Daily Price List – Thursday, 30th January, 2020

by GTI Research · January 30, 2020

403 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1.05	1	95796	100585.8
ABCTRANS	0.37	0.37	0.34	0.34	0.34	-0.03	-8.11	0.34	3	630000	214500
ACCESS	9.8	9.8	9.9	9.65	9.65	-0.15	-1.53	9.74	153	5130952	49995221.4
AFRIPRUD	4.67	4.67	4.7	4.7	4.7	0.03	0.64	4.69	33	377850	1771402.83
AIICO	0.84	0.84	0.83	0.8	0.8	-0.04	-4.76	0.81	37	5799274	4677681.91
AIRTELAFRI	298.9	298.9			298.9		0	299	1	36	10764
BERGER	6.75	6.75			6.75		0	7.4	3	3927	29059.8
BETAGLAS	70	70			70		0	63.07	3	9726	613408
BOCGAS	4.5	4.5			4.5		0	4.5	6	43925	197662.5
BUACEMENT	37.6	37.6	38	35.65	36.75	-0.85	-2.26	36.79	51	780081	28700491.15
CADBURY	10.75	10.75			10.75		0	9.74	30	320168	3118538.65
CAP	27.5	27.5			27.5		0	25.71	7	16772	431207.4
CAVERTON	2.94	2.94			2.94		0	2.74	14	150418	411623.67
CHAMPION	0.91	0.91			0.91		0	0.92	8	335200	308630
CHAMS	0.35	0.35	0.35	0.34	0.35	0	0	0.34	5	266250	91537.5
CHIPLC	0.36	0.36	0.39	0.39	0.39	0.03	8.333	0.39	4	170545	66490.75
CONOIL	20	20			20		0	18.96	18	19829	376043.35
CORNERST	0.54	0.54	0.59	0.59	0.59	0.05	9.26	0.59	2	200000	118000
COURTVILLE	0.22	0.22	0.22	0.21	0.21	-0.01	-4.55	0.22	4	1341500	292630
CUSTODIAN	6	6	6	6	6	0	0	6	6	233663	1402478
CUTIX	1.42	1.42	1.4	1.4	1.4	-0.02	-1.41	1.4	10	191319	267390.9
DANGCEM	179.9	179.9			179.9		0	175.23	235	2582989	452615066.4
DANGSUGAR	13.8	13.8			13.8		0	13.42	89	325043	4362037.9
ELLAHLAKES	4.25	4.25			4.25		0	3.83	1	9	34.47
ENAMELWA	22.1	22.1			22.1		0	19.9	1	50	995
ETERNA	2.6	2.6			2.6		0	2.85	12	114245	325598.25
ETI	7.45	7.45	7.45	7.45	7.45	0	0	7.47	36	312062	2331169.05
ETRANZACT	2.61	2.61			2.61		0	2.53	2	4000	10130.4
FBNH	6.95	6.95	7	6.85	6.95	0	0	6.94	201	8299529	57623722.1
FCMB	1.95	1.95	1.97	1.93	1.93	-0.02	-1.03	1.94	54	7363571	14278601.39
FIDELITYBK	2.11	2.11	2.13	2.1	2.11	0	0	2.11	79	4689407	9906310.47
FIDSON	2.6	2.6			2.6		0	2.46	9	135200	333089
FLOURMILL	22.35	22.35			22.35		0	21.57	49	250998	5414775.05
FO	20.6	20.6			20.6		0	18.56	55	81422	1511505.35
GLAXOSMITH	5.45	5.45			5.45		0	5.51	20	318576	1755983.35
GUARANTY	30.1	30.1	31	30	31	0.9	2.99	30.01	418	75729678	2272511291.9
GUINNESS	30.2	30.2			30.2		0	30.7	29	174121	5344814.95
HONYFLOUR	1.08	1.08	1.12	1.07	1.07	-0.01	-0.93	1.08	28	972493	1052769.91
IKEJAHOTEL	1.12	1.12			1.12		0	1.23	4	211097	259649.31
INTBREW	9	9			9		0	8.63	21	175880	1517967.1
JAIZBANK	0.66	0.66			0.66		0	0.65	4	3450	2229
JAPAULOIL	0.2	0.2			0.2		0	0.2	9	36726	7345.2
JBERGER	22.25	22.25	22.5	22.5	22.5	0.25	1.12	22.58	142	1737762	39241520.8
JOHNHOLT	0.56	0.56			0.56		0	0.55	3	6167	3391.85
LASACO	0.28	0.28	0.26	0.26	0.26	-0.02	-7.14	0.26	10	390000	102000
LAWUNION	0.68	0.68	0.74	0.71	0.71	0.03	4.41	0.74	49	4035026	2981543.57
LINKASSURE	0.57	0.57			0.57		0	0.52	5	285390	148402.8
LIVESTOCK	0.56	0.56	0.52	0.52	0.52	-0.04	-7.14	0.52	6	228052	119117.04
MANSARD	2	2			2		0	2	4	38088	76132.72
MAYBAKER	2.17	2.17			2.17		0	2.02	9	15862	32019.94
MEYER	0.46	0.46			0.46		0	0.42	1	265	111.3
MOBIL	147.9	147.9			147.9		0	136.36	12	2802	382091.2
