Daily Price List – Tuesday, 20th October, 2020
by
GTI Research
·
October 20, 2020
266 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.3 | 0.3 | - | - | - | | 0 | 0.31746343113216 | 3 | 11827 | 3754.64 |
| ACADEMY | 0.27 | 0.27 | - | - | - | | 0 | 0.29 | 4 | 23080 | 6693.2 |
| ACCESS | 7.95 | 7.95 | 7.95 | 7.7 | 7.75 | -0.2 | -2.52 | 7.835213880739 | 288 | 21604844 | 169278573.6 |
| AFRINSURE | 0.2 | 0.2 | - | - | - | | 0 | 0.2 | 2 | 80 | 16 |
| AFRIPRUD | 5.46 | 5.46 | 5.65 | 5.65 | 5.65 | 0.19 | 3.48 | 5.6410531489579 | 47 | 1153588 | 6507451.22 |
| AIICO | 0.89 | 0.89 | 0.89 | 0.82 | 0.85 | -0.04 | -4.49 | 0.84462181057564 | 23 | 1686668 | 1424596.58 |
| AIRTELAFRI | 410.2 | 410.2 | - | - | - | | 0 | 447.50420722653 | 15 | 6061 | 2712323 |
| ARDOVA | 12.7 | 12.7 | - | - | - | | 0 | 12.012883072372 | 31 | 464501 | 5579996.2 |
| BERGER | 6.7 | 6.7 | - | - | - | | 0 | 6.4066791298436 | 7 | 5884 | 37696.9 |
| BETAGLAS | 55.4 | 55.4 | - | - | - | | 0 | 52.219836670179 | 5 | 7592 | 396453 |
| BOCGAS | 4.25 | 4.25 | - | - | - | | 0 | 4.55 | 2 | 70 | 318.5 |
| BUACEMENT | 40.9 | 40.9 | - | - | - | | 0 | 40.246551236082 | 24 | 52990 | 2132664.75 |
| CADBURY | 7.8 | 7.8 | - | - | - | | 0 | 7.8109781732758 | 33 | 263072 | 2054849.65 |
| CAP | 18.7 | 18.7 | - | - | - | | 0 | 18.857034259898 | 17 | 159370 | 3005245.55 |
| CAPHOTEL [BLS] | 2.42 | 2.42 | - | - | - | | 0 | 2.2 | 1 | 200 | 440 |
| CAVERTON [BLS] | 1.8 | 1.8 | 1.82 | 1.81 | 1.82 | 0.02 | 1.11 | 1.8267242354796 | 21 | 1433415 | 2618453.92 |
| CHAMPION [BLS] | 0.89 | 0.89 | - | - | - | | 0 | 0.92 | 2 | 32350 | 29762 |
| CHAMS | 0.21 | 0.21 | - | - | - | | 0 | 0.20961075925024 | 10 | 38999 | 8174.61 |
| CHELLARAM | 2.51 | 2.51 | - | - | - | | 0 | 2.45 | 1 | 8 | 19.6 |
| CHIPLC | 0.34 | 0.34 | - | - | - | | 0 | 0.34 | 2 | 12000 | 4080 |
| CILEASING | 4.45 | 4.45 | 4.4 | 4.4 | 4.4 | -0.05 | -1.12 | 4.3314845391582 | 49 | 2735071 | 11846917.75 |
| CONOIL | 15.8 | 15.8 | - | - | - | | 0 | 16.272566764061 | 30 | 87959 | 1431318.7 |
| CORNERST | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 | -4.76 | 0.60058535623364 | 7 | 446224 | 267995.6 |
| CUSTODIAN | 5 | 5 | - | - | - | | 0 | 5.3467950921185 | 28 | 1070686 | 5724738.65 |
| CUTIX | 1.78 | 1.78 | - | - | - | | 0 | 1.8027101538462 | 12 | 243750 | 439410.6 |
