Daily Price List – Tuesday, 2nd June, 2020

by GTI Research · June 2, 2020

401 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35	0.38	0.38	0.38	0.03	8.57	0.38	2	105000	39900
ACADEMY	0.3	0.3	0.29	0.27	0.29	-0.01	-3.33	0.28	9	350500	98294.02
ACCESS	7.2	7.2	7.2	7	7.1	-0.1	-1.39	7.11	276	13191354	93791543.5
AFRIPRUD	4	4	4.1	4.1	4.1	0.1	2.50	4.12	53	621946	2564209.88
AFROMEDIA	0.24	0.24	0.23	0.23	0.23	-0.01	-4.17	0.23	2	372564	85688.72
AIICO	1.06	1.06	1.1	1.05	1.1	0.04	3.77	1.06	40	29464006	31124865.46
ARDOVA	14.4	14.4			14.4		0	14.03	16	142095	1993330
BERGER	7	7			7		0	7.12	8	27845	198269.5
BOCGAS	4	4			4		0	4.4	2	700	3080
BUACEMENT	42.3	42.3			42.3		0	39.19	16	69288	2715431
CADBURY	8.9	8.9			8.9		0	9.08	42	392084	3559472.9
CAP	20.65	20.65			20.65		0	20.9	17	138120	2886572.6
CAVERTON	2.5	2.5			2.5		0	2.5	27	431336	1078609.64
CHAMPION	0.99	0.99	0.9	0.9	0.9	-0.09	-9.0909090909091	0.91	20	525884	476247.44
CHAMS	0.26	0.26	0.28	0.26	0.28	0.02	7.69	0.27	56	9900378	2719496.94
CHIPLC	0.36	0.36	0.39	0.39	0.39	0.03	8.33	0.39	1	100000	39000
CILEASING	5.35	5.35			5.35		0	5.19	12	412855	2142146.95
CONOIL	21	21			21		0	20.05	13	65284	1308705.3
CORNERST	0.6	0.6			0.6		0	0.66	1	100	66
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	6	6140000	1228000
CUTIX	1.87	1.87			1.87		0	1.71	7	55154	94290.1
DAARCOMM	0.33	0.33			0.33		0	0.3	2	700	210
DANGCEM	139	139	141	139	141	2	1.44	139.18	179	7789597	1084127357.1
DANGSUGAR	14.15	14.15	14.8	14.05	14.05	-0.1	-0.71	14.4	232	5525302	79545569.4
EKOCORP	6	6	6	6	6	0	0	6	8	5000000	30000000
ETERNA	2.67	2.67			2.67		0	2.45	17	223612	548182.08
ETI	5.1	5.1	5.2	5.15	5.15	0.05	0.98	5.22	67	2129631	11126326.8
ETRANZACT	2.61	2.61			2.61		0	2.73	4	156	426.6
FBNH	5.45	5.45	5.5	5.35	5.45	0	0	5.46	344	27695449	151081025.65
FCMB	1.8	1.8	1.8	1.72	1.74	-0.06	-3.33	1.77	72	7336728	13006450.16
FIDELITYBK	1.9	1.9	1.9	1.85	1.88	-0.02	-1.05	1.88	51	2074155	3895048.2
FIDSON	3.07	3.07	3.09	2.96	2.96	-0.11	-3.58	3.03	32	958977	2904592.13
FLOURMILL	20	20			20		0	20.74	24	204704	4245147.45
GLAXOSMITH	8.1	8.1			8.1		0	7.62	73	816095	6222443.3
GUARANTY	24.55	24.55	25.3	24.85	25.1	0.55	2.24	25.02	314	40446945	1012076112.4
GUINEAINS	0.2	0.2			0.2		0	0.2	3	22	4.4
GUINNESS	20	20			20		0	19.04	128	1079279	20551931.4
HONYFLOUR	1	1	1	0.98	0.99	-0.01	-1.00	0.99	32	1187794	1176104
INTBREW	4.8	4.8	4.8	4.8	4.8	0	0	4.8	62	441314	2118307.2
JAIZBANK	0.68	0.62	0.65	0.62	0.65	-0.03	-4.41	0.64	66	4005560	2566041.73
JAPAULOIL	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	86	19944735	4786736.4
JBERGER	21.25	21.25			21.25		0	21.13	53	151054	3191300.75
JOHNHOLT	0.51	0.51			0.51		0	0.56	3	30	16.8
LASACO	0.25	0.25	0.27	0.24	0.25	0	0	0.25	13	5850543	1479666.73
LAWUNION	1.01	1.01			1.01		0	1.01	5	24500	24751
LEARNAFRCA	1.13	1.13			1.13		0	1.2	2	19249	23098.8
LINKASSURE	0.41	0.41			0.41		0	0.45	1	4000	1800
LIVESTOCK	0.7	0.7			0.7		0	0.67	10	159077	106127.98
