Daily Price List – Wednesday, 1st July, 2020
by
GTI Research
·
July 1, 2020
199 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.56 | 0.56 | | | 0.56 | | 0 | 0.6 | 9 | 70650 | 42351.65 |
| ACADEMY | 0.32 | 0.32 | | | 0.32 | | 0 | 0.31 | 3 | 5955 | 1846.05 |
| ACCESS | 6.55 | 6.55 | 6.6 | 6.5 | 6.6 | 0.05 | 0.76 | 6.54 | 100 | 1649403 | 10780456.95 |
| AFRIPRUD | 4.11 | 4.11 | 4.1 | 4.05 | 4.05 | -0.06 | -1.46 | 4.08 | 53 | 1701066 | 6940685.19 |
| AIICO | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.02 | -2.17 | 0.9 | 24 | 2408072 | 2166950.66 |
| AIRTELAFRI | 328.7 | 328.7 | | | 328.7 | | 0 | 318.17 | 21 | 16716 | 5318543.5 |
| ARDOVA | 11.8 | 11.8 | | | 11.8 | | 0 | 11.85 | 25 | 219594 | 2601452.3 |
| BERGER | 6.75 | 6.75 | | | 6.75 | | 0 | 7.08 | 10 | 3893 | 27555.2 |
| BETAGLAS | 68.35 | 68.35 | | | 68.35 | | 0 | 62.36 | 6 | 6500 | 405370.45 |
| BOCGAS | 4.51 | 4.51 | | | 4.51 | | 0 | 4.34 | 13 | 74280 | 322301.74 |
| BUACEMENT | 38.7 | 38.7 | 42 | 41.7 | 42 | 3.3 | 8.53 | 41.57 | 55 | 450506 | 18727343.35 |
| CADBURY | 6.75 | 6.75 | 7.4 | 7.4 | 7.4 | 0.65 | 9.63 | 7.36 | 55 | 1977816 | 14555201.7 |
| CAP | 20.65 | 20.65 | | | 20.65 | | 0 | 18.64 | 7 | 17050 | 317884.75 |
| CAPOIL | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 550 | 110 |
| CAVERTON | 1.98 | 1.98 | | | 1.98 | | 0 | 1.81 | 33 | 549202 | 993648.88 |
| CHAMPION | 0.95 | 0.95 | | | 0.95 | | 0 | 0.93 | 5 | 13052 | 12141.38 |
| CHAMS | 0.21 | 0.21 | 0.23 | 0.21 | 0.23 | 0.02 | 9.52 | 0.22 | 29 | 11653751 | 2589376.79 |
| CILEASING | 4.6 | 4.6 | | | 4.6 | | 0 | 4.15 | 9 | 55107 | 228694.05 |
| CONOIL | 21 | 21 | | | 21 | | 0 | 20.8 | 71 | 243763 | 5070556.15 |
| CORNERST | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0.55 | 1 | 100000 | 55000 |
| CUSTODIAN | 5.5 | 5.5 | | | 5.5 | | 0 | 5.79 | 6 | 71484 | 414072.15 |
| CUTIX | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 1.6 | 6 | 205175 | 328280 |
| DANGCEM | 127 | 127 | | | 127 | | 0 | 124.41 | 107 | 294288 | 36612398.5 |
| DANGSUGAR | 12 | 12 | 11.7 | 11.7 | 11.7 | -0.3 | -2.50 | 11.84 | 63 | 972335 | 11508585.55 |
| DEAPCAP | 0.3 | 0.3 | | | 0.3 | | 0 | 0.3 | 1 | 2000 | 600 |
| ETERNA | 2.24 | 2.24 | | | 2.24 | | 0 | 2.03 | 8 | 102268 | 207427.2 |
| ETI | 4.95 | 4.95 | | | 4.95 | | 0 | 4.9 | 41 | 155151 | 759928.85 |
| ETRANZACT | 2.61 | 2.61 | | | 2.61 | | 0 | 2.6 | 1 | 500 | 1300 |
| FBNH | 5.25 | 5.25 | 5.25 | 5.15 | 5.2 | -0.05 | -0.95 | 5.18 | 144 | 9859107 | 51085892.45 |
| FCMB | 1.93 | 1.93 | 1.9 | 1.83 | 1.89 | -0.04 | -2.07 | 1.88 | 56 | 10339496 | 19442885.84 |
