Daily Price List – Wednesday, 24th June, 2020
by
GTI Research
·
June 24, 2020
191 Views
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.51 | 0.51 | | | 0.51 | | 0 | 0.51 | 7 | 114534 | 58464.84 |
| ACCESS | 6.65 | 6.65 | 6.65 | 6.6 | 6.6 | -0.05 | -0.75 | 6.6 | 190 | 18872401 | 124611633.9 |
| AFRIPRUD | 4.16 | 4.16 | 4.11 | 4.11 | 4.11 | -0.05 | -1.20 | 4.12 | 22 | 270988 | 1116225.06 |
| AIICO | 0.9 | 0.9 | 0.99 | 0.96 | 0.96 | 0.06 | 6.67 | 0.98 | 35 | 1739064 | 1706230.89 |
| AIRTELAFRI | 298.9 | 298.9 | | | 298.9 | | 0 | 328.7 | 1 | 4 | 1314.8 |
| ARBICO | 2.09 | 2.09 | 1.89 | 1.89 | 1.89 | -0.2 | -9.57 | 1.89 | 2 | 120000 | 226800 |
| ARDOVA | 13.05 | 13.05 | | | 13.05 | | 0 | 12.08 | 17 | 27451 | 331641.75 |
| BERGER | 7.45 | 7.45 | | | 7.45 | | 0 | 7.1 | 8 | 10296 | 73081.05 |
| BETAGLAS | 68.35 | 68.35 | | | 68.35 | | 0 | 61.55 | 1 | 35 | 2154.25 |
| BOCGAS | 4.51 | 4.51 | | | 4.51 | | 0 | 4.4 | 1 | 5500 | 24200 |
| BUACEMENT | 43 | 43 | | | 43 | | 0 | 40.08 | 25 | 23332 | 935259.15 |
| CADBURY | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 | 0 | 7.51 | 29 | 499454 | 3750769.8 |
| CAP | 20.65 | 20.65 | | | 20.65 | | 0 | 18.9 | 7 | 6116 | 115576.8 |
| CAPHOTEL | 2.7 | 2.7 | | | 2.7 | | 0 | 2.45 | 1 | 1599 | 3917.55 |
| CAVERTON | 1.9 | 1.9 | 1.99 | 1.97 | 1.99 | 0.09 | 4.74 | 1.98 | 30 | 1475895 | 2915171.3 |
| CHAMPION | 0.88 | 0.88 | 0.95 | 0.95 | 0.95 | 0.07 | 7.95 | 0.94 | 8 | 280335 | 263434.9 |
| CHAMS | 0.21 | 0.21 | 0.23 | 0.23 | 0.23 | 0.02 | 9.52 | 0.23 | 6 | 1500000 | 345000 |
| CHELLARAM | 2.78 | 2.78 | | | 2.78 | | 0 | 2.51 | 1 | 10000 | 25100 |
| CHIPLC | 0.49 | 0.49 | | | 0.49 | | 0 | 0.45 | 1 | 10750 | 4837.5 |
| CILEASING | 4.6 | 4.6 | | | 4.6 | | 0 | 4.23 | 6 | 188272 | 797161.3 |
| CONOIL | 21 | 21 | | | 21 | | 0 | 18.9 | 8 | 3988 | 75373.2 |
| CORNERST | 0.55 | 0.55 | | | 0.55 | | 0 | 0.57 | 4 | 212547 | 121151.79 |
| CUSTODIAN | 5.8 | 5.8 | 5.45 | 5.45 | 5.45 | -0.35 | -6.03 | 5.49 | 16 | 890256 | 4891062.7 |
| CUTIX | 1.6 | 1.6 | | | 1.6 | | 0 | 1.47 | 10 | 103333 | 152343.04 |
| DANGCEM | 130 | 130 | | | 130 | | 0 | 127.9 | 174 | 888653 | 113657541.8 |
| DANGSUGAR | 11.9 | 11.9 | 12 | 11.9 | 11.9 | 0 | 0 | 11.94 | 100 | 2303492 | 27506433.4 |
