Daily Price List – Wednesday, 20th January, 2021
by
GTI
·
January 20, 2021
103 Views
COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
ABCTRANS | 0.35 | 0.35 | 0.38 | 0.37 | 0.38 | 0.03 | 8.57 | 0.37 | 17 | 903209 | 335177.33 |
ACADEMY | 0.39 | 0.39 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.42 | 6 | 108084 | 45317.13 |
ACCESS | 9.25 | 9.25 | 9.25 | 9.15 | 9.25 | 0 | 0 | 9.22 | 206 | 7485629 | 69027826 |
AFRINSURE | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 5 | 864200 | 224692 |
AFRIPRUD | 7.1 | 7.1 | 7 | 6.98 | 7 | -0.1 | -1.41 | 7.01 | 75 | 2431642 | 17036301.84 |
AFROMEDIA | 0.22 | 0.22 | 0.22 | 0.2 | 0.2 | -0.02 | -9.09 | 0.21 | 34 | 11913729 | 2446255.64 |
AIICO | 1.45 | 1.45 | 1.59 | 1.46 | 1.59 | 0.14 | 9.66 | 1.55 | 107 | 8838390 | 13725300.95 |
AIRTELAFRI | 851.8 | 851.8 | | | 851.8 | | 0 | 830.83 | 9 | 422 | 350609.3 |
ARBICO | 1.03 | 1.03 | | | 1.03 | | 0 | 1.1 | 2 | 5000 | 5500 |
ARDOVA | 18 | 18 | 19.75 | 19.2 | 19.75 | 1.75 | 9.72 | 19.36 | 98 | 1338348 | 25914856.35 |
BERGER | 8.05 | 8.05 | | | 8.05 | | 0 | 7.49 | 6 | 7256 | 54342.5 |
BETAGLAS | 55.4 | 55.4 | | | 55.4 | | 0 | 52.83 | 5 | 515 | 27205.5 |
BOCGAS | 13.77 | 13.77 | 15.12 | 15.12 | 15.12 | 1.35 | 9.80 | 14.7 | 43 | 566762 | 8331515.91 |
BUACEMENT | 79 | 79 | | | 79 | | 0 | 77.08 | 58 | 229805 | 17713925.5 |
CADBURY | 10.7 | 10.7 | 10.8 | 10.7 | 10.8 | 0.1 | 0.93 | 10.76 | 72 | 1156200 | 12443697.9 |
CAP | 20 | 20 | 20.5 | 20.5 | 20.5 | 0.5 | 2.50 | 20.57 | 30 | 387741 | 7975754.55 |
CAPHOTEL | 2.2 | 2.2 | | | 2.2 | | 0 | 2.2 | 1 | 800 | 1760 |
CAVERTON | 2 | 2 | 2.1 | 2.03 | 2.1 | 0.1 | 5.00 | 2.07 | 37 | 2237747 | 4622297.13 |
CHAMPION | 1.48 | 1.48 | 1.62 | 1.62 | 1.62 | 0.14 | 9.46 | 1.62 | 6 | 240284 | 389260.08 |
CHAMS | 0.28 | 0.28 | 0.3 | 0.26 | 0.3 | 0.02 | 7.14 | 0.28 | 54 | 8264536 | 2306261.76 |
CHIPLC | 0.41 | 0.41 | 0.45 | 0.45 | 0.45 | 0.04 | 9.76 | 0.45 | 8 | 780119 | 351053.55 |
CILEASING | 5.7 | 5.7 | | | 5.7 | | 0 | 5.13 | 4 | 50000 | 256500 |
CONOIL | 21 | 21 | | | 21 | | 0 | 19.57 | 19 | 85698 | 1676726.65 |
CORNERST | 0.74 | 0.74 | 0.81 | 0.8 | 0.81 | 0.07 | 9.46 | 0.81 | 27 | 12720569 | 10302160.89 |
COURTVILLE | 0.23 | 0.23 | 0.25 | 0.22 | 0.24 | 0.01 | 4.35 | 0.23 | 41 | 20114633 | 4680958.9 |
CUSTODIAN | 6 | 6 | 6 | 6 | 6 | 0 | 0 | 6 | 16 | 1084186 | 6509055.3 |
CUTIX | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -0.12 | -5.50 | 2.07 | 21 | 2422884 | 5005459.26 |
DAARCOMM | 0.27 | 0.27 | | | 0.27 | | 0 | 0.25 | 5 | 88025 | 22006.25 |
