Daily Price List -Tuesday, 9th March, 2021
by
GTI Research
·
March 9, 2021
142 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABBEYBDS | 1.05 | 1.05 | | | 1.05 | | 0 | 0.99 | 3 | 3450 | 3415.5 |
| ABCTRANS | 0.28 | 0.28 | 0.3 | 0.3 | 0.3 | 0.02 | 7.14 | 0.3 | 5 | 750000 | 225000 |
| ACADEMY | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0 | 0 | 0.41 | 6 | 1062571 | 435654.11 |
| ACCESS | 8 | 8 | 7.8 | 7.2 | 7.75 | -0.25 | -3.13 | 7.59 | 359 | 42743992 | 324214826.95 |
| AFRINSURE | 0.24 | 0.24 | | | 0.24 | | 0 | 0.22 | 1 | 1500 | 330 |
| AFRIPRUD | 5.75 | 5.75 | | | 5.75 | | 0 | 5.78 | 66 | 807805 | 4669587.4 |
| AFROMEDIA | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 12 | 150 | 30 |
| AIICO | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | 1.22 | 31 | 833212 | 1019526.38 |
| AIRTELAFRI | 930 | 930 | | | 930 | | 0 | 837 | 11 | 381 | 318897 |
| ALEX | 8.1 | 8.1 | | | 8.1 | | 0 | 8 | 1 | 64 | 512 |
| ARDOVA | 14.85 | 14.85 | | | 14.85 | | 0 | 15.36 | 62 | 547208 | 8403416.8 |
| BERGER | 6.55 | 6.55 | | | 6.55 | | 0 | 6.41 | 10 | 2057 | 13184 |
| BETAGLAS | 54 | 54 | | | 54 | | 0 | 48.88 | 3 | 3788 | 185160.6 |
| BOCGAS | 13.61 | 13.61 | | | 13.61 | | 0 | 12.25 | 6 | 7772 | 95207 |
| BUACEMENT | 74.75 | 74.75 | | | 74.75 | | 0 | 67.51 | 25 | 9792 | 661095.5 |
| CADBURY | 8 | 8 | 8 | 8 | 8 | 0 | 0 | 8.17 | 39 | 199872 | 1632579.55 |
| CAP | 20 | 20 | 20 | 19 | 20 | 0 | 0 | 19.44 | 43 | 1724079 | 33524297.5 |
| CAVERTON | 1.99 | 1.99 | 1.81 | 1.8 | 1.8 | -0.19 | -9.55 | 1.85 | 17 | 364652 | 673541 |
| CHAMPION | 1.84 | 1.84 | 2.02 | 2.02 | 2.02 | 0.18 | 9.78 | 2.02 | 8 | 297941 | 601800.77 |
| CHAMS | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 9 | 2758178 | 607059.58 |
| CHIPLC | 0.3 | 0.3 | | | 0.3 | | 0 | 0.29 | 4 | 12666 | 3669.14 |
| CILEASING | 5.3 | 5.3 | 5.78 | 5 | 5 | -0.3 | -5.66 | 5.2 | 15 | 4178887 | 21723106.65 |
| CONOIL | 18.9 | 18.9 | | | 18.9 | | 0 | 17.84 | 31 | 43201 | 770619.35 |
| CORNERST | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 | 0 | 0.6 | 9 | 1144617 | 687130.2 |
| COURTVILLE | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 | -4.76 | 0.2 | 6 | 1000000 | 200030 |
| CUSTODIAN | 6 | 6 | | | 6 | | 0 | 6.06 | 12 | 118300 | 716359.4 |
