Daily Price List- Thursday, 28th November, 2019

by GTI Research · November 28, 2019

206 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1	1			1		0	1	1	100	100
ABCTRANS	0.41	0.41			0.41		0	0.41	2	66000	27060
ACADEMY	0.37	0.37			0.37		0	0.39	2	10000	3900
ACCESS	8.95	8.95	9.2	8.95	9.15	0.2	2.23	9.03	271	12368012	111670263.8
AFRINSURE	0.2	0.2			0.2		0	0.2	1	290	58
AFRIPRUD	4.1	4.1	4.2	4.2	4.2	0.1	2.44	4.17	41	391177	1630792.7
AFROMEDIA	0.36	0.36	0.35	0.34	0.34	-0.02	-5.56	0.35	6	560000	194900
AIICO	0.72	0.72	0.72	0.7	0.7	-0.02	-2.78	0.71	21	2422552	1716350.84
AIRTELAFRI	298.9	298.9			298.9		0	302.21	14	90948	27485564.2
ALEX	8.1	8.1			8.1		0	7.3	1	20	146
BERGER	7.5	7.5			7.5		0	7.05	4	6714	47327.7
BETAGLAS	53.8	53.8			53.8		0	49	2	240	11760
BOCGAS	6.12	6.12			6.12		0	6.09	3	1124	6845.08
CADBURY	9	9	9.9	9.9	9.9	0.9	10.00	9.76	35	357903	3491591.05
CAP	24.3	24.3			24.3		0	24.03	13	20562	494128.8
CAVERTON	2.53	2.53			2.53		0	2.51	17	165976	416320
CCNN	19	19			19		0	17.1	8	9810	167751
CHAMPION	1.02	1.02			1.02		0	1.12	1	7500	8400
CHAMS	0.39	0.38	0.41	0.38	0.38	-0.01	-2.56	0.39	49	6355163	2508527.21
CHIPLC	0.36	0.36			0.36		0	0.35	3	37750	13216
CILEASING	6.6	6.6	5.95	5.95	5.95	-0.65	-9.85	5.95	7	172228	1024756.6
CONOIL	18.5	18.5			18.5		0	18.85	9	11750	221485
CORNERST	0.77	0.77	0.77	0.77	0.77	0	0	0.77	12	1890510	1455382
COURTVILLE	0.25	0.25	0.25	0.25	0.25	0	0	0.25	11	1976543	494186.85
CUSTODIAN	6	6			6		0	5.74	7	109201	626863.2
CUTIX	1.44	1.44	1.58	1.46	1.58	0.14	9.72	1.5	44	3377875	5072426.92
DAARCOMM	0.4	0.4			0.4		0	0.36	1	2000	720
DANGCEM	143.6	143.6	143	143	143	-0.6	-0.42	143.02	64	2046677	292713567.7
DANGSUGAR	14.5	14.5	13.8	13.8	13.8	-0.7	-4.83	13.72	65	428049	5872990.6
EKOCORP	4	4			4		0	4	5	112202	448808
ETERNA	2.8	2.8			2.8		0	2.84	5	65344	185463.2
ETI	7	7	7	7	7	0	0	7.03	41	424554	2984104.3
FBNH	6.5	6.5	7	6.65	6.8	0.3	4.62	6.81	218	5360165	36498594.4
FCMB	2.01	2.01	2.01	1.99	2.01	0	0	2	51	3111780	6225247.99
FIDELITYBK	1.99	1.99	2.02	1.97	2	0.01	0.50	2	67	3589686	7178877.79
FIDSON	3.75	3.75			3.75		0	3.4	7	262782	893458.8
FLOURMILL	18.25	18.25			18.25		0	18.63	62	405001	7544163.55
FO	18.1	18.1			18.1		0	17.17	22	104926	1801873.5
GLAXOSMITH	5.7	5.7	6.25	5.75	6.25	0.55	9.65	6.12	62	6962499	42623602.35
GOLDBREW	0.89	0.89			0.89		0	0.81	1	907	734.67
GSPECPLC	4.65	4.65			4.65		0	4.7	1	5100	23970
GUARANTY	29.9	29.9	30.05	29.9	30.05	0.15	0.50	30	120	5549369	166496336.75
GUINNESS	31	31			31		0	28.19	30	86971	2451808.45
HONYFLOUR	1.06	1.06	1.06	1.06	1.06	0	0	1.06	17	1043994	1102371.64
IKEJAHOTEL	1.25	1.25			1.25		0	1.36	4	5798	7862.4
INTBREW	9.4	9.4			9.4		0	9.01	21	28495	256787.85
INTERLINK	3.2	3.2			3.2		0	2.88	2	6100	17568
JAIZBANK	0.69	0.69	0.67	0.63	0.63	-0.06	-8.70	0.63	130	7008091	4442786.05
JAPAULOIL	0.21	0.21	0.21	0.21	0.21	0	0	0.21	16	895100	187971
JBERGER	19	19			19		0	20.79	7	43635	907194.75
JOHNHOLT	0.56	0.56			0.56		0	0.56	2	1599	895.44
LASACO	0.27	0.27	0.26	0.26	0.26	-0.01	-3.70	0.26	16	629570	163188.9
LAWUNION	0.66	0.66	0.67	0.6	0.65	-0.01	-1.52	0.6	11	151702463	91316919.45
