Daily Price List- Tuesday, 12th November, 2019

by GTI Research · November 12, 2019

255 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1	1			1		0	1	1	4500	4500
ABCTRANS	0.45	0.45			0.45		0	0.46	6	43994	20213.94
ACADEMY	0.34	0.34	0.34	0.34	0.34	0	0	0.34	1	160000	54400
ACCESS	9.2	9.2	9.6	8.75	9.55	0.35	3.80	9.35	480	73034374	682916862.1
AFRIPRUD	3.95	3.95	3.9	3.9	3.9	-0.05	-1.27	3.9	69	3190950	12436487.06
AGLEVENT	0.28	0.28			0.28		0	0.3	1	1000	300
AIICO	0.72	0.72	0.75	0.73	0.73	0.01	1.39	0.73	27	2732292	2004019.39
AIRTELAFRI	308	308			308		0	299.6	16	176175	52782137.2
ALEX	8.1	8.1			8.1		0	7.3	1	50	365
BERGER	7.5	7.5			7.5		0	6.85	12	17302	118583.55
BETAGLAS	53.8	53.8			53.8		0	52.37	12	40962	2145283.5
BOCGAS	6.12	6.12			6.12		0	5.51	4	19492	107400.92
CADBURY	9	9			9		0	9.33	27	164251	1532969.5
CAP	24.3	24.3	24.3	24.3	24.3	0	0	24.35	89	2089977	50901082.75
CAVERTON	2.46	2.46			2.46		0	2.43	22	339343	825004.1
CCNN	17.5	19.25	19.25	17.5	19.1	1.6	9.14	17.69	290	8803043	155698316.5
CHAMPION	0.99	0.99			0.99		0	0.98	2	61000	59510
CHAMS	0.24	0.24	0.24	0.22	0.24	0	0	0.23	22	3449330	792633.8
CHELLARAM	3.08	3.08			3.08		0	2.78	1	1	2.78
CHIPLC	0.39	0.39	0.42	0.38	0.42	0.03	7.69	0.39	3	600000	232000
CONOIL	15.4	15.4			15.4		0	15.1	30	62018	936629.55
CONTINSURE	2.38	2.38	2.4	2.36	2.36	-0.02	-0.84	2.39	15	2060720	4923349.6
CORNERST	0.49	0.49	0.53	0.53	0.53	0.04	8.16	0.53	11	1593650	844634.5
COURTVILLE	0.23	0.23	0.23	0.21	0.21	-0.02	-8.70	0.22	5	986113	217705.99
CUSTODIAN	5.5	5.5			5.5		0	5.78	10	79025	457056.55
CUTIX	1.35	1.35			1.35		0	1.36	19	344600	468345
DAARCOMM	0.4	0.4			0.4		0	0.36	1	200	72
DANGCEM	145.8	145.8	147.2	145	147.2	1.4	0.96	145.59	77	1301787	189529476.7
DANGSUGAR	9.95	9.95			9.95		0	10.36	67	220174	2281004.75
ENAMELWA	22.1	22.1			22.1		0	19.9	3	230	4577
ETERNA	2.85	2.85			2.85		0	2.68	13	23542	63085.7
ETI	7	7	6.9	6.9	6.9	-0.1	-1.43	6.93	74	1501359	10403845.2
ETRANZACT	2.38	2.38			2.38		0	2.38	1	1500	3570
FBNH	5.8	5.8	5.9	5.6	5.6	-0.2	-3.45	5.8	317	10711292	62152989
FCMB	1.86	1.86	1.86	1.8	1.8	-0.06	-3.23	1.83	86	3542370	6480412.86
FIDELITYBK	1.83	1.83	1.89	1.83	1.83	0	0	1.87	102	17706827	33150261.57
FIDSON	3.5	3.5			3.5		0	3.18	16	650450	2069030
FLOURMILL	15.2	15.2			15.2		0	15.93	47	249370	3971306.1
FO	15.9	15.9			15.9		0	15.21	30	37310	567394.55
GLAXOSMITH	6.3	6.3			6.3		0	5.8	24	279764	1623686.3
GUARANTY	28.6	28.6	28.95	28.5	28.7	0.1	0.35	28.51	215	37134332	1058595691.4
GUINNESS	23.3	23.3			23.3		0	23.76	46	135180	3211539.95
HONYFLOUR	0.98	0.98	1.02	1	1.02	0.04	4.08	1.02	29	6365182	6482847.37
IKEJAHOTEL	0.97	0.97	0.88	0.88	0.88	-0.09	-9.28	0.9	4	246000	220215.63
INTBREW	9.4	9.4			9.4		0	9.42	23	25223	237595.45
JAIZBANK	0.58	0.58	0.61	0.55	0.56	-0.02	-3.45	0.57	33	2315522	1322707.81
JAPAULOIL	0.2	0.2			0.2		0	0.2	2	80	16
JBERGER	18.55	18.55			18.55		0	18.62	26	76187	1418457
JOHNHOLT	0.55	0.55	0.56	0.56	0.56	0.01	1.82	0.56	4	193916	108592.96
LASACO	0.26	0.26	0.28	0.27	0.27	0.01	3.85	0.27	6	1178000	321340
LAWUNION	0.55	0.55			0.55		0	0.58	9	47045	27352
LEARNAFRCA	1.17	1.17			1.17		0	1.12	5	240000	269600