| DANGCEM | 150 | 150 | - | - | - | | 0 | 149.75037841673 | 58 | 177582 | 26592971.7 |
| DANGSUGAR | 13.75 | 13.75 | - | - | - | | 0 | 13.61213769216 | 72 | 774031 | 10536216.55 |
| ETERNA | 4.46 | 4.46 | 4.7 | 4.6 | 4.66 | 0.2 | 4.48 | 4.6590484874607 | 52 | 2018460 | 9404103.01 |
| ETI | 4.6 | 4.6 | 4.75 | 4.65 | 4.7 | 0.1 | 2.17 | 4.6983029823009 | 84 | 6317907 | 29683441.3 |
| ETRANZACT [BLS] | 1.73 | 1.73 | 1.74 | 1.74 | 1.74 | 0.01 | 0.58 | 1.74 | 3 | 2000450 | 3480783 |
| FBNH | 6.3 | 6.3 | 6.35 | 6.2 | 6.25 | -0.05 | -0.79 | 6.2629347097358 | 184 | 7544402 | 47250097.15 |
| FCMB | 2.31 | 2.31 | 2.4 | 2.29 | 2.3 | -0.01 | -0.43 | 2.3098773928856 | 51 | 5200677 | 12012926.23 |
| FIDELITYBK | 2.06 | 2.06 | 2.06 | 2.04 | 2.04 | -0.02 | -0.97 | 2.0512766153567 | 110 | 10382258 | 21296883.05 |
| FIDSON | 3.7 | 3.7 | - | - | - | | 0 | 3.7645956760803 | 12 | 104211 | 392312.28 |
| FLOURMILL | 22 | 22 | 22 | 21.1 | 22 | 0 | 0 | 21.681262089021 | 79 | 2086604 | 45240208.2 |
| GLAXOSMITH | 5.75 | 5.75 | - | - | - | | 0 | 5.6956404936284 | 23 | 193749 | 1103524.65 |
| GUARANTY | 30.8 | 30.8 | 31 | 30.25 | 30.45 | -0.35 | -1.14 | 30.610689929467 | 294 | 12860590 | 393671532.8 |
| GUINNESS | 17.65 | 17.65 | 17.55 | 17 | 17 | -0.65 | -3.68 | 17.486622448251 | 198 | 4889441 | 85499808.75 |
| HONYFLOUR | 0.96 | 0.96 | - | - | - | | 0 | 0.96696135436086 | 15 | 198470 | 191912.82 |
| IKEJAHOTEL | 1.11 | 1.11 | - | - | - | | 0 | 1.0233333333333 | 2 | 6000 | 6140 |
| INITSPLC | 0.57 | 0.57 | - | - | - | | 0 | 0.52 | 1 | 21000 | 10920 |
| INTBREW [BLS] | 5.86 | 5.86 | 6.44 | 6.4 | 6.41 | 0.55 | 9.39 | 6.435878650622 | 173 | 7987680 | 51407739.18 |
| JAIZBANK | 0.58 | 0.58 | 0.58 | 0.57 | 0.57 | -0.01 | -1.72 | 0.57237809008203 | 37 | 2861170 | 1637671.02 |
| JAPAULOIL | 0.21 | 0.21 | 0.21 | 0.2 | 0.21 | 0 | 0 | 0.20646643182279 | 19 | 2283219 | 471408.08 |
| JBERGER | 16.9 | 16.9 | 17.35 | 17.35 | 17.35 | 0.45 | 2.66 | 17.265310747876 | 36 | 539167 | 9308885.8 |
| JOHNHOLT | 0.56 | 0.56 | - | - | - | | 0 | 0.51 | 1 | 7 | 3.57 |
| JULI [MRF] | 1.51 | 1.51 | - | - | - | | 0 | 1.36 | 1 | 500 | 680 |
| LASACO | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 | 0.27989444387441 | 11 | 2027168 | 567393.06 |
| LEARNAFRCA | 1.1 | 1.1 | - | - | - | | 0 | 1.1 | 4 | 177449 | 195193.9 |
| LINKASSURE | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 | -2.27 | 0.42970297029703 | 2 | 101000 | 43400 |