DANGCEM | 234.6 | 234.6 | 234.5 | 234.3 | 234.5 | -0.1 | -0.04 | 233.99 | 131 | 1754636 | 410569389.3 |
DANGSUGAR | 20.5 | 20.5 | 20.8 | 20.5 | 20.5 | 0 | 0 | 20.52 | 168 | 8832254 | 181270353.95 |
DEAPCAP | 0.2 | 0.2 | 0.22 | 0.22 | 0.22 | 0.02 | 10.0 | 0.22 | 8 | 269706 | 59295.32 |
ELLAHLAKES | 4.25 | 4.25 | | | 4.25 | | 0 | 4.25 | 3 | 6052 | 25721 |
ETERNA | 5.3 | 5.3 | | | 5.3 | | 0 | 5.11 | 17 | 145281 | 742732.04 |
ETI | 6.55 | 6.55 | 6.6 | 6.55 | 6.55 | 0 | 0 | 6.56 | 55 | 3547890 | 23263915.5 |
FBNH | 7.3 | 7.3 | 7.4 | 7.25 | 7.35 | 0.05 | 0.68 | 7.34 | 226 | 21333786 | 156531291.95 |
FCMB | 3.17 | 3.17 | 3.22 | 3.11 | 3.22 | 0.05 | 1.58 | 3.15 | 77 | 5687125 | 17906490.28 |
FIDELITYBK | 2.7 | 2.71 | 2.76 | 2.7 | 2.74 | 0.04 | 1.48 | 2.73 | 107 | 9098340 | 24841954.82 |
FIDSON | 4.65 | 4.65 | | | 4.65 | | 0 | 4.98 | 36 | 427083 | 2126716.02 |
FLOURMILL | 32 | 32 | 32.7 | 32 | 32.5 | 0.5 | 1.56 | 32.39 | 169 | 12331648 | 399445912.2 |
FTNCOCOA | 0.66 | 0.66 | 0.63 | 0.6 | 0.63 | -0.03 | -4.55 | 0.61 | 55 | 6607881 | 4043370.15 |
GLAXOSMITH | 7.15 | 7.15 | 7.2 | 7.1 | 7.2 | 0.05 | 0.70 | 7.16 | 37 | 733327 | 5248302.95 |
GSPECPLC | 4.19 | 4.19 | | | 4.19 | | 0 | 4.14 | 1 | 20000 | 82800 |
GUARANTY | 33.75 | 33.75 | 33.7 | 33 | 33.05 | -0.7 | -2.07 | 33.46 | 293 | 24012425 | 803557323.85 |
GUINEAINS | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 12 | 7210626 | 1730550.24 |
GUINNESS | 18.5 | 18.5 | 18.95 | 18.95 | 18.95 | 0.45 | 2.43 | 18.84 | 55 | 529684 | 9976846.05 |
HONYFLOUR | 1.1 | 1.1 | 1.21 | 1.12 | 1.2 | 0.1 | 9.09 | 1.19 | 49 | 3829311 | 4571594.54 |
IKEJAHOTEL | 1.2 | 1.2 | 1.3 | 1.3 | 1.3 | 0.1 | 8.33 | 1.29 | 6 | 351000 | 453750 |
INTBREW | 6.65 | 6.65 | 6.59 | 6.59 | 6.59 | -0.06 | -0.90 | 6.57 | 33 | 743999 | 4886076.89 |
JAIZBANK | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 | -2.86 | 0.68 | 31 | 1969801 | 1342875.54 |
JAPAULGOLD | 1.28 | 1.16 | 1.16 | 1.16 | 1.16 | -0.12 | -9.38 | 1.16 | 60 | 4505635 | 5226536.6 |
JBERGER | 18.9 | 18.9 | | | 18.9 | | 0 | 18.87 | 12 | 133744 | 2523329 |
JOHNHOLT | 0.5 | 0.5 | | | 0.5 | | 0 | 0.47 | 3 | 2726 | 1271.4 |
LASACO | 0.53 | 0.58 | 0.58 | 0.53 | 0.58 | 0.05 | 9.43 | 0.58 | 121 | 21978164 | 12695441.43 |
LEARNAFRCA | 1.06 | 1.06 | 1.1 | 1.06 | 1.09 | 0.03 | 2.83 | 1.08 | 28 | 1616132 | 1752103.04 |
LINKASSURE | 0.82 | 0.82 | 0.9 | 0.9 | 0.9 | 0.08 | 9.76 | 0.9 | 6 | 792029 | 712826.1 |
LIVESTOCK | 2.55 | 2.55 | 2.8 | 2.8 | 2.8 | 0.25 | 9.80 | 2.8 | 123 | 9761256 | 27324595.63 |
