Daily Price List – Thursday, 9th July, 2020

by GTI Research · July 9, 2020

190 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.56	0.56			0.56		0	0.58	7	108687	63247.85
ACADEMY	0.32	0.32			0.32		0	0.32	1	2400	768
ACCESS	6.4	6.4	6.6	6.35	6.35	-0.05	-0.78	6.47	243	11424332	73860834.05
AFRIPRUD	4	4			4		0	4.14	27	259699	1074140.59
AIICO	0.91	0.91	0.94	0.94	0.94	0.03	3.30	0.93	20	696588	645065.66
AIRTELAFRI	328.7	328.7			328.7		0	319.3	48	197577	63087284
ARBICO	1.89	1.89	1.71	1.71	1.71	-0.18	-9.52	1.71	1	105000	179550
ARDOVA	11.65	11.65			11.65		0	11.63	10	29774	346272.9
BERGER	6.1	6.1			6.1		0	6.38	5	575	3668
BETAGLAS	61.55	61.55			61.55		0	55.51	8	90786	5039271.75
BOCGAS	4.51	4.51			4.51		0	4.62	2	248	1144.82
BUACEMENT	40.9	40.9	40.95	40.95	40.95	0.05	0.12	40.91	43	1037354	42437704.35
CADBURY	6.75	6.75			6.75		0	7.37	23	94712	697909.15
CAP	20.65	20.65			20.65		0	19.58	15	60151	1177909.65
CAPHOTEL	2.43	2.43			2.43		0	2.43	1	3000	7290
CAVERTON	1.74	1.74	1.8	1.8	1.8	0.06	3.45	1.8	15	379991	684633.4
CHAMPION	0.95	0.95			0.95		0	0.93	1	632	587.76
CHAMS	0.24	0.24			0.24		0	0.22	11	140540	31614.6
CILEASING	4	4	4	3.95	3.95	-0.05	-1.25	3.9	22	890260	3474111.2
CONOIL	21	21	19	18.9	18.9	-2.1	-10.00	19.12	57	815828	15599103
CORNERST	0.55	0.55			0.55		0	0.56	3	26040	14572.6
CUSTODIAN	5	5	5	4.9	4.9	-0.1	-2.00	4.96	42	1153116	5716632.9
CUTIX	1.65	1.65			1.65		0	1.6	19	436922	698788.06
DANGCEM	126	126			126		0	123.97	184	819635	101610782.1
DANGSUGAR	11.6	11.6	11.5	11.5	11.5	-0.1	-0.86	11.53	77	1052700	12138287.9
EKOCORP	6	6			6		0	6	1	7975	47850
ETERNA	2.24	2.24			2.24		0	2.03	11	110000	223121.4
ETI	4.6	4.6	4.8	4.7	4.75	0.15	3.26	4.77	66	1629857	7770619.45
ETRANZACT	2.61	2.61			2.61		0	2.6	1	296	769.6
FBNH	5.3	5.3	5.3	5.25	5.25	-0.05	-0.94	5.28	158	8497680	44845107.05
FCMB	1.9	1.9	1.9	1.8	1.9	0	0	1.89	43	7055860	13346543.56
FIDELITYBK	1.8	1.8	1.82	1.76	1.79	-0.01	-0.56	1.8	111	38064606	68549038.51
FIDSON	2.85	2.85			2.85		0	3.04	23	302755	920142.24
FLOURMILL	18	18			18		0	18.09	78	145284	2627549.4
FTNCOCOA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	205000	41000
GLAXOSMITH	4.6	4.6	4.95	4.6	4.6	0	0	4.71	128	3710833	17491219.2
GOLDBREW	0.81	0.81			0.81		0	0.89	1	10442	9293.38
GUARANTY	22.5	22.5	22.85	22.5	22.75	0.25	1.11	22.67	438	23578640	534467897.4
GUINNESS	14	14			14		0	13.96	124	1161609	16219780
HONYFLOUR	0.91	0.91	0.97	0.92	0.97	0.06	6.59	0.94	31	1919950	1812916.38
IKEJAHOTEL	1.02	1.02			1.02		0	1.12	1	980	1097.6
INFINITY	1.36	1.36			1.36		0	1.42	2	1541	2188.22
INTBREW	3.95	3.95	3.9	3.6	3.6	-0.35	-8.86	3.81	77	5662916	21557327.25
JAIZBANK	0.56	0.56	0.54	0.52	0.52	-0.04	-7.14	0.54	27	903678	485244.27
JAPAULOIL	0.23	0.23	0.23	0.23	0.23	0	0	0.23	20	2354567	541864.14
JBERGER	17.2	17.2			17.2		0	16.62	72	950026	15788561.25
JOHNHOLT	0.51	0.51			0.51		0	0.5	6	8760	4409.22
LASACO	0.25	0.25	0.25	0.25	0.25	0	0	0.25	6	322155	80549.75
LAWUNION	1	1	1.07	1.07	1.07	0.07	7.00	1.07	7	412190	441031.47
LEARNAFRCA	1.06	1.06			1.06		0	1.11	6	6000	6650
LINKASSURE	0.47	0.47			0.47		0	0.51	4	15546	7928.46
LIVESTOCK	0.51	0.51			0.51		0	0.55	19	298573	165512.46