| CUTIX | 1.81 | 1.81 | 1.97 | 1.97 | 1.97 | 0.16 | 8.84 | 1.96 | 16 | 320424 | 627334.68 |
| DANGCEM | 220 | 220 | | | 220 | | 0 | 218.4 | 88 | 436408 | 95311460.4 |
| DANGSUGAR | 16.9 | 16.9 | 18.25 | 18 | 18.25 | 1.35 | 7.99 | 17.98 | 183 | 3130383 | 56293387.95 |
| ENAMELWA | 19.9 | 19.9 | | | 19.9 | | 0 | 17.95 | 1 | 85338 | 1531817.1 |
| ETERNA | 5.7 | 5.7 | 5.13 | 5.13 | 5.13 | -0.57 | -10.00 | 5.13 | 10 | 259278 | 1330096.14 |
| ETI | 5 | 5 | 5 | 5 | 5 | 0 | 0 | 5.01 | 52 | 802873 | 4022782.45 |
| FBNH | 7.3 | 7.1 | 7.35 | 7 | 7.25 | -0.05 | -0.68 | 7.19 | 282 | 48938903 | 352080603.1 |
| FCMB | 2.91 | 2.91 | 2.91 | 2.88 | 2.91 | 0 | 0 | 2.89 | 72 | 3441166 | 9947459.39 |
| FIDELITYBK | 2.16 | 2.16 | 2.24 | 2.18 | 2.18 | 0.02 | 0.93 | 2.22 | 121 | 6145318 | 13660522.07 |
| FIDSON | 4.65 | 4.65 | 4.8 | 4.8 | 4.8 | 0.15 | 3.23 | 4.84 | 31 | 496501 | 2403847.75 |
| FLOURMILL | 27 | 27 | | | 27 | | 0 | 27.42 | 50 | 434103 | 11901019.95 |
| FTNCOCOA | 0.45 | 0.45 | | | 0.45 | | 0 | 0.45 | 1 | 10 | 4.5 |
| GLAXOSMITH | 6.7 | 6.7 | | | 6.7 | | 0 | 6.62 | 22 | 89991 | 595513.5 |
| GSPECPLC | 4.19 | 4.19 | | | 4.19 | | 0 | 4.1 | 1 | 8 | 32.8 |
| GUARANTY | 31.05 | 31.05 | 31.1 | 30 | 31 | -0.05 | -0.16 | 30.95 | 276 | 11075668 | 342747912.55 |
| GUINNESS | 23 | 23 | 23.1 | 23 | 23 | 0 | 0 | 23.02 | 72 | 1874027 | 43134256.15 |
| HONYFLOUR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0 | 1.2 | 28 | 1702146 | 2042147.04 |
| IKEJAHOTEL | 1.05 | 1.05 | | | 1.05 | | 0 | 0.95 | 11 | 69090 | 65700.5 |
| INTBREW | 5.45 | 5.45 | 5 | 5 | 5 | -0.45 | -8.26 | 5.06 | 27 | 429767 | 2175280.35 |
| JAIZBANK | 0.67 | 0.67 | 0.68 | 0.65 | 0.65 | -0.02 | -2.99 | 0.66 | 28 | 493816 | 323482.46 |
| JAPAULGOLD | 0.5 | 0.5 | 0.53 | 0.48 | 0.49 | -0.01 | -2.00 | 0.51 | 49 | 7217801 | 3649762.97 |
| JBERGER | 18.8 | 18.8 | 17.7 | 17.7 | 17.7 | -1.1 | -5.85 | 17.84 | 53 | 529930 | 9456028.2 |
| JOHNHOLT | 0.44 | 0.44 | | | 0.44 | | 0 | 0.41 | 3 | 5026 | 2040.4 |
| LASACO | 1.3 | 1.3 | 1.4 | 1.22 | 1.25 | -0.05 | -3.85 | 1.3 | 24 | 9149016 | 11935631.8 |
| LEARNAFRCA | 1.08 | 1.08 | | | 1.08 | | 0 | 1.1 | 11 | 101342 | 111978.62 |
| LINKASSURE | 0.55 | 0.55 | | | 0.55 | | 0 | 0.58 | 3 | 2637 | 1533.33 |
