Daily Price List – Thursday, 2nd April, 2020
by
GTI Research
·
April 2, 2020
262 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.35 | 0.35 | - | - | 0.35 | | 0 | 0.35 | 1 | 9456 | 3309.6 |
| ACADEMY | 0.34 | 0.34 | - | - | 0.34 | | 0 | 0.31 | 1 | 696 | 215.76 |
| ACCESS | 5.75 | 5.75 | 5.65 | 5.45 | 5.5 | -0.25 | -4.35 | 5.56 | 250 | 10070524 | 55949633.4 |
| AFRIPRUD | 3.6 | 3.6 | - | - | 3.6 | | 0 | 3.44 | 25 | 271834 | 933925.16 |
| AFROMEDIA | 0.34 | 0.34 | - | - | 0.34 | | 0 | 0.31 | 1 | 66000 | 20460 |
| AIICO | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 | -1.33 | 0.74 | 10 | 345875 | 257649.25 |
| AIRTELAFRI | 298.9 | 298.9 | - | - | 298.9 | | 0 | 313.82 | 7 | 115 | 36088.9 |
| ALEX [BLS] | 8.1 | 8.1 | - | - | 8.1 | | 0 | 7.30 | 3 | 10000 | 73000 |
| ARDOVA | 13.8 | 13.8 | - | - | 13.8 | | 0 | 12.45 | 7 | 110500 | 1375725 |
| BERGER | 6.7 | 6.7 | - | - | 6.7 | | 0 | 6.60 | 1 | 2000 | 13200 |
| BOCGAS | 4.05 | 4.05 | - | - | 4.05 | | 0 | 4.45 | 2 | 5000 | 22250 |
| CADBURY | 7.1 | 7.1 | - | - | 7.1 | | 0 | 7.00 | 28 | 433143 | 3032001.2 |
| CAP | 23.2 | 23.2 | - | - | 23.2 | | 0 | 21.20 | 12 | 151461 | 3211140.25 |
| CAVERTON [BLS] | 2.17 | 2.17 | - | - | 2.17 | | 0 | 2.20 | 1 | 54000 | 118800 |
| CHAMPION [BLS] | 0.8 | 0.8 | - | - | 0.8 | | 0 | 0.82 | 8 | 800 | 657 |
| CHAMS | 0.21 | 0.21 | 0.22 | 0.21 | 0.21 | 0 | 0 | 0.21 | 13 | 1221600 | 258652 |
| CHIPLC | 0.3 | 0.3 | - | - | 0.3 | | 0 | 0.33 | 1 | 5000 | 1650 |
| CONOIL | 13.15 | 13.15 | - | - | 13.15 | | 0 | 13.35 | 7 | 13960 | 186398.5 |
| CORNERST | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 | -3.33 | 0.58 | 5 | 1009428 | 585339.16 |
| COURTVILLE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.20 | 7 | 1306050 | 261370.5 |
| CUSTODIAN | 5.6 | 5.6 | - | - | 5.6 | | 0 | 5.15 | 7 | 301280 | 1551516.5 |
| CUTIX | 1.4 | 1.4 | - | - | 1.4 | | 0 | 1.32 | 4 | 36350 | 48016.5 |
| DAARCOMM | 0.33 | 0.33 | - | - | 0.33 | | 0 | 0.30 | 1 | 3 | 0.9 |
| DANGCEM | 116.8 | 116.8 | 128.4 | 116.8 | 128.4 | 11.6 | 9.93 | 117.21 | 230 | 2544336 | 298229645.4 |
| DANGSUGAR | 8.9 | 8.9 | - | - | 8.9 | | 0 | 9.29 | 25 | 186557 | 1732253.7 |
| ETERNA | 2.39 | 2.39 | - | - | 2.39 | | 0 | 2.16 | 4 | 21000 | 45360 |
| ETI | 4.05 | 4.05 | 4 | 3.9 | 3.9 | -0.15 | -3.70 | 3.98 | 50 | 982271 | 3910619.5 |
| FBNH | 3.9 | 3.9 | 4.15 | 3.7 | 3.7 | -0.2 | -5.13 | 3.77 | 485 | 28960362 | 109243504.35 |