MANSARD	1.85	1.85			1.85		0	1.87	13	223543	416973.11
MAYBAKER	3.38	3.38	3.2	3.2	3.2	-0.18	-5.33	3.16	32	666243	2107573.71
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	495280	99056
MOBIL	213.9	213.9			213.9		0	202.71	20	2565	519958.8
MRS	13.8	13.8			13.8		0	13.35	9	10948	146209.45
MTNN	116	116	118	116.5	116.5	0.5	0.43	117.45	92	1799008	211299380.6
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	324350	64870
NAHCO	2.75	2.75	3	2.8	2.8	0.05	1.82	2.86	201	11163336	31886487.63
NASCON	11.1	11.1	11.3	11.3	11.3	0.2	1.80	11.36	12	121711	1382704.1
NB	44	44	44	44	44	0	0	44	92	50457520	2220040322.7
NCR	2	2			2		0	1.8	1	4000	7200
NEIMETH	1.22	1.22	1.34	1.3	1.34	0.12	9.84	1.32	69	2264155	2982972.84
NEM	2	2			2		0	2.01	9	121896	245202
NESTLE	995	995			995		0	1094.5	19	3690	4038705
NNFM	4.3	4.3			4.3		0	3.92	3	5799	22703.37
NPFMCRFBK	1.86	1.86	1.9	1.85	1.9	0.04	2.15	1.86	31	1201853	2240134.97
OANDO	2.8	2.8			2.8		0	2.72	27	262893	714343.16
OKOMUOIL	64	64			64		0	64.09	19	13869	888828.75
OMATEK	0.31	0.31	0.28	0.28	0.28	-0.03	-9.68	0.28	2	1976188	553332.64
PRESCO	41.5	41.5			41.5		0	43.86	18	49606	2175856.7
PRESTIGE	0.6	0.6	0.55	0.54	0.54	-0.06	-10.00	0.54	6	520000	281893.13
PZ	5.5	5.5	5.3	5	5.3	-0.2	-3.64	5.12	48	950594	4865673.8
REDSTAREX	3.87	3.87	3.91	3.91	3.91	0.04	1.03	3.95	21	422131	1666912.4
REGALINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	6	224890	45576.9
SEPLAT	476.4	476.4			476.4		0	428.8	12	4678	2005937.6
SKYAVN	1.89	1.89	2.07	2.07	2.07	0.18	9.52	2.07	4	10600000	21942000
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
STANBIC	32.5	32.5			32.5		0	33.72	30	106715	3598762.9
STERLNBANK	1.38	1.38	1.34	1.33	1.33	-0.05	-3.62	1.34	22	930784	1245344.35
TOTAL	102.8	102.8			102.8		0	107.25	21	18126	1943976.1
TRANSCORP	0.73	0.73	0.74	0.73	0.73	0	0	0.73	31	3450421	2522721.71
TRIPPLEG	0.58	0.58			0.58		0	0.53	3	25987	13773.11
UACN	9	9	8.4	8.1	8.4	-0.6	-6.67	8.16	48	1271827	10379798.7
UAC-PROP	0.8	0.8			0.8		0	0.83	11	425000	351414
UBA	6.75	6.75	6.9	6.7	6.8	0.05	0.74	6.75	232	27290885	184310014.95
UBN	6.7	6.7	6.2	6.15	6.15	-0.55	-8.21	6.16	49	1121603	6913310.7
UCAP	2.63	2.63	2.7	2.59	2.7	0.07	2.66	2.66	88	6818951	18133329.83
UHOMREIT	40.7	40.7			40.7		0	40.7	1	22	895.4
UNILEVER	17	17			17		0	15.83	63	199015	3149775.25
UNIONDAC	0.3	0.3			0.3		0	0.3	2	80000	24300
UNITYBNK	0.52	0.52			0.52		0	0.52	18	252057	130209.72
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	5000000	1000000
UPDCREIT	3.5	3.5			3.5		0	3.5	3	1557	5449.5
UPL	1.14	1.14	1.25	1.25	1.25	0.11	9.65	1.25	7	301900	377366
VITAFOAM	5.95	5.95			5.95		0	5.58	26	703440	3924794.2
WAPCO	11.65	11.65	11.6	11.45	11.45	-0.2	-1.72	11.53	165	10813386	124630699.15
WAPIC	0.33	0.33	0.33	0.32	0.33	0	0	0.33	37	3965556	1290389.74
WEMABANK	0.6	0.6	0.6	0.6	0.6	0	0	0.6	24	641467	384196.49
ZENITHBANK	17.05	17.05	17.3	17.1	17.1	0.05	0.29	17.17	421	34897571	599029707.2
TOTAL TRANSACTION (97)									4585	377882717	6058973036.77