| LIVESTOCK | 0.64 | 0.64 | 0.66 | 0.66 | 0.66 | 0.02 | 3.13 | 0.66099829774506 | 36 | 595093 | 393355.46 |
| MANSARD | 1.83 | 1.83 | - | - | - | | 0 | 1.9195379051991 | 9 | 46181 | 88646.18 |
| MAYBAKER | 3 | 3 | 3 | 2.9 | 3 | 0 | 0 | 2.9600187291425 | 34 | 1380202 | 4085423.77 |
| MBENEFIT | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 25 | 19553000 | 3910600 |
| MOBIL | 186.9 | 186.9 | 178.3 | 178.3 | 178.3 | -8.6 | -4.60 | 178.7091743688 | 38 | 387122 | 69182253 |
| MORISON | 0.6 | 0.6 | - | - | - | | 0 | 0.54 | 3 | 11825 | 6385.5 |
| MRS | 12.45 | 12.45 | - | - | - | | 0 | 11.596516853933 | 7 | 6230 | 72246.3 |
| MTNN | 140 | 140 | 140 | 139.1 | 139.1 | -0.9 | -0.64 | 139.89441906677 | 114 | 1413097 | 197684383.9 |
| NAHCO | 2.13 | 2.13 | - | - | - | | 0 | 2.1193455735321 | 15 | 280551 | 594584.52 |
| NASCON | 13 | 13 | - | - | - | | 0 | 13.355482196235 | 23 | 95345 | 1273378.45 |
| NB | 49.2 | 49.2 | 51.5 | 51.5 | 51.5 | 2.3 | 4.67 | 51.435850084259 | 67 | 1240230 | 63792284.35 |
| NEIMETH | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0 | 0 | 1.8521413127627 | 12 | 324217 | 600495.7 |
| NEM | 2.06 | 2.06 | - | - | - | | 0 | 2.0600954171316 | 11 | 133519 | 275061.88 |
| NESF | 552.2 | 552.2 | - | - | - | | 0 | 498 | 1 | 1 | 498 |
| NESTLE | 1175 | 1175 | - | - | - | | 0 | 1292.5 | 19 | 6087 | 7867447.5 |
| NNFM | 4.65 | 4.65 | - | - | - | | 0 | 4.85 | 1 | 1000 | 4850 |
| NPFMCRFBK | 1.4 | 1.4 | - | - | - | | 0 | 1.4398510796724 | 5 | 53720 | 77348.8 |
| OANDO [MRF] | 2.3 | 2.3 | 2.31 | 2.3 | 2.3 | 0 | 0 | 2.3051132711703 | 53 | 3511838 | 8095184.38 |
| OKOMUOIL | 80 | 80 | - | - | - | | 0 | 86.644121081889 | 20 | 21407 | 1854790.7 |
| PORTPAINT [BLS] | 2 | 2 | - | - | - | | 0 | 2.2 | 1 | 10000 | 22000 |
| PRESCO | 65.9 | 65.9 | - | - | - | | 0 | 63.282950869999 | 29 | 182414 | 11543696.2 |
| PZ | 4.3 | 4.3 | 4.1 | 4.1 | 4.1 | -0.2 | -4.65 | 4.2893656321873 | 45 | 988291 | 4239141.45 |
| REDSTAREX | 3.28 | 3.28 | - | - | - | | 0 | 3.4399851878451 | 4 | 66837 | 229918.29 |
| REGALINS | 0.24 | 0.24 | 0.23 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22286268182655 | 7 | 1027009 | 228881.98 |
| ROYALEX | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23094786729858 | 10 | 1055000 | 243650 |