| ETERNA | 2.48 | 2.48 | | | 2.48 | | 0 | 2.24 | 9 | 153895 | 344736.9 |
| ETI | 4.65 | 4.65 | 4.7 | 4.7 | 4.7 | 0.05 | 1.08 | 4.68 | 65 | 1244965 | 5829817.5 |
| FBNH | 5.25 | 5.25 | 5.45 | 5.25 | 5.3 | 0.05 | 0.95 | 5.42 | 177 | 44445414 | 241094639.15 |
| FCMB | 1.8 | 1.8 | 1.82 | 1.8 | 1.8 | 0 | 0 | 1.8 | 50 | 5838872 | 10519615.14 |
| FIDELITYBK | 1.73 | 1.73 | 1.78 | 1.7 | 1.78 | 0.05 | 2.89 | 1.73 | 82 | 6360417 | 11007494.66 |
| FIDSON | 3.3 | 3.3 | | | 3.3 | | 0 | 3.14 | 12 | 177920 | 557996 |
| FLOURMILL | 20 | 20 | 19.8 | 18.55 | 19.8 | -0.2 | -1.00 | 19.51 | 76 | 2659897 | 51882498.15 |
| GLAXOSMITH | 6.45 | 6.45 | 5.85 | 5.85 | 5.85 | -0.6 | -9.30 | 5.91 | 32 | 1190413 | 7033029.5 |
| GUARANTY | 22.75 | 22.75 | 22.9 | 22.7 | 22.7 | -0.05 | -0.22 | 22.78 | 231 | 4457449 | 101530225.75 |
| GUINNESS | 16.5 | 16.5 | 15.6 | 15 | 15 | -1.5 | -9.09 | 15.06 | 259 | 6119925 | 92184748.45 |
| HONYFLOUR | 0.99 | 0.99 | | | 0.99 | | 0 | 0.99 | 16 | 156756 | 154901.7 |
| IKEJAHOTEL | 1.04 | 1.04 | | | 1.04 | | 0 | 1.14 | 3 | 133000 | 151620 |
| INTBREW | 4.55 | 4.55 | 4.15 | 4.1 | 4.1 | -0.45 | -9.89 | 4.13 | 50 | 1321905 | 5464270.4 |
| JAIZBANK | 0.59 | 0.59 | 0.6 | 0.56 | 0.6 | 0.01 | 1.69 | 0.59 | 21 | 708201 | 414876.58 |
| JAPAULOIL | 0.25 | 0.25 | 0.26 | 0.23 | 0.26 | 0.01 | 4.00 | 0.24 | 43 | 10837862 | 2643164.76 |
| JBERGER | 19.85 | 19.85 | | | 19.85 | | 0 | 17.92 | 47 | 632386 | 11334977.3 |
| LASACO | 0.24 | 0.24 | 0.26 | 0.25 | 0.25 | 0.01 | 4.167 | 0.26 | 13 | 5150500 | 1314489.75 |
| LAWUNION | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 | -0.99 | 1 | 31 | 2374018 | 2377518 |
| LEARNAFRCA | 1.35 | 1.35 | | | 1.35 | | 0 | 1.22 | 4 | 27719 | 33817.18 |
| LIVESTOCK | 0.7 | 0.7 | | | 0.7 | | 0 | 0.63 | 3 | 51298 | 32317.74 |
| MANSARD | 1.8 | 1.8 | | | 1.8 | | 0 | 1.9 | 2 | 10650 | 20235 |
| MAYBAKER | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | -0.08 | -2.68 | 2.93 | 10 | 403025 | 1181040.62 |
| MBENEFIT | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 8 | 821857 | 175298.54 |
| MOBIL | 192.6 | 192.6 | | | 192.6 | | 0 | 173.44 | 10 | 972 | 168579.8 |
| MRS | 13.8 | 13.8 | | | 13.8 | | 0 | 12.45 | 1 | 1056 | 13147.2 |
| MTNN | 118 | 118 | 118 | 118 | 118 | 0 | 0 | 117.98 | 122 | 888387 | 104813589.2 |
