	7	3547	1520953.6
SKYAVN	1.59	1.59	1.74	1.74	1.74	0.15	9.43	1.74	1	2000000	3480000
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	103772	20754.4
STANBIC	35.8	35.8			35.8		0	35.38	26	12481	441615.5
STERLNBANK	1.4	1.4	1.44	1.4	1.43	0.03	2.14	1.42	48	2976862	4225958.98
SUNUASSUR	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
TOTAL	102.8	102.8			102.8		0	107.64	29	20227	2177321.9
TRANSCORP	0.72	0.72	0.74	0.71	0.72	0	0	0.72	72	10858470	7840012.69
UACN	9	9			9		0	8.32	90	1542261	12832757.45
UAC-PROP	0.8	0.8			0.8		0	0.85	11	250070	212559.5
UBA	7.2	7.2	7.25	6.75	6.75	-0.45	-6.25	6.97	413	25015009	174401494
UBN	6.7	6.7			6.7		0	6.52	32	555030	3619036.9
UCAP	2.73	2.73	2.75	2.55	2.68	-0.05	-1.83	2.67	174	12760267	34064010.99
UNILEVER	17	17	17	17	17	0	0	16.99	127	1447236	24588850.75
UNIONDAC	0.29	0.29			0.29		0	0.29	5	128490	37551.9
UNITYBNK	0.52	0.52	0.52	0.52	0.52	0	0	0.52	7	233100	120987.98
UPDCREIT	3.5	3.5			3.5		0	3.19	5	60250	191964.5
UPL	1.04	1.04	1.14	1.14	1.14	0.1	9.62	1.14	1	105000	119700
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	515000	103000
VITAFOAM	5.99	5.99	6.1	6	6	0.01	0.17	5.81	49	1560097	9063237.4
WAPCO	11.6	11.6	12	11.6	11.6	0	0	11.83	335	13199688	156122959.95
WAPIC	0.31	0.31	0.31	0.31	0.31	0	0	0.31	17	588897	182396.7
WEMABANK	0.6	0.6	0.62	0.6	0.61	0.01	1.67	0.61	98	12925875	7870506.02
ZENITHBANK	17.9	17.9	17.9	17.2	17.45	-0.45	-2.51	17.44	617	27415869	478132114.05
TOTAL TRANSACTION (97)									7148	348211275	3432845369.94