Daily Price List – Wednesday, 10th June, 2020

by GTI Research · June 10, 2020

67 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1.09	1	200	218
ACADEMY	0.3	0.3			0.3		0	0.3	2	23272	6956.16
ACCESS	6.75	6.75	6.75	6.75	6.75	0	0	6.77	102	874311	5916398.9
AFRIPRUD	4	4	4.11	4.1	4.11	0.11	2.75	4.08	44	947557	3869762.33
AFROMEDIA	0.2	0.2			0.2		0	0.2	2	20000	4000
AIICO	1.12	1.12	1.12	1.1	1.11	-0.01	-0.89	1.11	36	955501	1060934.83
AIRTELAFRI	298.9	298.9			298.9		0	326.79	9	61945	20243125
ARDOVA	14.4	14.4			14.4		0	14.04	27	250015	3510946.95
BERGER	7	7	7.7	7.7	7.7	0.7	10.00	7.7	10	165705	1275653.5
BETAGLAS	70	70			70		0	65.54	5	5067	332082
BOCGAS	4.51	4.51			4.51		0	4.66	19	35084	163624.59
BUACEMENT	43.2	43.2	41.5	40.25	41.5	-1.7	-3.94	40.28	60	632211	25462929.45
CADBURY	7.5	7.5			7.5		0	7.55	33	228258	1722758.1
CAP	20.65	20.65			20.65		0	19.81	24	71777	1422126.6
CAVERTON	2.46	2.46	2.55	2.5	2.5	0.04	1.63	2.54	18	695332	1764180.63
CHAMPION	0.88	0.88			0.88		0	0.93	5	7029	6519.47
CHAMS	0.25	0.25	0.25	0.25	0.25	0	0	0.25	8	641598	161083.78
CHIPLC	0.46	0.46	0.49	0.49	0.49	0.03	6.52	0.48	5	120250	57722.5
CILEASING	5.3	5.3	4.8	4.8	4.8	-0.5	-9.43	4.81	14	311893	1501377.2
CONOIL	21	21			21		0	20.5	10	59181	1213195.4
CORNERST	0.5	0.5	0.54	0.54	0.54	0.04	8.00	0.54	8	216000	116456.27
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	513000	102600
CUSTODIAN	6	6	6	6	6	0	0	6	14	1824301	10945740.95
CUTIX	1.69	1.69	1.6	1.6	1.6	-0.09	-5.33	1.6	21	376793	604424.35
DAARCOMM	0.33	0.33			0.33		0	0.3	1	200	60
DANGCEM	139	139			139		0	134.77	178	1747317	235477949.8
DANGSUGAR	14.95	14.95	15	14.8	14.8	-0.15	-1.00	14.85	174	3540385	52577969.4
EKOCORP	6	6	6	6	6	0	0	6	2	1017000	6102000
ETERNA	2.48	2.48			2.48		0	2.64	14	48113	126864.58
ETI	5.55	5.55	5.5	5.4	5.5	-0.05	-0.90	5.41	52	580462	3139073
ETRANZACT	2.61	2.61			2.61		0	2.75	1	125	343.75
FBNH	5.35	5.35	5.45	5.05	5.35	0	0	5.37	242	31213625	167671815.7
FCMB	1.72	1.72	1.72	1.72	1.72	0	0	1.72	45	9649740	16604017.6
FIDELITYBK	1.81	1.81	1.87	1.85	1.87	0.06	3.31	1.85	37	956530	1769479.17
FIDSON	3	3			3		0	3.13	21	287377	899021.46
FLOURMILL	20.95	20.95			20.95		0	20.26	39	404572	8195727.85
GLAXOSMITH	7.55	7.55	7.5	7.5	7.5	-0.05	-0.66	7.5	39	1225198	9185656.4
GUARANTY	24.05	24.05	24.3	24.05	24.2	0.15	0.62	24.16	314	69410205	1676999939.65
GUINNESS	18	18	17.75	17.5	17.5	-0.5	-2.78	17.55	113	2293267	40251461.65
HONYFLOUR	0.99	0.99	0.97	0.97	0.97	-0.02	-2.02	0.97	18	1930638	1877405.43
IKEJAHOTEL	1.15	1.15			1.15		0	1.15	1	500	575
INTBREW	4.75	4.75	4.7	4.7	4.7	-0.05	-1.05	4.7	52	3375853	15858028.85
JAIZBANK	0.67	0.67	0.69	0.64	0.66	-0.01	-1.49	0.66	35	2407600	1600195.88
JAPAULOIL	0.25	0.23	0.24	0.23	0.23	-0.02	-8.00	0.23	80	18735616	4312661.87
JBERGER	21.25	21.25			21.25		0	19.37	36	196575	3807222.4
LASACO	0.26	0.26	0.25	0.25	0.25	-0.01	-3.85	0.25	8	493681	125290.26
