Daily Price List- Wednesday, 22nd May, 2019
by
GTI Research
·
May 22, 2019
208 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.27 | 0.27 | 0.29 | 0.26 | 0.26 | -0.01 | -3.70 | 0.28 | 18 | 4072500 | 1151274.85 |
| ACADEMY | 0.3 | 0.3 | | | 0.3 | | 0 | 0.27 | 2 | 20100 | 5429 |
| ACCESS | 6 | 6 | 6.1 | 5.95 | 5.95 | -0.05 | -0.83 | 5.97 | 278 | 21403759 | 127873013.25 |
| AFRIPRUD | 3.94 | 3.94 | 3.66 | 3.6 | 3.66 | -0.28 | -7.11 | 3.66 | 71 | 1411475 | 5165073.18 |
| AFROMEDIA | 0.41 | 0.41 | | | 0.41 | | 0 | 0.37 | 2 | 2000 | 740 |
| AGLEVENT | 0.28 | 0.28 | | | 0.28 | | 0 | 0.3 | 2 | 5022 | 1506.6 |
| AIICO | 0.66 | 0.66 | | | 0.66 | | 0 | 0.67 | 18 | 151667 | 101798.95 |
| ALEX | 8.2 | 8.2 | | | 8.2 | | 0 | 7.4 | 1 | 10 | 74 |
| BERGER | 7.35 | 7.35 | | | 7.35 | | 0 | 7.44 | 7 | 28633 | 212894.3 |
| BETAGLAS | 69.7 | 69.7 | | | 69.7 | | 0 | 73.51 | 4 | 1010 | 74249.75 |
| CADBURY | 10.35 | 10.35 | 10.5 | 10.5 | 10.5 | 0.15 | 1.45 | 10.44 | 26 | 182277 | 1903523.4 |
| CAP | 34 | 34 | 34 | 34 | 34 | 0 | 0 | 34.03 | 35 | 558989 | 19021391.2 |
| CAPHOTEL | 3.05 | 3.05 | | | 3.05 | | 0 | 3.1 | 1 | 100 | 310 |
| CAVERTON | 2.45 | 2.45 | | | 2.45 | | 0 | 2.47 | 24 | 251940 | 621039.4 |
| CCNN | 14 | 14 | | | 14 | | 0 | 14.57 | 7 | 8362 | 121854.7 |
| CHAMPION | 1.17 | 1.17 | 1.1 | 1.1 | 1.1 | -0.07 | -5.98 | 1.09 | 13 | 257463 | 280482.68 |
| CHAMS | 0.38 | 0.38 | 0.36 | 0.35 | 0.36 | -0.02 | -5.26 | 0.36 | 11 | 995750 | 354712.5 |
| CHIPLC | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 5 | 1946043 | 525435.61 |
| CILEASING | 7.2 | 7.2 | | | 7.2 | | 0 | 6.48 | 5 | 42825 | 277506 |
| CONOIL | 20.1 | 20.1 | 20.15 | 20.15 | 20.15 | 0.05 | 0.25 | 20.16 | 25 | 114553 | 2309496.3 |
| COURTVILLE | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 11 | 1515200 | 348516 |
| CUSTODIAN | 6 | 6 | 6.05 | 6.05 | 6.05 | 0.05 | 0.83 | 6.05 | 6 | 553751 | 3348401 |
| CUTIX | 1.65 | 1.65 | | | 1.65 | | 0 | 1.66 | 9 | 64151 | 106333.25 |
| DANGCEM | 185 | 185 | 203 | 185 | 203 | 18 | 9.73 | 189.64 | 306 | 8744238 | 1658295863.6 |
| DANGFLOUR | 16.35 | 16.35 | 16.45 | 16.45 | 16.45 | 0.1 | 0.61 | 16.44 | 75 | 833048 | 13696924.9 |
| DANGSUGAR | 13.4 | 13.4 | 13.7 | 13.35 | 13.4 | 0 | 0 | 13.46 | 117 | 6112793 | 82260792.65 |