| FCMB | 1.5 | 1.5 | 1.47 | 1.45 | 1.45 | -0.05 | -3.33 | 1.46 | 66 | 2980113 | 4364601.06 |
| FIDELITYBK | 1.75 | 1.75 | 1.75 | 1.66 | 1.7 | -0.05 | -2.86 | 1.72 | 74 | 12195468 | 20934969.67 |
| FIDSON | 2.54 | 2.54 | - | - | 2.54 | | 0 | 2.35 | 18 | 555750 | 1304686 |
| FLOURMILL | 19.15 | 19.15 | 20.2 | 18.2 | 20.2 | 1.05 | 5.48 | 18.95 | 53 | 2170109 | 41115180.45 |
| GLAXOSMITH | 4.4 | 4.4 | 4.8 | 4.8 | 4.8 | 0.4 | 9.09 | 4.79 | 29 | 675035 | 3236409.5 |
| GUARANTY | 17.55 | 17.55 | 17.7 | 17.25 | 17.3 | -0.25 | -1.42 | 17.43 | 428 | 34183367 | 595983514.5 |
| GUINNESS | 22.7 | 22.7 | - | - | 22.7 | | 0 | 21.71 | 13 | 23028 | 499948.5 |
| HONYFLOUR | 0.98 | 0.98 | 0.9 | 0.9 | 0.9 | -0.08 | -8.16 | 0.90 | 12 | 200398 | 180492.2 |
| IKEJAHOTEL | 0.9 | 0.9 | - | - | 0.9 | | 0 | 0.97 | 3 | 25500 | 24660 |
| INTBREW | 5.35 | 5.35 | 5 | 5 | 5 | -0.35 | -6.54 | 5.00 | 56 | 663281 | 3315180.85 |
| JAIZBANK | 0.48 | 0.48 | - | - | 0.48 | | 0 | 0.52 | 3 | 121900 | 63350 |
| JBERGER | 22.05 | 22.05 | - | - | 22.05 | | 0 | 22.07 | 32 | 194308 | 4288436.45 |
| JULI [MRF] | 1.51 | 1.51 | - | - | 1.51 | | 0 | 1.36 | 1 | 470 | 639.2 |
| LEARNAFRCA | 1 | 1 | - | - | 1 | | 0 | 1.06 | 2 | 7162 | 7579.72 |
| LINKASSURE | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0 | 0 | 0.41 | 4 | 310495 | 127302.95 |
| LIVESTOCK | 0.64 | 0.64 | 0.7 | 0.7 | 0.7 | 0.06 | 9.38 | 0.70 | 15 | 833700 | 581588 |
| MANSARD | 1.75 | 1.75 | - | - | 1.75 | | 0 | 1.60 | 4 | 6620 | 10573.5 |
| MAYBAKER | 2.14 | 2.14 | - | - | 2.14 | | 0 | 2.35 | 6 | 139034 | 326729.9 |
| MBENEFIT | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.20 | 6 | 1292790 | 258558 |
| MEYER | 0.5 | 0.5 | - | - | 0.5 | | 0 | 0.50 | 2 | 954 | 479.7 |
| MOBIL | 160.9 | 160.9 | - | - | 160.9 | | 0 | 155.34 | 14 | 9527 | 1479876.9 |
| MTNN | 98.4 | 98.4 | 95 | 92.8 | 92.8 | -5.6 | -5.69 | 94.76 | 201 | 1330793 | 126111604.4 |
| NAHCO | 2.6 | 2.6 | - | - | 2.6 | | 0 | 2.35 | 11 | 234114 | 549439.25 |
| NASCON | 8.5 | 8.5 | - | - | 8.5 | | 0 | 9.26 | 16 | 31023 | 287284.8 |
| NB | 24.8 | 24.8 | 24 | 22.5 | 22.5 | -2.3 | -9.27 | 22.56 | 117 | 10825550 | 244221247.6 |
| NCR | 2 | 2 | - | - | 2 | | 0 | 2.00 | 4 | 48 | 96 |
| NEIMETH | 0.48 | 0.48 | - | - | 0.48 | | 0 | 0.52 | 2 | 50540 | 26280.8 |
| NEM | 2.07 | 2.07 | - | - | 2.07 | | 0 | 2.04 | 5 | 135000 | 275900 |
