Daily Price List – Wednesday, 20th May, 2020

by GTI Research · May 20, 2020

357 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35			0.35		0	0.36	1	22000	7920
ACADEMY	0.3	0.3			0.3		0	0.3	1	500	150
ACCESS	6.6	6.6	6.75	6.45	6.55	-0.05	-0.76	6.49	226	50760970	329226755.2
AFRIPRUD	3.95	3.95	4	3.99	4	0.05	1.27	3.99	70	4137842	16525642.78
AIICO	0.95	0.95	1.04	0.97	0.99	0.04	4.21	1.01	89	11939971	12045184.87
AIRTELAFRI	298.9	298.9			298.9		0	320.4	5	248	79459.2
ARDOVA	16	16			16		0	14.96	19	117920	1764502.55
BETAGLAS	70	70			70		0	63	3	1150	72450
BOCGAS	4	4			4		0	4.4	9	52000	228800
BUACEMENT	31.8	31.8	32.4	32.4	32.4	0.6	1.89	31.94	50	657648	21002770.45
CADBURY	7.5	7.5	7.6	7.5	7.6	0.1	1.33	7.59	66	1026609	7794738.35
CAP	20.65	20.65			20.65		0	20.7	19	55674	1152194.6
CAPOIL	0.2	0.2			0.2		0	0.2	1	10	2
CAVERTON	2.75	2.75	2.9	2.75	2.9	0.15	5.45	2.84	33	1116992	3167435
CHAMPION	0.76	0.76			0.76		0	0.82	6	27700	22714
CHAMS	0.22	0.22	0.23	0.22	0.22	0	0	0.23	14	1996400	449972
CHIPLC	0.36	0.36			0.36		0	0.34	4	48860	16486.2
CILEASING	5.05	5.05	5.1	5.1	5.1	0.05	0.99	5.13	14	390085	2000578.35
CONOIL	19.1	19.1			19.1		0	18.48	25	249766	4614471.35
CORNERST	0.56	0.56			0.56		0	0.55	11	364900	201592
COURTVILLE	0.2	0.2			0.2		0	0.2	5	79450	15890
CUSTODIAN	5.85	5.85			5.85		0	5.76	4	67000	386200
CUTIX	1.49	1.49			1.49		0	1.52	18	177453	268898.9
DANGCEM	147.5	147.5	150	150	150	2.5	1.69	149.96	259	6484279	972407502.3
DANGSUGAR	12.8	12.8	12.85	12.8	12.85	0.05	0.39	12.79	80	1905556	24370478.15
EKOCORP	6	6			6		0	6.6	1	702	4633.2
ETERNA	2.56	2.56			2.56		0	2.58	24	379539	980214.06
ETI	4.9	4.9	5.1	5	5.05	0.15	3.06	5.06	112	10297428	52097204.55
FBNH	5.1	5.1	5.25	5	5.15	0.05	0.98	5.19	313	25596788	132794781.75
FCMB	1.74	1.74	1.85	1.78	1.8	0.06	3.45	1.82	41	10731639	19514379.59
FIDELITYBK	1.83	1.83	1.86	1.82	1.83	0	0	1.84	77	6377350	11741521.56
FIDSON	3.1	3.1	3.25	3.09	3.25	0.15	4.84	3.12	59	2582451	8061746.46
FLOURMILL	21	21	21	21	21	0	0	20.93	41	1111509	23264597.4
FTNCOCOA	0.2	0.2			0.2		0	0.2	1	98000	19600
GLAXOSMITH	6.8	6.8	7	6.8	6.9	0.1	1.47	6.92	53	928241	6419835.15
GSPECPLC	4.65	4.65			4.65		0	4.2	1	63	264.6
GUARANTY	23.3	23.3	24.1	23.4	23.85	0.55	2.36	23.84	315	31074709	740916268.4
GUINNESS	17	17	17.05	17	17	0	0	17.01	271	34204666	581909023.45
HONYFLOUR	0.98	0.98	1	1	1	0.02	2.04	1	18	796610	797602.2
IKEJAHOTEL	1.05	1.05			1.05		0	0.99	3	6300	6210
INTBREW	4.85	4.85	4.85	4.85	4.85	0	0	4.86	47	1061799	5155887.8
JAIZBANK	0.55	0.55	0.6	0.57	0.6	0.05	9.09	0.58	24	2783136	1612597.08
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	7	1110000	222000
JBERGER	27	27	27	27	27	0	0	27.06	87	1179525	31917552
LASACO	0.23	0.23	0.25	0.23	0.25	0.02	8.70	0.25	33	20128470	4963000.84
LAWUNION	1	1			1		0	1.05	5	53463	56265.3
LEARNAFRCA	1.2	1.2	1.24	1.24	1.24	0.04	3.33	1.21	5	132108	159991.28