MANSARD | 1.7 | 1.7 | 1.7 | 1.53 | 1.53 | -0.17 | -10.00 | 1.55 | 167 | 28637217 | 44276106.33 |
MAYBAKER | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -0.03 | -0.79 | 3.71 | 31 | 567733 | 2105816.53 |
MBENEFIT | 0.5 | 0.55 | 0.55 | 0.54 | 0.55 | 0.05 | 10.00 | 0.55 | 84 | 52106341 | 28652692.55 |
MOBIL | 249.5 | 249.5 | | | 249.5 | | 0 | 225.03 | 10 | 5862 | 1319126.8 |
MORISON | 0.5 | 0.5 | | | 0.5 | | 0 | 0.55 | 1 | 7905 | 4347.75 |
MRS | 13.75 | 13.75 | | | 13.75 | | 0 | 15.06 | 8 | 87560 | 1318876.75 |
MTNN | 170 | 170 | 170.2 | 170.2 | 170.2 | 0.2 | 0.12 | 170.26 | 126 | 864244 | 147142887.1 |
MULTIVERSE | 0.2 | 0.2 | | | 0.2 | | 0 | 0.22 | 4 | 58936 | 12965.92 |
NAHCO | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 | 0 | 2.21 | 48 | 1084809 | 2396068.84 |
NASCON | 17.25 | 17.25 | 17.2 | 17.2 | 17.2 | -0.05 | -0.29 | 17.09 | 41 | 855906 | 14624895.6 |
NB | 61 | 61 | | | 61 | | 0 | 60.84 | 42 | 313154 | 19053148.05 |
NCR | 2.59 | 2.59 | | | 2.59 | | 0 | 2.6 | 4 | 66760 | 173474 |
NEIMETH | 2.01 | 2.01 | 2.05 | 2.02 | 2.02 | 0.01 | 0.50 | 2.03 | 37 | 956953 | 1943579.16 |
NEM | 2.53 | 2.53 | 2.69 | 2.5 | 2.69 | 0.16 | 6.32 | 2.6 | 22 | 848539 | 2205310.14 |
NESF | 552.2 | 552.2 | | | 552.2 | | 0 | 552.2 | 1 | 280 | 154616 |
NESTLE | 1505 | 1505 | | | 1505 | | 0 | 1494.06 | 86 | 56624 | 84599573.1 |
NIGERINS | 0.3 | 0.3 | 0.33 | 0.32 | 0.33 | 0.03 | 10.00 | 0.33 | 38 | 9262881 | 3054930.73 |
NNFM | 8 | 8 | 8.8 | 8.8 | 8.8 | 0.8 | 10.00 | 8.8 | 22 | 462000 | 4064900 |
NPFMCRFBK | 1.75 | 1.75 | 1.89 | 1.89 | 1.89 | 0.14 | 8.00 | 1.88 | 14 | 583801 | 1095916.96 |
OANDO | 3.5 | 3.5 | 3.5 | 3.45 | 3.5 | 0 | 0 | 3.47 | 61 | 1275026 | 4425095.82 |
OKOMUOIL | 93 | 93 | | | 93 | | 0 | 89.09 | 27 | 12954 | 1154083.25 |
OMATEK | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 11 | 3517875 | 738753.75 |
PORTPAINT | 2.68 | 2.68 | | | 2.68 | | 0 | 2.73 | 7 | 104437 | 284881.54 |
PRESCO | 74.5 | 74.5 | | | 74.5 | | 0 | 72.29 | 16 | 250942 | 18140054.75 |
PRESTIGE | 0.55 | 0.6 | 0.6 | 0.59 | 0.6 | 0.05 | 9.09 | 0.6 | 41 | 11082100 | 6645640 |
PZ | 5.4 | 5.4 | 5.8 | 5.45 | 5.7 | 0.3 | 5.56 | 5.68 | 76 | 2397666 | 13626810.75 |
REDSTAREX | 3.3 | 3.3 | | | 3.3 | | 0 | 3.26 | 14 | 125033 | 407563.3 |
REGALINS | 0.39 | 0.39 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.42 | 10 | 1317764 | 553460.88 |
ROYALEX | 0.4 | 0.4 | 0.44 | 0.44 | 0.44 | 0.04 | 10.00 | 0.44 | 13 | 3786937 | 1666252.28 |
RTBRISCOE | 0.22 | 0.22 | 0.24 | 0.2 | 0.22 | 0 | 0 | 0.21 | 75 | 11105247 | 2334476.87 |