| LIVESTOCK | 2.01 | 2.01 | 2.1 | 1.88 | 1.88 | -0.13 | -6.47 | 1.94 | 72 | 2429500 | 4717706.32 |
| MANSARD | 0.99 | 0.99 | 1 | 0.9 | 0.99 | 0 | 0 | 0.95 | 197 | 26294987 | 24921240.26 |
| MAYBAKER | 3.75 | 3.75 | | | 3.75 | | 0 | 3.75 | 17 | 64243 | 240862.72 |
| MBENEFIT | 0.37 | 0.37 | 0.4 | 0.38 | 0.39 | 0.02 | 5.41 | 0.4 | 30 | 58036387 | 23185327.8 |
| MEYER | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -0.04 | -8.89 | 0.41 | 4 | 2754122 | 1129190.02 |
| MOBIL | 228 | 228 | | | 228 | | 0 | 205.2 | 3 | 260 | 53352 |
| MRS | 13.4 | 13.4 | | | 13.4 | | 0 | 12.11 | 3 | 23478 | 284405 |
| MTNN | 170 | 170 | 160 | 160 | 160 | -10 | -5.88 | 159.99 | 99 | 15181250 | 2428869026.8 |
| MULTIVERSE | 0.2 | 0.2 | | | 0.2 | | 0 | 0.21 | 4 | 26486 | 5562.06 |
| NAHCO | 2.11 | 2.11 | | | 2.11 | | 0 | 2.26 | 17 | 281080 | 633954.03 |
| NASCON | 13 | 13 | 14 | 14 | 14 | 1 | 7.69 | 13.73 | 26 | 436960 | 5998294.95 |
| NB | 49.5 | 49.5 | | | 49.5 | | 0 | 49.93 | 45 | 182857 | 9129597.4 |
| NCR | 3.09 | 3.09 | | | 3.09 | | 0 | 2.79 | 1 | 25727 | 71778.33 |
| NEIMETH | 1.75 | 1.75 | 1.92 | 1.9 | 1.92 | 0.17 | 9.71 | 1.91 | 23 | 1653916 | 3153315.95 |
| NEM | 1.76 | 1.76 | | | 1.76 | | 0 | 1.8 | 18 | 256571 | 461891.22 |
| NESTLE | 1350 | 1350 | | | 1350 | | 0 | 1353.98 | 51 | 19792 | 26797893.9 |
| NNFM | 6.3 | 6.3 | 6 | 5.7 | 5.7 | -0.6 | -9.52 | 5.76 | 17 | 750928 | 4324864.6 |
| NPFMCRFBK | 1.72 | 1.72 | 1.75 | 1.66 | 1.75 | 0.03 | 1.74 | 1.72 | 20 | 941152 | 1616935.9 |
| OANDO | 2.9 | 2.9 | 3 | 2.8 | 2.9 | 0 | 0 | 2.91 | 123 | 3462502 | 10060699.72 |
| OKOMUOIL | 93 | 93 | | | 93 | | 0 | 89.92 | 15 | 57061 | 5130887.1 |
| PORTPAINT | 2.93 | 2.93 | | | 2.93 | | 0 | 2.64 | 4 | 43040 | 113625.6 |
| PRESCO | 69 | 69 | | | 69 | | 0 | 68.59 | 4 | 1765 | 121056.5 |
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.42 | 0.42 | -0.03 | -6.67
| 0.42 | 9 | 5768229 | 2432883.93 |
| PZ | 5.2 | 5.2 | | | 5.2 | | 0 | 4.89 | 22 | 291540 | 1424530.8 |
| REDSTAREX | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0 | 0 | 3.12 | 7 | 312606 | 975942.96 |
| REGALINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 | 0 | 0.28 | 4 | 1139500 | 318260 |
| ROYALEX | 0.24 | 0.24 | | | 0.24 | | 0 | 0.26 | 9 | 195400 | 50114.81 |