| ETERNA | 4 | 4 | | | 4 | | 0 | 3.95 | 17 | 94555 | 373894.8 |
| ETI | 10 | 10 | 9.15 | 9.15 | 9.15 | -0.85 | -8.50 | 9.53 | 20 | 162183 | 1545849.4 |
| ETRANZACT | 2.38 | 2.38 | | | 2.38 | | 0 | 2.38 | 3 | 1590 | 3784.2 |
| FBNH | 6.9 | 6.9 | 7 | 6.9 | 6.9 | 0 | 0 | 6.91 | 181 | 13550981 | 93655606.45 |
| FCMB | 1.61 | 1.61 | 1.66 | 1.6 | 1.6 | -0.01 | -0.62 | 1.61 | 72 | 5592447 | 8993215.53 |
| FIDELITYBK | 1.66 | 1.66 | 1.67 | 1.65 | 1.65 | -0.01 | -0.60 | 1.66 | 113 | 7596548 | 12580880.05 |
| FLOURMILL | 15.5 | 15.5 | | | 15.5 | | 0 | 14.9 | 68 | 283070 | 4216979.15 |
| FO | 27.8 | 27.8 | | | 27.8 | | 0 | 26.82 | 101 | 794252 | 21304106.25 |
| FTNCOCOA | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 1 | 60 | 12 |
| GLAXOSMITH | 8.5 | 8.5 | 8.95 | 8.95 | 8.95 | 0.45 | 5.29 | 8.9 | 10 | 149800 | 1332471 |
| GOLDINSURE | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 3 | 19650 | 3930 |
| GSPECPLC | 5.75 | 5.75 | | | 5.75 | | 0 | 6.3 | 1 | 10 | 63 |
| GUARANTY | 31.3 | 31.3 | 31.45 | 30.5 | 30.5 | -0.8 | -2.56 | 31.21 | 318 | 16552656 | 516619105.9 |
| GUINNESS | 50.5 | 50.5 | | | 50.5 | | 0 | 49.61 | 28 | 80034 | 3970329.9 |
| HONYFLOUR | 1.1 | 1.1 | | | 1.1 | | 0 | 1.1 | 18 | 170800 | 187990 |
| IKEJAHOTEL | 1.45 | 1.45 | | | 1.45 | | 0 | 1.37 | 4 | 1400 | 1913 |
| INTBREW | 20 | 20 | | | 20 | | 0 | 20 | 2 | 5000 | 100000 |
| JAIZBANK | 0.5 | 0.5 | 0.48 | 0.46 | 0.48 | -0.02 | -4.00 | 0.47 | 20 | 2506743 | 1189370.65 |
| JAPAULOIL | 0.24 | 0.24 | 0.23 | 0.22 | 0.22 | -0.02 | -8.33 | 0.23 | 24 | 5251601 | 1181806.42 |
| JBERGER | 23 | 23 | | | 23 | | 0 | 22.49 | 21 | 50738 | 1141106.5 |
| JOHNHOLT | 0.47 | 0.47 | | | 0.47 | | 0 | 0.51 | 1 | 530 | 270.3 |
| LASACO | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0 | 0 | 0.31 | 14 | 827629 | 258797.57 |
| LAWUNION | 0.44 | 0.44 | 0.4 | 0.4 | 0.4 | -0.04 | -9.09 | 0.4 | 17 | 266543 | 106909.2 |
| LEARNAFRCA | 1.22 | 1.22 | | | 1.22 | | 0 | 1.33 | 4 | 27403 | 36342.9 |
| LINKASSURE | 0.48 | 0.48 | | | 0.48 | | 0 | 0.52 | 5 | 30700 | 15964 |
| LIVESTOCK | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 | -4.76 | 0.59 | 19 | 405954 | 240452.04 |