SEPLAT | 540 | 540 | | | 540 | | 0 | 513.71 | 76 | 175988 | 90406046.5 |
SKYAVN | 3.2 | 3.2 | | | 3.2 | | 0 | 3.52 | 1 | 5000 | 17600 |
SOVRENINS | 0.3 | 0.3 | 0.33 | 0.33 | 0.33 | 0.03 | 10.00 | 0.33 | 5 | 1919723 | 633508.59 |
STANBIC | 44 | 44 | | | 44 | | 0 | 44.06 | 34 | 98932 | 4359278 |
STERLNBANK | 1.94 | 1.94 | 1.97 | 1.95 | 1.96 | 0.02 | 1.03 | 1.96 | 62 | 48119275 | 94297028.23 |
SUNUASSUR | 1 | 1 | 0.9 | 0.9 | 0.9 | -0.1 | -10.00 | 0.91 | 7 | 294066 | 266909.4 |
TANTALIZER | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 5 | 1009500 | 201900 |
TOTAL | 143 | 143 | | | 143 | | 0 | 138.54 | 30 | 73861 | 10232934.3 |
TRANSCOHOT | 3.6 | 3.6 | | | 3.6 | | 0 | 3.61 | 3 | 79115 | 285659.3 |
TRANSCORP | 1.17 | 1.17 | 1.28 | 1.28 | 1.28 | 0.11 | 9.40 | 1.28 | 81 | 51653643 | 66116663.04 |
TRANSEXPR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0.96 | 2 | 200001 | 192901.05 |
TRIPPLEG | 0.72 | 0.72 | 0.75 | 0.75 | 0.75 | 0.03 | 4.17 | 0.75 | 1 | 254611 | 190958.25 |
UACN | 7.9 | 7.9 | 8.2 | 7.9 | 8.1 | 0.2 | 2.53 | 7.99 | 132 | 15360667 | 122684552.95 |
UAC-PROP | 0.8 | 0.8 | 0.8 | 0.72 | 0.75 | -0.05 | -6.25 | 0.75 | 118 | 30726969 | 22982637.01 |
UBA | 8.9 | 8.9 | 9.1 | 8.9 | 9.1 | 0.2 | 2.25 | 9.03 | 176 | 8970662 | 80991431.05 |
UBN | 5.5 | 5.5 | 5.6 | 5.6 | 5.6 | 0.1 | 1.82 | 5.58 | 40 | 519739 | 2898882.45 |
UCAP | 5.35 | 5.35 | 5.4 | 5.3 | 5.4 | 0.05 | 0.93 | 5.34 | 175 | 12653575 | 67589579.48 |
UNILEVER | 13.45 | 13.45 | 13.5 | 13.5 | 13.5 | 0.05 | 0.37 | 13.53 | 85 | 1167105 | 15794912.3 |
UNIONDAC | 0.33 | 0.33 | 0.32 | 0.3 | 0.32 | -0.01 | -3.03 | 0.31 | 7 | 407810 | 126942.1 |
UNITYBNK | 0.7 | 0.7 | 0.74 | 0.73 | 0.73 | 0.03 | 4.29 | 0.73 | 25 | 842424 | 618796.04 |
UNIVINSURE | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 53 | 23793169 | 6186223.94 |
UPDCREIT | 5.5 | 5.5 | | | 5.5 | | 0 | 5.07 | 12 | 203981 | 1035123.8 |
VERITASKAP | 0.29 | 0.31 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.31 | 11 | 6963710 | 2158750.1 |
VITAFOAM | 9 | 9 | 9.2 | 9.1 | 9.2 | 0.2 | 2.22 | 9.14 | 44 | 1713236 | 15651127.5 |
WAPCO | 24.5 | 24.5 | 26.5 | 24.9 | 26.5 | 2 | 8.16 | 25.96 | 518 | 34670263 | 900091729.6 |
WAPIC | 0.66 | 0.72 | 0.72 | 0.72 | 0.72 | 0.06 | 9.09 | 0.72 | 132 | 25810641 | 18583459.52 |
WEMABANK | 0.7 | 0.7 | 0.71 | 0.69 | 0.7 | 0 | 0 | 0.7 | 40 | 3775508 | 2658498.3 |
ZENITHBANK | 26.2 | 26.2 | 26.3 | 26 | 26.3 | 0.1 | 0.38 | 26.16 | 350 | 13825138 | 361728976.55 |
TOTAL TRANSACTION (114) | | | | | | | | | 6296 | 649649752 | 4611854458.81 |