LAWUNION	1.01	1.01			1.01		0	1.05	1	1000	1050
LEARNAFRCA	1.24	1.24	1.28	1.28	1.28	0.04	3.23	1.28	7	424000	543950
LINKASSURE	0.5	0.5	0.5	0.5	0.5	0	0	0.5	4	258800	128400
LIVESTOCK	0.7	0.7	0.7	0.68	0.7	0	0	0.69	14	598100	415170
MANSARD	1.85	1.85			1.85		0	1.85	1	2500	4625
MAYBAKER	3.05	3.05	3.05	3.05	3.05	0	0	3.06	22	441470	1350449.06
MBENEFIT	0.22	0.24	0.24	0.22	0.24	0.02	9.09	0.24	152	51762859	12392340.46
MOBIL	192.6	192.6			192.6		0	174.05	40	137222	23883999.6
MRS	13.8	13.8			13.8		0	12.46	6	12055	150159
MTNN	118	118	118	118	118	0	0	118.01	100	1126925	132989354
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	8	332500	66920
NAHCO	2.9	2.9	3	2.9	2.99	0.09	3.10	2.94	56	1827711	5378783.24
NASCON	11.6	11.6			11.6		0	11.66	11	89515	1043912.75
NB	42.5	42.5	42.5	42.5	42.5	0	0	42.44	61	2305183	97828763.5
NCR	2	2			2		0	1.8	3	6605	11889
NEIMETH	2.13	2.13	2.34	2.33	2.34	0.21	9.86	2.34	67	2058374	4814435.35
NEM	2.05	2.05			2.05		0	2.09	12	154100	321985
NESTLE	995	995			995		0	1094.5	14	1553	1699758.5
NPFMCRFBK	1.86	1.86			1.86		0	1.85	5	39739	73556.35
OANDO	2.75	2.75	2.8	2.7	2.8	0.05	1.82	2.77	38	1235388	3425442.15
OKOMUOIL	64	64	67	66.9	67	3	4.69	66.94	20	1091432	73062163.95
OMATEK	0.28	0.28			0.28		0	0.26	1	10000	2600
PRESCO	45.25	45.25			45.25		0	43.56	18	11540	502682.45
PRESTIGE	0.7	0.7	0.77	0.77	0.77	0.07	10.00	0.77	22	1140235	877705.95
PZ	4.8	4.8			4.8		0	5.19	11	80478	417352.5
REDSTAREX	3.56	3.56	3.6	3.26	3.3	-0.26	-7.30	3.41	53	2405700	8209889.84
ROYALEX	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	2	205230	49255.2
SEPLAT	476.4	476.4			476.4		0	428.8	9	193	82758.4
SFSREIT	69.3	69.3			69.3		0	62.4	2	260	16224
STANBIC	33.2	33.2	33	33	33	-0.2	-0.60	33.01	61	2653395	87591297
STERLNBANK	1.3	1.3	1.35	1.35	1.35	0.05	3.85	1.28	30	468765	599022.45
TOTAL	96.1	96.1			96.1		0	98.06	21	43429	4258663
TRANSCORP	0.72	0.72			0.72		0	0.74	13	170366	126759.5
UACN	8.25	8.25	7.55	7.5	7.5	-0.75	-9.09	7.56	76	1925341	14546983.85
UAC-PROP	1	1			1		0	1.01	18	492797	496517.79
UBA	6.8	6.8	6.85	6.8	6.8	0	0	6.8	125	5294245	36017857.3
UBN	6.15	6.15			6.15		0	6.16	23	186812	1151019.1
UCAP	2.7	2.7	2.7	2.65	2.68	-0.02	-0.74	2.68	64	2915276	7816911.71
UNILEVER	17	17			17		0	15.54	61	161622	2511449.8
UNIONDAC	0.28	0.28	0.3	0.3	0.3	0.02	7.14	0.3	11	363200	107950.7
UNITYBNK	0.52	0.52			0.52		0	0.5	5	20200	10094.98
UPDCREIT	3.5	3.5	3.8	3.8	3.8	0.3	8.57	3.83	4	201300	770005
UPL	1.2	1.2	1.3	1.2	1.2	0	0	1.27	12	766600	973467
VITAFOAM	5.7	5.7	5.65	5.13	5.6	-0.1	-1.75	5.23	102	5163050	26982987.47
WAPCO	11.5	11.5	11.55	11.55	11.55	0.05	0.43	11.54	99	2271584	26220195.3
WAPIC	0.33	0.33	0.33	0.33	0.33	0	0	0.33	16	446558	148991.66
WEMABANK	0.58	0.58	0.58	0.58	0.58	0	0	0.58	21	355019	205237.25
ZENITHBANK	16.9	16.9	16.9	16.6	16.6	-0.3	-1.78	16.72	473	16438691	274860029.25
TOTAL TRANSACTION (94)									3978	266649776	3183188592.02