| MANSARD | 1.8 | 1.8 | | | 1.8 | | 0 | 1.95 | 9 | 68145 | 132999.92 |
| MAYBAKER | 2.28 | 2.28 | | | 2.28 | | 0 | 2.3 | 12 | 155718 | 358065.2 |
| MBENEFIT | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 25 | 460415 | 96689.15 |
| MCNICHOLS | 0.55 | 0.55 | | | 0.55 | | 0 | 0.51 | 1 | 10 | 5.1 |
| MEYER | 0.59 | 0.59 | | | 0.59 | | 0 | 0.64 | 1 | 20 | 12.8 |
| MOBIL | 170 | 170 | | | 170 | | 0 | 165.48 | 9 | 10134 | 1676954 |
| MRS | 20.85 | 20.85 | | | 20.85 | | 0 | 18.8 | 1 | 100 | 1880 |
| MTNN | 131.7 | 131.7 | 144.85 | 144.85 | 144.85 | 13.15 | 9.98 | 144.85 | 464 | 93722710 | 13575734543.5 |
| MULTIVERSE | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 2 | 12510 | 2502 |
| NAHCO | 3.16 | 3.16 | | | 3.16 | | 0 | 3.27 | 11 | 186762 | 610289.16 |
| NASCON | 17.95 | 17.95 | | | 17.95 | | 0 | 17.54 | 9 | 8115 | 142342.6 |
| NB | 62.15 | 62.15 | 62 | 61.7 | 61.7 | -0.45 | -0.72 | 61.95 | 60 | 2178190 | 134936814.45 |
| NCR | 6 | 6 | | | 6 | | 0 | 6 | 5 | 11510 | 69065 |
| NEIMETH | 0.56 | 0.56 | | | 0.56 | | 0 | 0.55 | 3 | 11300 | 6230 |
| NEM | 2.36 | 2.36 | | | 2.36 | | 0 | 2.21 | 11 | 99160 | 219280.6 |
| NESTLE | 1430 | 1430 | 1320 | 1306 | 1320 | -110 | -7.69 | 1313.66 | 65 | 198192 | 260356093.8 |
| NIGERINS | 0.2 | 0.2 | | | 0.2 | | 0 | 0.22 | 3 | 12934 | 2845.48 |
| NPFMCRFBK | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -0.11 | -7.48 | 1.36 | 2 | 164120 | 223921.22 |
| OANDO | 4.65 | 4.65 | 4.6 | 4.5 | 4.55 | -0.1 | -2.15 | 4.57 | 77 | 1823624 | 8335338.35 |
| OKOMUOIL | 74 | 74 | | | 74 | | 0 | 66.89 | 9 | 37050 | 2478168 |
| PORTPAINT | 2.47 | 2.47 | | | 2.47 | | 0 | 2.47 | 2 | 200 | 494 |
| PRESCO | 58 | 58 | | | 58 | | 0 | 54 | 6 | 17500 | 944919 |
| PRESTIGE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.5 | 2 | 1000200 | 500108 |
| PZ | 8.5 | 8.5 | | | 8.5 | | 0 | 8.48 | 16 | 85003 | 720894.3 |
| REDSTAREX | 5.5 | 5.5 | | | 5.5 | | 0 | 5.29 | 1 | 60 | 317.4 |
| REGALINS | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0.2 | 11 | 1887493 | 378076.6 |
| ROYALEX | 0.23 | 0.23 | | | 0.23 | | 0 | 0.24 | 1 | 200 | 48 |
| SEPLAT | 520 | 520 | | | 520 | | 0 | 522.09 | 11 | 4526 | 2362974 |
| SOVRENINS | 0.23 | 0.23 | | | 0.23 | | 0 | 0.25 | 6 | 14400 | 3560 |