| FIDELITYBK | 1.74 | 1.74 | 1.78 | 1.7 | 1.7 | -0.04 | -2.30 | 1.73 | 104 | 9504174 | 16436684.79 |
| FIDSON | 2.98 | 2.98 | | | 2.98 | | 0 | 2.99 | 16 | 181814 | 543121.99 |
| FLOURMILL | 19 | 19 | 19.25 | 18.65 | 18.65 | -0.35 | -1.84 | 18.93 | 50 | 248666 | 4707989 |
| GLAXOSMITH | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0 | 5.46 | 35 | 463545 | 2531017.5 |
| GUARANTY | 22.05 | 22.05 | 22.05 | 21.8 | 21.85 | -0.2 | -0.91 | 21.93 | 267 | 7205339 | 157998546.1 |
| GUINNESS | 14.5 | 14.5 | 14.2 | 14 | 14 | -0.5 | -3.45 | 14.14 | 200 | 2880648 | 40743655.6 |
| HONYFLOUR | 0.95 | 0.95 | | | 0.95 | | 0 | 0.94 | 20 | 85253 | 80550.94 |
| INTBREW | 4.1 | 4.1 | 4 | 4 | 4 | -0.1 | -2.44 | 3.98 | 50 | 1028574 | 4091092.3 |
| JAIZBANK | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 | -3.51 | 0.55 | 35 | 737733 | 407291.82 |
| JAPAULOIL | 0.21 | 0.21 | 0.23 | 0.22 | 0.23 | 0.02 | 9.52 | 0.23 | 27 | 2806042 | 642130.5 |
| JBERGER | 19.85 | 19.85 | | | 19.85 | | 0 | 17.99 | 28 | 94648 | 1702451.2 |
| LASACO | 0.25 | 0.25 | | | 0.25 | | 0 | 0.26 | 3 | 8900 | 2283 |
| LAWUNION | 1.03 | 1.03 | 1 | 1 | 1 | -0.03 | -2.91 | 1 | 9 | 1551580 | 1551730 |
| LEARNAFRCA | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -0.09 | -7.69 | 1.08 | 12 | 341489 | 368962.36 |
| LIVESTOCK | 0.62 | 0.62 | | | 0.62 | | 0 | 0.65 | 7 | 101578 | 66531.58 |
| MANSARD | 1.76 | 1.76 | | | 1.76 | | 0 | 1.78 | 4 | 16080 | 28578.8 |
| MAYBAKER | 2.87 | 2.87 | | | 2.87 | | 0 | 2.74 | 29 | 564470 | 1544040.53 |
| MBENEFIT | 0.21 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76 | 0.22 | 10 | 1586790 | 343245.9 |
| MOBIL | 192.6 | 192.6 | | | 192.6 | | 0 | 173.4 | 1 | 500 | 86700 |
| MORISON | 0.6 | 0.6 | | | 0.6 | | 0 | 0.66 | 1 | 3 | 1.98 |
| MTNN | 117.5 | 117.5 | 116 | 116 | 116 | -1.5 | -1.28 | 116.12 | 82 | 597737 | 69406344.4 |
| NAHCO | 1.99 | 2 | 2 | 1.99 | 1.99 | 0 | 0 | 2 | 87 | 3450288 | 6888372.98 |
| NASCON | 10.5 | 10.5 | 10.2 | 10.2 | 10.2 | -0.3 | -2.86 | 10.19 | 39 | 3313598 | 33760578 |
| NB | 36.1 | 36.1 | | | 36.1 | | 0 | 35.53 | 60 | 223014 | 7922830.65 |
| NEIMETH | 1.65 | 1.65 | 1.7 | 1.49 | 1.49 | -0.16 | -9.70 | 1.56 | 133 | 5603767 | 8740984.28 |
| NEM | 2.06 | 2.06 | | | 2.06 | | 0 | 2.13 | 3 | 7587 | 16133.13 |
| NESTLE | 1256.8 | 1256.8 | | | 1256.8 | | 0 | 1180 | 70 | 41865 | 49400873.3 |
| OANDO | 2.3 | 2.3 | 2.45 | 2.35 | 2.38 | 0.08 | 3.48 | 2.39 | 28 | 912230 | 2184497.19 |
| OKOMUOIL | 77.4 | 77.4 | | | 77.4 | | 0 | 69.7 | 20 | 9521 | 663613.7 |