MANSARD	1.59	1.59	1.59	1.58	1.59	0	0	1.59	11	420945	669865.9
MAYBAKER	2.78	2.78			2.78		0	2.64	22	246105	648833.21
MBENEFIT	0.22	0.22	0.21	0.21	0.21	-0.01	-4.55	0.21	12	9784525	2055779.45
MCNICHOLS	0.47	0.47			0.47		0	0.47	1	980	460.6
MOBIL	192.6	192.6			192.6		0	173.4	12	149114	25856367.6
MORISON	0.6	0.6			0.6		0	0.54	1	980	529.2
MRS	12.45	12.45			12.45		0	12.44	4	2250	27981.3
MTNN	115	115	115	115	115	0	0	115.03	81	3256014	374537091
NAHCO	2.2	2.2	2.2	2.2	2.2	0	0	2.2	24	1139164	2504867.6
NASCON	9.5	9.5			9.5		0	9.99	29	214100	2138863
NB	34.05	34.05	34.05	34.05	34.05	0	0	34.07	48	9051763	308388381.8
NEIMETH	1.39	1.39			1.39		0	1.45	9	50928	73810.7
NEM	2.05	2.05			2.05		0	2.2	1	3000	6600
NESTLE	1175	1175			1175		0	1124.41	71	124245	139702140.2
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	101505	20301
NNFM	4.3	4.3			4.3		0	4.7	1	9407	44212.9
NPFMCRFBK	1.29	1.29	1.2	1.2	1.2	-0.09	-6.98	1.21	19	814401	988676.2
NSLTECH	0.2	0.2			0.2		0	0.2	2	4362	872.4
OANDO	2.25	2.25			2.25		0	2.28	29	398944	908066.47
OKOMUOIL	70.5	70.5			70.5		0	70.3	40	126859	8918506.3
PRESCO	45.25	45.25			45.25		0	45.07	12	36543	1646945.4
PRESTIGE	0.51	0.51			0.51		0	0.51	2	2145	1094.86
PZ	4.2	4.2	4.4	4.35	4.35	0.15	3.57	4.36	33	443306	1932483.25
REDSTAREX	3.55	3.55	3.64	3.52	3.52	-0.03	-0.85	3.59	29	1123981	4034663.88
REGALINS	0.24	0.24			0.24		0	0.22	1	980	215.6
ROYALEX	0.26	0.26			0.26		0	0.26	2	84403	21845.18
RTBRISCOE	0.2	0.2			0.2		0	0.2	3	12692	2538.4
SEPLAT	386	386			386		0	347.4	13	5666	1968368.4
SKYAVN	2.93	2.93			2.93		0	3.22	2	1006	3239.32
STANBIC	30.25	30.25			30.25		0	29.29	20	71717	2100480.55
STERLNBANK	1.2	1.2	1.27	1.26	1.27	0.07	5.83	1.27	22	762588	968858
STUDPRESS	1.99	1.99			1.99		0	1.81	2	1555	2810
TANTALIZER	0.2	0.2			0.2		0	0.2	3	10000	2000
TOTAL	97.5	97.5			97.5		0	92.44	13	24681	2281416
TRANSCORP	0.67	0.67	0.67	0.64	0.67	0	0	0.67	32	2533780	1686817.01
UACN	7.2	7.2			7.2		0	7.22	23	260644	1882291.05
UAC-PROP	0.95	0.9	0.9	0.9	0.9	-0.05	-5.26	0.9	9	157073	141360.09
UBA	6.4	6.4	6.5	6.4	6.4	0	0	6.42	186	10604152	68104489.15
UBN	5.45	5.45			5.45		0	5.27	26	379892	2003327.65
UCAP	2.6	2.6	2.69	2.6	2.6	0	0	2.62	75	4826964	12658776.69
UNILEVER	12.45	12.45			12.45		0	13.58	31	133776	1816203.55
UNIONDICON	10.95	10.95			10.95		0	9.9	1	2100	20790
UNITYBNK	0.49	0.49			0.49		0	0.49	11	304685	149389.35
UPDCREIT	3.8	3.8			3.8		0	3.85	2	250	962.5
UPL	1.01	1.01			1.01		0	1.11	2	52496	58270.56
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	150000	30000
VITAFOAM	5.59	5.59	5.07	5.07	5.07	-0.52	-9.30	5.1	19	294823	1502640.96
WAPCO	11	11	11.05	11	11	0	0	11.12	109	3225073	35860139.75
WAPIC	0.35	0.35			0.35		0	0.33	7	5071	1695.43
WEMABANK	0.53	0.53			0.53		0	0.54	13	425650	227747.5
ZENITHBANK	16.65	16.65	16.85	16.05	16.75	0.1	0.60	16.7	362	23080402	385442984.65
TOTAL TRANSACTION (103)									3833	192081951	2470093437.51

Daily Price List – Thursday, 9th July, 2020

You may also like...

Daily Price List – Friday, 5th June, 2020

Daily Price List – Wednesday, 23rd December, 2020

Daily Price List- Thursday, 29th August, 2019