| STANBIC | 44.05 | 44.05 | | | 44.05 | | 0 | 42.58 | 9 | 22642 | 964008.45 |
| STERLNBANK | 2.3 | 2.3 | 2.3 | 2.29 | 2.29 | -0.01 | -0.43 | 2.3 | 97 | 6604474 | 15184630.7 |
| SUNUASSUR | 0.2 | 0.2 | | | 0.2 | | 0 | 0.2 | 3 | 1050 | 210 |
| THOMASWY | 0.37 | 0.4 | 0.4 | 0.4 | 0.4 | 0.03 | 8.11 | 0.4 | 1 | 200000 | 80000 |
| TOTAL | 162 | 162 | | | 162 | | 0 | 157.84 | 25 | 21701 | 3425187 |
| TOURIST | 3.5 | 3.5 | | | 3.5 | | 0 | 3.15 | 4 | 510 | 1606.5 |
| TRANSCOHOT | 5.4 | 5.4 | | | 5.4 | | 0 | 5.4 | 1 | 10 | 54 |
| TRANSCORP | 1.27 | 1.27 | 1.24 | 1.18 | 1.18 | -0.09 | -7.09 | 1.2 | 54 | 4169240 | 5001662.36 |
| TRANSEXPR | 0.77 | 0.77 | | | 0.77 | | 0 | 0.71 | 5 | 4746 | 3371.2 |
| UACN | 6.45 | 6.45 | 6.6 | 6.45 | 6.6 | 0.15 | 2.35 | 6.5 | 65 | 2715002 | 17644775.25 |
| UAC-PROP | 1.5 | 1.5 | | | 1.5 | | 0 | 1.52 | 7 | 62557 | 95356.94 |
| UBA | 5.95 | 5.95 | 6 | 5.7 | 5.7 | -0.25 | -4.20 | 5.79 | 472 | 22367898 | 129558216.5 |
| UBN | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 | 0 | 7.1 | 34 | 1447006 | 10270080.8 |
| UCAP | 2.46 | 2.46 | 2.39 | 2.25 | 2.3 | -0.16 | -6.50 | 2.3 | 129 | 6225880 | 14329617.6 |
| UNILEVER | 31 | 31 | 31 | 31 | 31 | 0 | 0 | 30.96 | 37 | 2620110 | 81127098.4 |
| UNIONDAC | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00 | 0.24 | 2 | 210000 | 50400 |
| UNIONDICON | 12.15 | 12.15 | | | 12.15 | | 0 | 10.95 | 1 | 100 | 1095 |
| UNITYBNK | 0.66 | 0.66 | 0.68 | 0.65 | 0.68 | 0.02 | 3.03 | 0.67 | 11 | 850002 | 570724.3 |
| UPL | 1.7 | 1.7 | 1.8 | 1.8 | 1.8 | 0.1 | 5.88 | 1.8 | 4 | 220000 | 397016 |
| VERITASKAP | 0.21 | 0.21 | | | 0.21 | | 0 | 0.2 | 2 | 45000 | 9100 |
| VITAFOAM | 3.87 | 3.87 | 4.25 | 4.25 | 4.25 | 0.38 | 9.82 | 4 | 28 | 848540 | 3392665.7 |
| WAPCO | 10.2 | 10.2 | 10.7 | 9.9 | 10 | -0.2 | -1.96 | 10.24 | 104 | 3841788 | 39331938.7 |
| WAPIC | 0.4 | 0.4 | 0.4 | 0.39 | 0.4 | 0 | 0 | 0.4 | 27 | 3210400 | 1273601.79 |
| WEMABANK | 0.63 | 0.63 | 0.62 | 0.59 | 0.62 | -0.01 | -1.59 | 0.6 | 56 | 3548412 | 2128265.28 |
| ZENITHBANK | 19.5 | 19.5 | 19.65 | 19 | 19 | -0.5 | -2.56 | 19.23 | 658 | 29465005 | 566547048.65 |
| TOTAL TRANSACTION (106) | | | | | | | | | 4835 | 294572910 | 17468802950.03 |
GTI Daily Price List- Wednesday_ May 22nd_ 2019
