Daily Price List – Thursday, 9th January, 2020

by GTI Research · January 9, 2020

401 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
TOTAL TRANSACTION (101)									6618	693006735	7443744587.44
ABBEYBDS	1	1			1		0	0.9	2	3505	3155.25
ABCTRANS	0.45	0.45			0.45		0	0.41	4	36005	14762.25
ACADEMY	0.37	0.37			0.37		0	0.36	1	5	1.8
ACCESS	11.6	11.6	11.45	10.8	10.95	-0.65	-5.60	11.19	475	23524991	263272702.95
AFRIPRUD	4.6	4.6	4.7	4.62	4.7	0.1	2.17	4.66	45	801436	3735652.36
AIICO	0.78	0.78	0.78	0.76	0.77	-0.01	-1.28	0.77	24	1237573	955194.03
BERGER	6.75	6.75			6.75		0	7.4	14	68625	507825
BOCGAS	5.5	5.5	5.5	5.5	5.5	0	0	5.49	3	103152	566236
BUACEMENT			38.45	38.45	38.45		0.00	38.44	39	12922043	496763593.35
CADBURY	10.55	10.55			10.55		0	10.36	23	141122	1462299.7
CAP	23.95	23.95			23.95		0	26.08	34	138141	3602797
CAPHOTEL	2.75	2.75			2.75		0	3.02	1	1	3.02
CAVERTON	2.9	2.9	2.99	2.9	2.91	0.01	0.34	2.9	46	1136255	3297563.22
CHAMPION	0.9	0.9	0.99	0.99	0.99	0.09	10.00	0.99	4	297278	294293.22
CHAMS	0.37	0.37	0.37	0.36	0.36	-0.01	-2.70	0.36	15	859424	311692.64
CHIPLC	0.39	0.39	0.42	0.42	0.42	0.03	7.69	0.42	1	100000	42000
CILEASING	6.15	6.15			6.15		0	6.22	7	57050	354692.5
CONOIL	20.85	20.85			20.85		0	19.89	36	230243	4578457.35
CORNERST	0.69	0.69	0.75	0.63	0.63	-0.06	-8.70	0.7	20	940565	658982.09
COURTVILLE	0.24	0.24	0.25	0.23	0.25	0.01	4.17	0.24	16	10454337	2498502.51
CUSTODIAN	5.95	5.95			5.95		0	6.15	17	131255	807668.3
CUTIX	1.43	1.43			1.43		0	1.41	15	394419	556649.17
DAARCOMM	0.36	0.36			0.36		0	0.33	1	20000	6600
DANGCEM	164	164	180.4	175	175	11	6.71	175.6	303	4844703	850750268.5
DANGSUGAR	15	15	15.1	15	15	0	0	15.05	117	4253919	64038173.15
ETERNA	3.6	3.6			3.6		0	3.25	7	48586	157904.5
ETI	8	8	8.5	7.7	7.7	-0.3	-3.75	8.06	202	6300608	50769073.7
FBNH	7.7	7.7	7.7	7.5	7.65	-0.05	-0.65	7.58	562	41619342	315601568.4
FCMB	2.08	2.08	2.08	2	2	-0.08	-3.85	2.02	186	38481684	77906006.94
FIDELITYBK	2.37	2.37	2.4	2.26	2.26	-0.11	-4.64	2.36	161	22917283	53970483.73
FIDSON	2.8	2.8	2.7	2.7	2.7	-0.1	-3.57	2.66	24	688500	1831470
FLOURMILL	23.4	23.4	23.5	22.9	23	-0.4	-1.71	22.97	88	13579985	311934817.75
FO	16.9	16.9			16.9		0	16.84	71	282031	4749098
FTNCOCOA	0.2	0.2			0.2		0	0.2	1	100	20
GLAXOSMITH	5.3	5.3	5.45	5.3	5.3	0	0	5.33	73	3032203	16154212.5
GUARANTY	31.25	31.25	32.95	31.4	32.55	1.3	4.16	32.31	274	18832170	608525061.45
GUINEAINS	0.2	0.2			0.2		0	0.2	1	20000	4000
GUINNESS	30.05	30.05			30.05		0	30.85	51	258331	7970279.5
HONYFLOUR	1.1	1.1	1.07	1.07	1.07	-0.03	-2.73	1.06	27	647905	687627.67
IKEJAHOTEL	1.12	1.12			1.12		0	1.17	6	188845	221661.78
INTBREW	9.2	9.2	9.2	9.2	9.2	0	0	9.2	34	5723303	52653960.45
JAIZBANK	0.7	0.7	0.77	0.7	0.7	0	0	0.71	35	1723872	1229568.57
JAPAULOIL	0.2	0.2	0.22	0.21	0.21	0.01	5.00	0.22	15	2461979	529515.59
JBERGER	21.85	21.85			21.85		0	20.19	57	913376	18439646.65
JOHNHOLT	0.56	0.56			0.56		0	0.52	2	4042	2107.2
LASACO	0.28	0.28	0.29	0.27	0.29	0.01	3.57	0.28	27	3272786	914090.36
LAWUNION	0.51	0.51	0.53	0.53	0.53	0.02	3.92	0.53	3	256438	135912.14
LEARNAFRCA	1.13	1.13	1.21	1.21	1.21	0.08	7.08	1.2	8	353410	423168.3
LIVESTOCK	0.5	0.5	0.55	0.52	0.54	0.04	8.00	0.53	19	951527	508586.61