MORISON	0.5	0.5			0.5		0	0.5	8	5398	2699
MRS	15.3	15.3			15.3		0	13.83	6	8509	117674.8
MTNN	120	120	123	120	120	0	0	121.18	216	37549526	4550171940.3
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	9	1475000	295000
NAHCO	2.95	2.95			2.95		0	2.73	42	1261122	3442063.34
NASCON	15	15			15		0	13.65	11	61610	840696
NB	55	55			55		0	53.52	45	61753	3305122.65
NCR	3.31	3.31			3.31		0	3.02	5	37300	112670
NEIMETH	0.51	0.51	0.56	0.55	0.55	0.04	7.84	0.55	16	1287514	710330.16
NEM	2.2	2.2	2.4	2.4	2.4	0.2	9.09	2.38	35	1042834	2484399.2
NESTLE	1380	1380			1380		0	1295.29	83	240062	310950837.8
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	100005	20001
NNFM	4.3	4.3			4.3		0	4.73	1	40000	189200
NPFMCRFBK	1.24	1.24	1.24	1.24	1.24	0	0	1.23	13	342416	422246.32
OANDO	3.74	3.74	3.65	3.6	3.6	-0.14	-3.74	3.66	57	1283033	4691222.59
OKOMUOIL	68	68			68		0	69	15	20824	1436856.2
PHARMDEKO	1.5	1.5			1.5		0	1.5	1	100	150
PORTPAINT	2.23	2.23			2.23		0	2.45	2	2611	6396.95
PRESCO	52.25	52.25			52.25		0	49.92	17	318320	15890797.85
PZ	5.85	5.85	5.65	5.6	5.65	-0.2	-3.42	5.7	54	1026566	5847251.95
REDSTAREX	4.45	4.45			4.45		0	4.82	6	130445	629000.79
REGALINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	142038	28407.6
ROYALEX	0.3	0.3			0.3		0	0.3	3	45454	13636.2
RTBRISCOE	0.2	0.2			0.2		0	0.2	7	841	168.2
SEPLAT	605	605			605		0	563.29	31	28918	16289194.8
SKYAVN	4.15	4.15			4.15		0	3.74	1	10000	37400
SOVRENINS	0.2	0.2	0.21	0.21	0.21	0.01	5	0.21	3	685000	143000
STANBIC	41.5	41.5			41.5		0	41.64	12	7045	293363.55
STERLNBANK	1.89	1.89	1.92	1.82	1.84	-0.05	-2.65	1.84	50	2533034	4667552.01
STUDPRESS	1.99	1.99			1.99		0	2.18	1	300	654
SUNUASSUR	0.2	0.2			0.2		0	0.2	2	45464	9092.8
TOTAL	107	107			107		0	112.59	24	51946	5848660.9
TRANSCORP	1.02	1.02	1.01	0.93	0.93	-0.09	-8.82	0.98	85	7958873	7832722.05
UACN	10	10	9.2	9	9	-1	-10.00	9.07	205	8273000	75045671.5
UAC-PROP	0.95	0.95	0.96	0.95	0.95	0	0	0.94	18	889394	838752.17
UBA	8.2	8.2	8.35	8	8.05	-0.15	-1.83	8.22	309	26888465	221042775.25
UBN	6	6			6		0	5.97	44	382376	2281533.9
UCAP	2.6	2.6	2.65	2.53	2.55	-0.05	-1.92	2.57	71	2391128	6138371.16
UNILEVER	15	15	15	15	15	0	0	15	106	21797506	326956222.95
UNIONDAC	0.22	0.22	0.2	0.2	0.2	-0.02	-9.09	0.2	2	685686	137137.2
UNITYBNK	0.6	0.6	0.64	0.64	0.64	0.04	6.67	0.62	16	222351	137790.9
UPDCREIT	3.4	3.4			3.4		0	3.29	5	54200	178360
UPL	1.25	1.25	1.21	1.2	1.2	-0.05	-4.00	1.23	16	650181	799016.82
VERITASKAP	0.2	0.2			0.2		0	0.2	1	45454	9090.8
VITAFOAM	5.5	5.5			5.5		0	5.35	47	913221	4889892.35
WAPCO	16.95	16.95	16.5	15.75	15.75	-1.2	-7.08	15.76	181	2867201	45194853.55
WAPIC	0.35	0.35	0.37	0.33	0.33	-0.02	-5.71	0.34	37	1601692	552255.21
WEMABANK	0.69	0.69	0.69	0.69	0.69	0	0	0.69	22	406979	282520.11
ZENITHBANK	21.15	21.15	21.35	21.1	21.15	0	0	21.17	470	23955952	507257187.95
TOTAL TRANSACTION (101)									4411	274465838	9095918605.21

Daily Price List – Thursday, 30th January, 2020

You may also like...

Daily Price List – Wednesday, 5th August, 2020

Daily Price List – Thursday, 21st May, 2020

Daily Price List – Monday, 14th December, 2020