Daily Price List – Wednesday, 15th January, 2020

by GTI Research · January 15, 2020

377 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
TOTAL TRANSACTION (103)									4345	360075638	2834858489.7
ABBEYBDS	1	1			1		0	1.05	1	2	2.1
ABCTRANS	0.45	0.45			0.45		0	0.41	2	19500	7995
ACCESS	10.5	10.5	10.35	10.15	10.2	-0.3	-2.86	10.23	413	52474760	536578249.45
AFRINSURE	0.2	0.2			0.2		0	0.2	1	20	4
AFRIPRUD	4.6	4.6			4.6		0	4.59	43	379272	1738973.99
AFROMEDIA	0.34	0.34			0.34		0	0.31	1	10	3.1
AIICO	0.77	0.77	0.78	0.77	0.77	0	0	0.78	21	5272983	4086919.08
AIRTELAFRI	298.9	298.9			298.9		0	324.99	12	858	278844
ARBICO	3.51	3.51			3.51		0	3.16	4	106005	334975.8
BERGER	6.75	6.75			6.75		0	7.39	9	44645	330026
BETAGLAS	59	59	64.9	64.9	64.9	5.9	10	64.07	18	252009	16145137.4
BOCGAS	5.5	5.5			5.5		0	4.95	5	137713	681777.65
BUACEMENT	38.95	38.95	38	35.1	38	-0.95	-2.44	35.36	186	12562001	444167398.85
CADBURY	10	10			10		0	9.99	24	172939	1728468.75
CAP	25	25			25		0	26.43	17	23362	617500.05
CAPHOTEL	2.75	2.75			2.75		0	2.48	2	502	1246.04
CAPOIL	0.2	0.2			0.2		0	0.2	1	20	4
CAVERTON	2.91	2.91			2.91		0	2.64	8	145469	383752.85
CHAMS	0.34	0.34	0.35	0.34	0.34	0	0	0.34	15	3864448	1319670.87
CHIPLC	0.38	0.38	0.39	0.39	0.39	0.01	2.63	0.39	2	150311	58621.29
CILEASING	7.35	7.35			7.35		0	7.19	3	13924	100152.8
CONOIL	20	20			20		0	19.9	23	27371	544658.75
CORNERST	0.53	0.53	0.58	0.58	0.58	0.05	9.43	0.58	8	234000	135720
CUSTODIAN	5.95	5.95			5.95		0	6.22	5	20084	124935.1
CUTIX	1.43	1.43			1.43		0	1.38	15	195052	268875.24
CWG	2.54	2.54			2.54		0	2.29	1	2	4.58
DANGCEM	170	170			170		0	170.4	63	304428	51873387.9
DANGSUGAR	14.8	14.8	14.65	14.5	14.5	-0.3	-2.03	14.54	61	1230477	17890777.1
EKOCORP	5.2	5.2			5.2		0	5.2	1	17	88.4
ETERNA	3.6	3.6			3.6		0	3.25	3	6500	21125
ETI	7.8	7.8	7.35	7.2	7.2	-0.6	-7.69	7.26	53	1902399	13812397.55
FBNH	7	7	7.1	6.9	7	0	0	6.97	256	6922077	48226199.8
FCMB	1.92	1.92	1.92	1.9	1.92	0	0	1.91	62	1544488	2945266
FIDELITYBK	2.1	2.1	2.18	2.1	2.18	0.08	3.81	2.13	97	6343656	13486743.39
FIDSON	2.75	2.75	2.6	2.6	2.6	-0.15	-5.45	2.6	10	228281	593600.55
FLOURMILL	24	24			24		0	23.95	79	506223	12122970.5
FO	17.85	17.85	19	19	19	1.15	6.44	18.96	81	574274	10890942.55
FTNCOCOA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	2000000	400000
GLAXOSMITH	5.6	5.6	6	5.8	6	0.4	7.14	5.87	48	1593366	9354106.65
GUARANTY	31.6	31.6	31.8	31.7	31.8	0.2	0.63	31.77	255	6063670	192649175.2
GUINNESS	30.2	30.2			30.2		0	31.55	17	36666	1156995.4
HONYFLOUR	1.03	1.03			1.03		0	1.05	29	1182000	1239046.91
IKEJAHOTEL	1.12	1.12			1.12		0	1.02	1	4979	5078.58
INFINITY	1.39	1.39			1.39		0	1.4	1	674	943.6
INTBREW	9.2	9.2	9.2	9.1	9.1	-0.1	-1.09	9.14	18	1107503	10118065.65
JAIZBANK	0.64	0.64	0.64	0.62	0.64	0	0	0.63	20	1213522	759765.64
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	25	1009741	203678.2
JBERGER	21.85	21.85			21.85		0	21.22	32	466392	9898163.95
JOHNHOLT	0.56	0.56			0.56		0	0.54	2	660	358.2
JULI	1.51	1.51			1.51		0	1.36	1	49	66.64
LASACO	0.27	0.27	0.27	0.25	0.27	0	0	0.25	25	6125606	1546474.19