LINKASSURE	0.51	0.51			0.51		0	0.49	4	21050	10225.13
LIVESTOCK	0.48	0.48			0.48		0	0.46	15	274909	126994.46
MANSARD	1.65	1.65			1.65		0	1.68	6	42672	71634.06
MAYBAKER	1.96	1.96			1.96		0	1.98	14	154010	304960.4
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	14	5055397	1011079.4
MOBIL	147.9	147.9			147.9		0	133.32	15	2910	387963.7
MRS	15.3	15.3			15.3		0	13.8	6	12000	165600
MTNN	122	122	122.05	122	122.05	0.05	0.041	122.03	152	7300342	890888084.95
NAHCO	2.4	2.4			2.4		0	2.44	15	201004	489854.28
NASCON	14.85	14.85			14.85		0	13.64	13	26000	354547.6
NB	46.5	46.5	47.3	46.5	47.2	0.7	1.51	47.19	79	36019661	1699823558.4
NEIMETH	0.39	0.39			0.39		0	0.42	30	482519	202447.98
NEM	2	2			2		0	1.97	21	112127	220467.54
NESTLE	1150	1150	1150	1150	1150	0	0	1132.63	114	341344	386617592.5
NPFMCRFBK	1.1	1.1			1.1		0	1.14	3	8500	9720
NSLTECH	0.2	0.2			0.2		0	0.2	1	200	40
OANDO	3.33	3.33	3.35	3.33	3.33	0	0	3.33	68	2178709	7263864.35
OKOMUOIL	52.95	52.95			52.95		0	49.18	32	53172	2615171.65
PRESCO	34.6	34.6			34.6		0	34.56	9	12849	444019.4
PZ	5.55	5.55			5.55		0	5.32	15	47964	255306.45
REDSTAREX	4.45	4.45			4.45		0	4.4	8	39550	174032.5
REGALINS	0.21	0.21			0.21		0	0.2	5	96840	19368
ROYALEX	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	139917	27983.4
SCOA	2.93	2.93			2.93		0	2.87	4	3363	9661.03
SEPLAT	565	565			565		0	530.21	9	7417	3932563
SOVRENINS	0.2	0.2			0.2		0	0.2	2	7500	1500
STANBIC	37	37	37.1	37	37.1	0.1	0.27	37.08	28	1773925	65774483.9
STERLNBANK	2.2	2.2	2.2	2.2	2.2	0	0	2.17	31	1223265	2656562.43
TANTALIZER	0.2	0.2			0.2		0	0.2	1	80000	16000
TOTAL	123.2	123.2			123.2		0	110.9	19	21963	2435696.7
TRANSCOHOT	5.4	5.4			5.4		0	5	1	1500	7500
TRANSCORP	1.01	1.01	1.02	0.99	1	-0.01	-0.99	1.01	96	15291668	15403973.29
TRANSEXPR	0.85	0.85			0.85		0	0.85	1	40000	34000
UACN	6.2	6.2	6.5	6.5	6.5	0.3	4.84	6.45	44	1185717	7647262.9
UAC-PROP	0.97	0.97			0.97		0	0.98	8	46980	45873.12
UBA	6.6	6.6	6.95	6.45	6.9	0.3	4.55	6.79	307	17406132	118169141
UBN	7	7	7	7	7	0	0	6.99	64	1990723	13916067
UCAP	2.1	2.1	2.1	2.1	2.1	0	0	2.1	115	2789165	5846572.75
UNILEVER	19.6	19.6			19.6		0	17.88	57	373693	6680203.15
UNIONDAC	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	4	403900	96936
UNITYBNK	0.57	0.57	0.58	0.56	0.56	-0.01	-1.75	0.57	6	324432	185646.24
UPL	1.43	1.43			1.43		0	1.4	4	26031	36443.4
VANLEER	9.1	9.1			9.1		0	8.2	3	99996	819969
VITAFOAM	3.55	3.55			3.55		0	3.72	6	6954	25903.2
WAPCO	14.7	14.7	14.75	14.1	14.15	-0.55	-3.74	14.4	71	2408506	34683918.75
WAPIC	0.32	0.32	0.33	0.32	0.32	0	0	0.32	20	5737562	1862024.59
WEMABANK	0.59	0.6	0.63	0.6	0.63	0.04	6.78	0.62	47	3689427	2294812.85
ZENITHBANK	17.15	17.15	17.9	17.4	17.4	0.25	1.46	17.57	773	86545989	1520956755.75
TOTAL TRANSACTION (100)									4797	378341958	7150015946.78

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ November 12th_ 2019		504 KB

You may also like...

• 

  Daily Price List – Thursday, 17th June, 2021

  June 17, 2021

• 0

  Daily Price List- Wednesday, 23rd October, 2019

  October 23, 2019

• 

  Daily Price List – Wednesday, 30th June, 2021

  June 30, 2021