MANSARD	2.05	2.05			2.05		0	2.06	8	120026	247381.3
MAYBAKER	2	2	2.17	2.17	2.17	0.17	8.50	2.11	16	235932	497041.19
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	14	1000000	200000
MEYER	0.54	0.54	0.5	0.5	0.5	-0.04	-7.41	0.5	1	500000	250000
MOBIL	147.9	147.9			147.9		0	140.11	20	34813	4877677.2
MORISON	0.5	0.5			0.5		0	0.45	1	100	45
MRS	15.3	15.3			15.3		0	14	1	533	7462
MTNN	109.5	109.5	119	110	116	6.5	5.94	115.16	359	10297756	1185928584
NAHCO	2.5	2.5	2.5	2.5	2.5	0	0	2.48	70	4023411	9978846.26
NASCON	15.05	15.05			15.05		0	15.34	22	221549	3399558.4
NB	56.05	56.05			56.05		0	55.26	39	101120	5588225
NEIMETH	0.56	0.56			0.56		0	0.58	12	235051	135891.24
NEM	2.42	2.42			2.42		0	2.24	11	259000	580535.37
NESTLE	1469.9	1469.9			1469.9		0	1406.26	33	32918	46291296.3
NIGERINS	0.21	0.2	0.2	0.2	0.2	-0.01	-4.76	0.2	13	1699540	339908
NNFM	4.3	4.3			4.3		0	4.5	1	1000	4500
NPFMCRFBK	1.15	1.15	1.24	1.18	1.18	0.03	2.61	1.22	11	714700	871601
OANDO	3.9	3.9	3.88	3.85	3.88	-0.02	-0.51	3.87	79	1946746	7525820.84
OKOMUOIL	60	60	66	60	60	0	0	63.16	112	2248358	142008692.9
OMATEK	0.45	0.45			0.45		0	0.41	1	1000	410
PRESCO	52	52	57.05	52	57.05	5.05	9.71	53.34	52	1519140	81035238.7
PZ	5.85	5.85			5.85		0	5.72	56	364286	2084970.35
REGALINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	195000	39000
ROYALEX	0.33	0.33			0.33		0	0.31	8	83917	25868.1
RTBRISCOE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	205784	41156.8
SEPLAT	589.5	589.5			589.5		0	561.35	73	211567	118762141.2
SKYAVN	4.15	4.15			4.15		0	4	1	1200	4800
SOVRENINS	0.2	0.2	0.22	0.22	0.22	0.02	10.00	0.22	1	2400000	528000
STANBIC	42.5	42.5			42.5		0	41.41	22	117846	4880472.65
STERLNBANK	2	2	2	1.98	2	0	0	1.99	34	1420875	2826233.84
SUNUASSUR	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	2002993	400598.6
TANTALIZER	0.2	0.2			0.2		0	0.2	1	5	1
TOTAL	107	107			107		0	109.45	26	10488	1147913.5
TRANSCORP	1.09	1.09	1.09	1.05	1.09	0	0	1.08	138	82817436	89809089.31
TRIPPLEG	0.58	0.58			0.58		0	0.54	5	18597	10006.41
UACN	9.05	9.05	9.45	9.15	9.35	0.3	3.31	9.29	77	1742817	16199177.95
UAC-PROP	1	1			1		0	1.03	12	323392	332435.01
UBA	8.85	9	9	8.2	8.35	-0.5	-5.65	8.48	497	39725267	336999048.3
UBN	6.35	6.35	6.3	6	6.15	-0.2	-3.15	6.22	93	1822556	11327641.25
UCAP	2.7	2.7	2.74	2.7	2.71	0.01	0.37	2.72	119	13765640	37441466.27
UNILEVER	19.6	19.6	20	18.85	19	-0.6	-3.06	19.27	113	3020662	58199322.15
UNIONDAC	0.22	0.22	0.22	0.22	0.22	0	0	0.22	2	240005	52801.1
UNIONDICON	12.15	12.15	10.95	10.95	10.95	-1.2	-9.88	10.95	2	190764	2088865.8
UNITYBNK	0.8	0.8	0.84	0.72	0.72	-0.08	-10.00	0.79	18	947982	745607.22
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	2050105	410021
UPL	1.3	1.3			1.3		0	1.3	5	104003	135057.44
VERITASKAP	0.2	0.2			0.2		0	0.2	3	11605	2321
VITAFOAM	4.8	4.8			4.8		0	4.77	30	441532	2104644.2
WAPCO	14.85	14.85	15.4	14.8	15.4	0.55	3.70	14.99	242	13693669	205245724.55
WAPIC	0.35	0.35	0.38	0.36	0.38	0.03	8.57	0.36	68	190104287	68483105.24
WEMABANK	0.79	0.79	0.8	0.77	0.77	-0.02	-2.53	0.78	50	3742005	2922838.25
ZENITHBANK	21.8	21.8	22	21.5	22	0.2	0.92	21.86	836	80783404	1766325937.1