LIVESTOCK	0.7	0.7			0.7		0	0.65	1	8000	5200
MANSARD	1.71	1.71			1.71		0	1.86	4	32500	60540
MAYBAKER	3.05	3.05	3.19	3.05	3.15	0.1	3.28	3.12	67	3276820	10228980.1
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	16	11351323	2270264.6
MOBIL	176.9	176.9			176.9		0	191.56	8	760	145583
MRS	13.8	13.8			13.8		0	13.57	5	3029	41100.2
MTNN	111	111			111		0	112.66	166	1328831	149712222.9
NAHCO	2.33	2.33	2.43	2.35	2.36	0.03	1.29	2.38	32	1768371	4209588.48
NASCON	11	11	11.1	11.1	11.1	0.1	0.91	11.08	29	800726	8872488.55
NB	37.5	37.5			37.5		0	37.62	57	373151	14039585.8
NEIMETH	0.79	0.79			0.79		0	0.86	10	129554	111416.44
NEM	2	2	2.1	2.05	2.05	0.05	2.50	2.07	9	302421	626488.05
NESTLE	995	995			995		0	1079.38	62	201210	217181774.7
NIGERINS	0.2	0.2			0.2		0	0.2	4	1476	295.2
NNFM	4.3	4.3			4.3		0	3.9	1	1500	5850
NPFMCRFBK	1.94	1.94	1.97	1.86	1.97	0.03	1.55	1.94	39	1807010	3503750.33
NSLTECH	0.2	0.2			0.2		0	0.2	1	6375	1275
OANDO	2.75	2.75	2.79	2.78	2.78	0.03	1.09	2.78	53	1071990	2982740.43
OKOMUOIL	64.4	64.4	67	64.4	64.4	0	0	66.73	46	2974021	198442513
PORTPAINT	2.23	2.23			2.23		0	2.32	2	4000	9260
PRESCO	41.5	41.5			41.5		0	41.25	46	508141	20959836.45
PRESTIGE	0.6	0.6			0.6		0	0.55	2	70000	38300
PZ	4.55	4.55	4.6	4.6	4.6	0.05	1.10	4.59	36	670063	3075939.45
REDSTAREX	3.1	3.1	3.41	3.4	3.41	0.31	10.00	3.36	35	1426210	4791707.64
REGALINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	12	12456917	2491383.4
ROYALEX	0.22	0.22			0.22		0	0.2	3	26765	5403.8
SEPLAT	476.4	476.4			476.4		0	428.8	6	1898	813862.4
SKYAVN	1.45	1.45			1.45		0	1.59	1	10000	15900
SOVRENINS	0.2	0.2			0.2		0	0.2	1	70000	14000
STANBIC	32.5	32.5	32.85	32.85	32.85	0.35	1.08	32.87	17	761697	25033523.4
STERLNBANK	1.3	1.3	1.35	1.31	1.35	0.05	3.85	1.33	53	3046469	4041729.07
TOTAL	102.8	102.8			102.8		0	100.38	68	92336	9268977.4
TRANSCOHOT	4	4			4		0	4	1	394	1576
TRANSCORP	0.73	0.73	0.77	0.73	0.77	0.04	5.48	0.74	53	16021159	11897813.21
UACN	6.95	6.95	7.25	7	7.25	0.3	4.312	7.08	43	1013919	7177148.2
UAC-PROP	0.8	0.8			0.8		0	0.86	13	65832	56299.43
UBA	6.4	6.4	6.65	6.3	6.65	0.25	3.91	6.56	252	31469476	206307719.1
UBN	6.4	6.4	6.7	6.7	6.7	0.3	4.69	6.59	20	270263	1779948.85
UCAP	2.56	2.56	2.62	2.56	2.62	0.06	2.34	2.59	75	5252601	13620637.46
UNILEVER	15.05	15.05			15.05		0	16.14	95	937001	15127001.5
UNIONDAC	0.31	0.31	0.3	0.3	0.3	-0.01	-3.23	0.3	4	258000	76820
UNITYBNK	0.52	0.52	0.5	0.47	0.5	-0.02	-3.85	0.49	16	1109298	545717.14
UPDCREIT	3.4	3.4	3.5	3.5	3.5	0.1	2.94	3.5	3	4302245	15057778.1
VITAFOAM	5.45	5.45	5.6	5.4	5.6	0.15	2.75	5.42	32	1319503	7155376.8
WAPCO	11.3	11.3	11.35	10.95	11	-0.3	-2.65	11.02	386	18973335	209109604.4
WAPIC	0.29	0.29	0.31	0.31	0.31	0.02	6.90	0.31	12	595085	183352.46
WEMABANK	0.58	0.58	0.59	0.57	0.57	-0.01	-1.72	0.58	41	3277114	1913766.19
ZENITHBANK	15.85	15.85	16.5	15.8	16.5	0.65	4.10	16.21	687	75074197	1217317238.9