| SEPLAT | 539.9 | 539.9 | | | 539.9 | | 0 | 517.9 | 42 | 298121 | 154396849 |
| SKYAVN | 3.33 | 3.33 | | | 3.33 | | 0 | 3.62 | 3 | 4070 | 14744.1 |
| SOVRENINS | 0.26 | 0.26 | 0.28 | 0.24 | 0.27 | 0.01 | 3.85 | 0.27 | 18 | 2590261 | 686890.47 |
| STANBIC | 40 | 40 | | | 40 | | 0 | 43.68 | 20 | 182845 | 7986638.75 |
| STERLNBANK | 1.59 | 1.59 | 1.64 | 1.45 | 1.45 | -0.14 | -8.81 | 1.58 | 46 | 1490880 | 2348608.9 |
| STUDPRESS | 1.79 | 1.79 | | | 1.79 | | 0 | 1.62 | 1 | 84311 | 136583.82 |
| TOTAL | 142 | 142 | | | 142 | | 0 | 128.27 | 24 | 99542 | 12768358.8 |
| TRANSCORP | 0.85 | 0.85 | 0.87 | 0.84 | 0.87 | 0.02 | 2.35 | 0.86 | 95 | 10417954 | 8926890.47 |
| UACN | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0 | 0 | 7.38 | 41 | 912771 | 6735950.6 |
| UAC-PROP | 0.8 | 0.8 | 0.82 | 0.78 | 0.78 | -0.02 | -2.50 | 0.79 | 17 | 1088160 | 857549.26 |
| UBA | 8 | 7.2 | 7.25 | 7.2 | 7.2 | -0.8 | -10.00 | 7.2 | 518 | 123271501 | 887626400.15 |
| UBN | 5.1 | 5.1 | | | 5.1 | | 0 | 5.18 | 43 | 447518 | 2316634.65 |
| UCAP | 4.8 | 4.8 | 5.05 | 4.75 | 5 | 0.2 | 4.17 | 4.98 | 197 | 7420262 | 36934778.76 |
| UNILEVER | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | 0 | 13.18 | 45 | 1060031 | 13972383.35 |
| UNITYBNK | 0.73 | 0.73 | | | 0.73 | | 0 | 0.68 | 4 | 15735 | 10724.8 |
| UNIVINSURE | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 10000 | 2000 |
| UPDCREIT | 5.6 | 5.6 | 5.1 | 5.1 | 5.1 | -0.5 | -8.93 | 5.13 | 14 | 201078 | 1032021.9 |
| VANLEER | 7.4 | 7.4 | 6.7 | 6.7 | 6.7 | -0.7 | -9.46 | 6.7 | 1 | 180712 | 1210770.4 |
| VERITASKAP | 0.2 | 0.2 | | | 0.2 | | 0 | 0.21 | 1 | 2000 | 420 |
| VITAFOAM | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 | 0 | 7.46 | 40 | 644548 | 4808527.85 |
| WAPCO | 23.9 | 23.9 | 22.5 | 22 | 22 | -1.9 | -7.95 | 22.34 | 119 | 3028518 | 67648379.55 |
| WAPIC | 0.51 | 0.51 | 0.48 | 0.46 | 0.48 | -0.03 | -5.88 | 0.48 | 190 | 2810532 | 1347800.27 |
| WEMABANK | 0.6 | 0.6 | 0.63 | 0.61 | 0.61 | 0.01 | 1.67 | 0.61 | 66 | 3334409 | 2049859.5 |
| ZENITHBANK | 22.2 | 22.2 | 22.2 | 21.1 | 21.75 | -0.45 | -2.03 | 21.71 | 608 | 35766490 | 776358225.4 |
| TOTAL TRANSACTION (103) | | | | | | | | | 5307 | 471840693 | 5913138863.96 |
GTI Daily Price List- Tuesday_March 9th_ 2021