| SEPLAT | 420 | 420 | - | - | - | | 0 | 413.15598086124 | 11 | 1045 | 431748 |
| SKYAVN [BLS] | 2.93 | 2.93 | - | - | - | | 0 | 2.9 | 1 | 2000 | 5800 |
| STANBIC | 43 | 43 | - | - | - | | 0 | 45.793156902241 | 28 | 116665 | 5342458.65 |
| STERLNBANK | 1.35 | 1.35 | 1.48 | 1.39 | 1.4 | 0.05 | 3.70 | 1.4049270413111 | 323 | 3165490 | 4447282.5 |
| TOTAL | 112.2 | 112.2 | - | - | - | | 0 | 119.02606965707 | 42 | 56046 | 6670935.1 |
| TRANSCORP | 0.61 | 0.61 | 0.63 | 0.61 | 0.62 | 0.01 | 1.64 | 0.62130038556603 | 62 | 3520279 | 2187150.7 |
| TRANSEXPR | 0.92 | 0.92 | - | - | - | | 0 | 1.01 | 2 | 120157 | 121358.57 |
| UACN | 6.7 | 6.7 | 6.85 | 6.7 | 6.8 | 0.1 | 1.49 | 6.7101492063642 | 45 | 20487799 | 137476188.2 |
| UAC-PROP [BLS] | 0.8 | 0.8 | 0.81 | 0.8 | 0.81 | 0.01 | 1.25 | 0.80422721309163 | 9 | 354425 | 285038.23 |
| UBA | 7.1 | 7.1 | 7.1 | 6.85 | 6.9 | -0.2 | -2.82 | 6.9969581294841 | 254 | 72402786 | 506599262.1 |
| UBN [BLS] | 4.95 | 4.95 | 4.95 | 4.85 | 4.85 | -0.1 | -2.02 | 4.8580257201988 | 78 | 1355355 | 6584349.45 |
| UCAP | 3.55 | 3.55 | 3.84 | 3.57 | 3.84 | 0.29 | 8.17 | 3.70609638092 | 156 | 9362932 | 34699928.4 |
| UNILEVER | 13.5 | 13.5 | 13.15 | 12.55 | 13.15 | -0.35 | -2.59 | 12.781935635648 | 90 | 2565302 | 32789525.05 |
| UNIONDAC | 0.26 | 0.26 | 0.27 | 0.24 | 0.27 | 0.01 | 3.85 | 0.25003043367578 | 17 | 3052211 | 763145.64 |
| UNITYBNK | 0.57 | 0.57 | 0.58 | 0.57 | 0.58 | 0.01 | 1.75 | 0.57889041111569 | 15 | 873720 | 505788.13 |
| UNIVINSURE | 0.2 | 0.2 | - | - | - | | 0 | 0.2 | 1 | 100 | 20 |
| UPDCREIT | 3.8 | 3.8 | - | - | - | | 0 | 4.1497625063163 | 3 | 49475 | 205309.5 |
| UPL | 1.24 | 1.24 | - | - | - | | 0 | 1.3581967213115 | 7 | 30500 | 41425 |
| VITAFOAM | 6.15 | 6.15 | 6.2 | 6.2 | 6.2 | 0.05 | 0.81 | 6.1831652462348 | 30 | 521555 | 3224860.75 |
| WAPCO | 18.5 | 18.5 | 18.05 | 17.9 | 17.9 | -0.6 | -3.24 | 18.021342243609 | 191 | 2998785 | 54042130.8 |
| WAPIC | 0.39 | 0.39 | 0.4 | 0.4 | 0.4 | 0.01 | 2.56 | 0.39827459846033 | 10 | 609093 | 242586.27 |
| WEMABANK | 0.58 | 0.58 | 0.56 | 0.55 | 0.56 | -0.02 | -3.45 | 0.55481035582071 | 14 | 2249054 | 1247798.45 |
| ZENITHBANK | 21 | 21 | 21.1 | 20.55 | 21.05 | 0.05 | 0.24 | 20.920437273029 | 424 | 27015341 | 565172746.8 |
| TOTAL TRANSACTION (98) | | | | | | | | | 4588 | 285593812 | 2704971442.92 |
GTI Daily Price List- Tuesday_ Oct 20th_ 2020