LEARNAFRCA	1.26	1.26			1.26		0	1.15	3	102048	117655.65
LINKASSURE	0.51	0.51			0.51		0	0.56	7	285000	158400
LIVESTOCK	0.55	0.55	0.51	0.5	0.51	-0.04	-7.27	0.5	27	2328827	1174028.37
MANSARD	1.72	1.72	1.75	1.66	1.75	0.03	1.74	1.71	8	1323006	2268550.74
MAYBAKER	2.05	2.05			2.05		0	2.04	15	152888	311399.8
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	13	11087400	2217480
MCNICHOLS	0.46	0.46			0.46		0	0.5	1	2700	1350
MEYER	0.59	0.59			0.59		0	0.54	1	1595	861.3
MOBIL	147.9	147.9			147.9		0	133.26	12	16667	2220980.4
MRS	15.3	15.3			15.3		0	15.3	3	150	2295
MTNN	118	118			118		0	118.13	55	354181	41840959.45
NAHCO	2.5	2.5	2.5	2.5	2.5	0	0	2.49	27	1062195	2649881.4
NASCON	14	14			14		0	14.02	13	37427	524605
NB	50.9	50.9			50.9		0	50.96	47	128757	6561394.5
NEIMETH	0.73	0.73			0.73		0	0.67	16	275673	183337.85
NEM	2	2	2	2	2	0	0	2	10	1402518	2801950
NESTLE	1299.9	1299.9			1299.9		0	1298.91	40	251239	326336809.6
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	219680	43936
NPFMCRFBK	1.11	1.11			1.11		0	1.15	1	9250	10637.5
OANDO	3.5	3.5	3.75	3.55	3.72	0.22	6.29	3.65	42	708214	2583742.95
OKOMUOIL	49.65	49.65			49.65		0	52.61	14	71816	3778586.7
PHARMDEKO	1.5	1.5			1.5		0	1.35	2	1240	1674
PRESCO	37.85	37.85			37.85		0	38.39	7	11192	429704.8
PZ	5.25	5.25			5.25		0	5.55	37	233580	1296998.75
REDSTAREX	4.45	4.45			4.45		0	4.07	6	27720	112930.8
REGALINS	0.21	0.21	0.22	0.2	0.2	-0.01	-4.76	0.2	8	1180000	238100
ROYALEX	0.22	0.22	0.23	0.23	0.23	0.01	4.55	0.23	6	301642	68192.01
RTBRISCOE	0.23	0.23			0.23		0	0.21	4	51411	10796.31
SEPLAT	549.7	549.7			549.7		0	501.85	5	1165	584656.1
SOVRENINS	0.22	0.22			0.22		0	0.2	2	1400	284
STANBIC	40.1	40.1			40.1		0	38.33	9	5311	203582
STERLNBANK	1.93	1.93	1.95	1.95	1.95	0.02	1.04	1.92	44	2334031	4472567.1
TOTAL	110.9	110.9			110.9		0	103.25	23	5561	574181.8
TRANSCORP	1.01	1.01	1.03	1	1.03	0.02	1.98	1.02	46	2723784	2778957.04
TRANSEXPR	0.9	0.9			0.9		0	0.88	6	162385	143027.25
UACN	7	7	7.5	7.25	7.5	0.5	7.14	7.38	92	8525363	62957216.6
UAC-PROP	1	1	0.99	0.99	0.99	-0.01	-1.00	0.99	8	1847275	1827254.52
UBA	7	7	7.1	6.95	7.1	0.1	1.43	7	240	20364158	142606432.9
UBN	7	7			7		0	7	43	338302	2369751.5
UCAP	2.35	2.35	2.37	2.35	2.37	0.02	0.85	2.36	52	1712504	4038443.82
UNILEVER	16	16	16.1	16	16.1	0.1	0.63	16.04	108	4230457	67877580.2
UNIONDAC	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	4	422000	101280
UNITYBNK	0.65	0.65	0.65	0.65	0.65	0	0	0.65	7	439543	285702.95
UNIVINSURE	0.2	0.2			0.2		0	0.2	2	116101	23220.2
UPL	1.46	1.46			1.46		0	1.4	6	136693	191741.78
VERITASKAP	0.2	0.2			0.2		0	0.2	1	49140	9828
VITAFOAM	3.84	3.84			3.84		0	3.8	16	272315	1035365.3
WAPCO	14	14			14		0	13.95	45	124649	1738476.35
WAPIC	0.38	0.38	0.38	0.35	0.38	0	0	0.37	33	4473089	1655518.99
WEMABANK	0.72	0.72	0.75	0.7	0.7	-0.02	-2.78	0.71	24	3218483	2297953.1
ZENITHBANK	18.5	18.5	18.7	18.5	18.6	0.1	0.54	18.62	271	10373799	193130352.35
TOTAL TRANSACTION (104)									3147	303798329	1719988583.21

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ November 28th_ 2019		516 KB

You may also like...

Leave a Reply Cancel reply