LAWUNION	0.5	0.5			0.5		0	0.51	1	5250	2677.5
LEARNAFRCA	1.21	1.21			1.21		0	1.22	1	420	512.4
LINKASSURE	0.48	0.48	0.48	0.44	0.48	0	0	0.47	4	500049	233024.5
LIVESTOCK	0.55	0.55	0.51	0.5	0.5	-0.05	-9.09	0.52	8	302540	157270
MANSARD	2.14	2.14	2.12	2.12	2.12	-0.02	-0.93	2.12	10	746513	1584860.88
MAYBAKER	2.17	2.17			2.17		0	2.06	10	109255	224790.63
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	1316343	263268.6
MEYER	0.5	0.5	0.46	0.46	0.46	-0.04	-8.00	0.46	3	101999	46919.54
MOBIL	147.9	147.9			147.9		0	135.57	12	1417	192104.9
MORISON	0.5	0.5	0.5	0.45	0.5	0	0	0.45	3	126773565	57053104.25
MRS	15.3	15.3			15.3		0	14.51	2	388	5628.5
MTNN	124.2	124.2	121	120.5	120.5	-3.7	-2.98	120.72	114	1005371	121365243.4
NAHCO	2.44	2.44	2.44	2.38	2.4	-0.04	-1.64	2.4	30	1448709	3481154.5
NASCON	15	15			15		0	15.07	26	198769	2995342
NB	51.1	51.1			51.1		0	52.34	32	73174	3829792.65
NCR	4.05	4.05			4.05		0	3.78	5	85402	322508.8
NEIMETH	0.51	0.51			0.51		0	0.55	3	27497	15123.05
NEM	2.05	2.05			2.05		0	2.05	3	2883	5910.15
NESTLE	1469.9	1469.9			1469.9		0	1378.11	25	11110	15310843.7
NPFMCRFBK	1.23	1.23			1.23		0	1.23	6	55000	67872.96
OANDO	3.8	3.8	3.81	3.65	3.65	-0.15	-3.95	3.72	65	1587644	5900037.39
OKOMUOIL	66	66			66		0	66.02	14	86697	5724122
OMATEK	0.45	0.45			0.45		0	0.41	2	600	246
PRESCO	52.25	52.25			52.25		0	51.52	16	67206	3462616.7
PRESTIGE	0.54	0.54			0.54		0	0.5	1	10171	5085.5
PZ	5.85	5.85			5.85		0	5.88	15	111524	655622.6
REDSTAREX	4.45	4.45			4.45		0	4.09	6	52727	215770.36
SEPLAT	588	588			588		0	597.42	21	80020	47805549
SOVRENINS	0.22	0.22	0.2	0.2	0.2	-0.02	-9.09	0.2	8	1703962	340792.4
STANBIC	42.5	42.5	42.5	42.5	42.5	0	0	42.42	22	398104	16888142.65
STERLNBANK	1.9	1.9	1.9	1.79	1.84	-0.06	-3.16	1.82	96	6518456	11873412.5
SUNUASSUR	0.2	0.2			0.2		0	0.2	2	7360	1472
TOTAL	107	107			107		0	108.62	27	18297	1987413.9
TRANSCOHOT	4.45	4.45			4.45		0	4.05	3	10202	41318.1
TRANSCORP	1.03	1.03	1.09	1.03	1.08	0.05	4.85	1.06	75	17855896	19005194.54
TRIPPLEG	0.58	0.58			0.58		0	0.53	4	9034	4788.02
UACN	11.05	11.05	10.7	10.65	10.7	-0.35	-3.17	10.69	208	6280598	67118445.85
UAC-PROP	1	1			1		0	1.03	9	49768	51341.12
UBA	8.25	8.25	8.85	8.25	8.5	0.25	3.03	8.57	431	31969428	274103456.65
UBN	6.15	6.15			6.15		0	6.14	29	54108	332171.4
UCAP	2.61	2.61	2.64	2.51	2.64	0.03	1.15	2.58	72	2157973	5568463.72
UNILEVER	18	18			18		0	18.87	11	94984	1791888
UNIONDAC	0.21	0.21	0.21	0.21	0.21	0	0	0.21	3	1194993	250948.53
UNITYBNK	0.72	0.72			0.72		0	0.76	4	3503	2662.28
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	100	20
UPDCREIT	3.5	3.5			3.5		0	3.43	6	55065	188724.25
UPL	1.3	1.3	1.33	1.29	1.3	0	0	1.31	12	1704890	2238017.93
VITAFOAM	4.88	4.88			4.88		0	4.77	26	237220	1131803.35
WAPCO	15	15	15	15	15	0	0	15	140	5140710	77128067.75
WAPIC	0.36	0.36	0.35	0.35	0.35	-0.01	-2.78	0.35	30	777746	272804
WEMABANK	0.73	0.73	0.71	0.71	0.71	-0.02	-2.74	0.71	27	1051563	747464.36
ZENITHBANK	21.3	21.3	21.5	21.2	21.35	0.05	0.23	21.36	572	31554525	674033339.65