| NESF | 552.2 | 552.2 | - | - | 552.2 | | 0 | 607.40 | 2 | 30 | 18222 |
| NESTLE | 765 | 765 | - | - | 765 | | 0 | 764.89 | 85 | 147299 | 112668010.5 |
| OANDO | 2.05 | 2.05 | - | - | 2.05 | | 0 | 2.07 | 25 | 196713 | 407102.25 |
| OKOMUOIL | 55.05 | 55.05 | - | - | 55.05 | | 0 | 55.06 | 12 | 14453 | 795723.65 |
| PRESCO | 36.45 | 36.45 | - | - | 36.45 | | 0 | 33.24 | 8 | 18989 | 631155.35 |
| PZ | 4.4 | 4.4 | - | - | 4.4 | | 0 | 4.06 | 25 | 533808 | 2168747.2 |
| REDSTAREX | 2.9 | 2.9 | 2.85 | 2.81 | 2.81 | -0.09 | -3.10 | 2.83 | 10 | 311851 | 882353.7 |
| SEPLAT | 544.5 | 544.5 | - | - | 544.5 | | 0 | 499.22 | 3 | 760 | 379406 |
| STANBIC | 24.3 | 24.3 | 23.9 | 23.9 | 23.9 | -0.4 | -1.65 | 23.90 | 21 | 260209 | 6219442.1 |
| STERLNBANK | 1.1 | 1.1 | 1.11 | 1.02 | 1.11 | 0.01 | 0.91 | 1.05 | 24 | 2158044 | 2276092.44 |
| TOTAL | 96.3 | 96.3 | - | - | 96.3 | | 0 | 95.50 | 24 | 16735 | 1598110.6 |
| TRANSCORP | 0.65 | 0.65 | 0.65 | 0.59 | 0.65 | 0 | 0 | 0.60 | 85 | 13426829 | 8093764.79 |
| UACN | 6.7 | 6.7 | 6.55 | 6.5 | 6.5 | -0.2 | -2.99 | 6.53 | 25 | 372317 | 2430627.25 |
| UAC-PROP | 0.95 | 0.95 | - | - | 0.95 | | 0 | 0.87 | 5 | 80800 | 70382 |
| UBA | 4.95 | 4.95 | 4.95 | 4.85 | 4.85 | -0.1 | -2.02 | 4.90 | 230 | 13383852 | 65631826.4 |
| UBN [BLS] | 6.6 | 6.6 | - | - | 6.6 | | 0 | 6.07 | 13 | 160348 | 973708 |
| UCAP | 2.06 | 2.06 | 2.15 | 2.05 | 2.05 | -0.01 | -0.49 | 2.10 | 58 | 4062356 | 8542154.79 |
| UNILEVER | 9.9 | 9.9 | - | - | 9.9 | | 0 | 9.93 | 32 | 159624 | 1585444.4 |
| UNIONDAC | 0.25 | 0.25 | 0.26 | 0.26 | 0.26 | 0.01 | 4.00 | 0.26 | 2 | 107113 | 27849.38 |
| UNITYBNK | 0.42 | 0.42 | - | - | 0.42 | | 0 | 0.40 | 5 | 17958 | 7233.2 |
| UPDCREIT | 3.15 | 3.15 | - | - | 3.15 | | 0 | 3.44 | 5 | 55440 | 190988.5 |
| UPL | 0.99 | 0.99 | - | - | 0.99 | | 0 | 1.05 | 1 | 2500 | 2625 |
| VITAFOAM | 4.25 | 4.25 | - | - | 4.25 | | 0 | 4.08 | 3 | 15276 | 62323.44 |
| WAPCO | 9.2 | 9.2 | - | - | 9.2 | | 0 | 8.97 | 77 | 652979 | 5856190.55 |
| WAPIC | 0.26 | 0.26 | 0.25 | 0.24 | 0.25 | -0.01 | -3.86 | 0.25 | 15 | 668839 | 165669.84 |
| WEMABANK | 0.48 | 0.48 | 0.49 | 0.46 | 0.49 | 0.01 | 2.08 | 0.47 | 19 | 621032 | 294963.96 |
| ZENITHBANK | 11.4 | 11.4 | 11.35 | 10.95 | 11 | -0.4 | -3.51 | 11.03 | 1211 | 100830641 | 1111875949.1 |
| TOTAL TRANSACTION (83) | | | | | | | | | 4418 | 255592473 | 2864535058.82 |
GTI Daily Price List- Thursday_ April 2nd_ 2020