| PRESCO | 45.25 | 45.25 | | | 45.25 | | 0 | 43.45 | 23 | 64719 | 2812229.3 |
| PRESTIGE | 0.51 | 0.51 | 0.53 | 0.52 | 0.52 | 0.01 | 1.96 | 0.53 | 6 | 648500 | 340735 |
| PZ | 4 | 4 | 4.1 | 4 | 4.1 | 0.1 | 2.50 | 4.01 | 40 | 881110 | 3537470.5 |
| REDSTAREX | 3.15 | 3.15 | | | 3.15 | | 0 | 3.21 | 9 | 63330 | 203229.66 |
| REGALINS | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 3 | 2490000 | 522800 |
| SCOA | 2.93 | 2.93 | | | 2.93 | | 0 | 2.64 | 1 | 375 | 990 |
| SEPLAT | 386 | 386 | | | 386 | | 0 | 347.47 | 24 | 198301 | 68903604.8 |
| SKYAVN | 2.93 | 2.93 | | | 2.93 | | 0 | 3.22 | 2 | 10197 | 32834.34 |
| STANBIC | 30.25 | 30.25 | | | 30.25 | | 0 | 28.15 | 30 | 102373 | 2881476.65 |
| STERLNBANK | 1.25 | 1.25 | 1.37 | 1.3 | 1.37 | 0.12 | 9.60 | 1.31 | 24 | 832533 | 1090915.9 |
| SUNUASSUR | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 2 | 9000 | 1800 |
| TOTAL | 97.5 | 97.5 | | | 97.5 | | 0 | 88.46 | 17 | 12629 | 1117220.8 |
| TRANSCORP | 0.65 | 0.65 | 0.68 | 0.64 | 0.64 | -0.01 | -1.54 | 0.66 | 73 | 19380186 | 12758260.7 |
| TRANSEXPR | 0.8 | 0.8 | | | 0.8 | | 0 | 0.76 | 6 | 34010 | 25708 |
| TRIPPLEG | 0.5 | 0.5 | | | 0.5 | | 0 | 0.49 | 2 | 1270 | 622.3 |
| UACN | 8 | 8 | | | 8 | | 0 | 7.22 | 24 | 154068 | 1112371.4 |
| UAC-PROP | 0.99 | 0.99 | | | 0.99 | | 0 | 0.92 | 20 | 371334 | 341357.75 |
| UBA | 6.25 | 6.25 | 6.2 | 6 | 6.2 | -0.05 | -0.80 | 6.11 | 286 | 20201961 | 123511650.25 |
| UBN | 5.9 | 5.9 | | | 5.9 | | 0 | 5.46 | 20 | 70159 | 383409.45 |
| UCAP | 2.55 | 2.55 | 2.6 | 2.5 | 2.57 | 0.02 | 0.78 | 2.55 | 70 | 2283822 | 5812980.71 |
| UNILEVER | 15.3 | 15.3 | | | 15.3 | | 0 | 13.86 | 27 | 73146 | 1013685.75 |
| UNIONDAC | 0.27 | 0.27 | | | 0.27 | | 0 | 0.27 | 1 | 1000 | 270 |
| UNITYBNK | 0.48 | 0.48 | 0.5 | 0.47 | 0.47 | -0.01 | -2.08 | 0.48 | 16 | 1172136 | 566278.67 |
| UPDCREIT | 3.8 | 3.8 | 3.8 | 3.45 | 3.8 | 0 | 0 | 3.5 | 18 | 22787749 | 79677064.85 |
| UPL | 1.01 | 1.01 | | | 1.01 | | 0 | 1.11 | 2 | 97000 | 107670 |
| VITAFOAM | 5.59 | 5.59 | | | 5.59 | | 0 | 5.12 | 29 | 411782 | 2106648.07 |
| WAPCO | 10 | 10 | 11 | 10.5 | 10.5 | 0.5 | 5.00 | 10.42 | 167 | 1993631 | 20764425 |
| WAPIC | 0.35 | 0.35 | 0.37 | 0.33 | 0.33 | -0.02 | -5.71 | 0.37 | 21 | 30278476 | 11196354.35 |
| WEMABANK | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 | -3.70 | 0.53 | 24 | 884460 | 465979.7 |
| ZENITHBANK | 16.1 | 16.1 | 16.05 | 15.7 | 15.7 | -0.4 | -2.48 | 15.88 | 392 | 5716517 | 90780007.1 |
| TOTAL TRANSACTION (89) | | | | | | | | | 3772 | 198011937 | 1036449725.8 |
GTI Daily Price List- Wednesday_ July 1st_ 2020