| NAHCO | 2.51 | 2.51 | 2.68 | 2.51 | 2.66 | 0.15 | 5.98 | 2.63 | 74 | 3902251 | 10246192.66 |
| NASCON | 11.6 | 11.6 | | | 11.6 | | 0 | 10.82 | 7 | 5486 | 59353.3 |
| NB | 36 | 36 | 35 | 34.7 | 34.7 | -1.3 | -3.61 | 34.97 | 42 | 5331647 | 186452258.85 |
| NCR | 2 | 2 | | | 2 | | 0 | 1.8 | 2 | 20000 | 36000 |
| NEIMETH | 1.26 | 1.26 | 1.15 | 1.14 | 1.14 | -0.12 | -9.52 | 1.14 | 53 | 3417855 | 3912620.7 |
| NEM | 2 | 2 | | | 2 | | 0 | 2.08 | 9 | 236215 | 490598.9 |
| NESTLE | 1179 | 1179 | | | 1179 | | 0 | 1184.54 | 99 | 53627 | 63523408.8 |
| NNFM | 4.3 | 4.3 | | | 4.3 | | 0 | 4.73 | 1 | 210 | 993.3 |
| NPFMCRFBK | 1.33 | 1.33 | 1.3 | 1.27 | 1.27 | -0.06 | -4.51 | 1.28 | 16 | 350650 | 450504.2 |
| OANDO | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 | 0 | 2.48 | 29 | 435383 | 1077981.34 |
| OKOMUOIL | 64 | 64 | | | 64 | | 0 | 63.94 | 9 | 3139 | 200710.6 |
| PHARMDEKO | 1.5 | 1.5 | | | 1.5 | | 0 | 1.35 | 1 | 11000 | 14850 |
| PRESCO | 45.25 | 45.25 | | | 45.25 | | 0 | 45.44 | 8 | 10081 | 458056.5 |
| PRESTIGE | 0.45 | 0.45 | 0.47 | 0.47 | 0.47 | 0.02 | 4.44 | 0.47 | 7 | 273717 | 128804.83 |
| PZ | 4.5 | 4.5 | 4.15 | 4.05 | 4.05 | -0.45 | -10.00 | 4.16 | 71 | 2544532 | 10573506.2 |
| REDSTAREX | 3.55 | 3.55 | 3.3 | 3.2 | 3.23 | -0.32 | -9.01 | 3.31 | 22 | 845094 | 2793514.16 |
| REGALINS | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0.21 | 2 | 728000 | 152880 |
| ROYALEX | 0.24 | 0.24 | | | 0.24 | | 0 | 0.25 | 5 | 140000 | 35300 |
| SEPLAT | 428.8 | 428.8 | 386 | 386 | 386 | -42.8 | -9.98 | 386 | 18 | 624302 | 240980572 |
| STANBIC | 30.25 | 30.25 | | | 30.25 | | 0 | 28.91 | 34 | 179448 | 5187966.4 |
| STERLNBANK | 1.28 | 1.28 | 1.29 | 1.29 | 1.29 | 0.01 | 0.78 | 1.28 | 20 | 400553 | 514420.14 |
| TOTAL | 97.5 | 97.5 | | | 97.5 | | 0 | 96.21 | 23 | 23316 | 2243249.5 |
| TRANSCOHOT | 4 | 4 | | | 4 | | 0 | 3.94 | 3 | 687 | 2708.6 |
| TRANSCORP | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 | -2.78 | 0.7 | 50 | 4697354 | 3298469.74 |
| TRANSEXPR | 0.88 | 0.88 | | | 0.88 | | 0 | 0.8 | 1 | 1100 | 880 |
| TRIPPLEG | 0.53 | 0.53 | | | 0.53 | | 0 | 0.5 | 2 | 6717 | 3358.5 |
| UACN | 7.05 | 7.05 | 7 | 7 | 7 | -0.05 | -0.71 | 7 | 67 | 1072670 | 7513291.45 |
| UAC-PROP | 0.98 | 0.98 | 0.99 | 0.99 | 0.99 | 0.01 | 1.02 | 0.99 | 7 | 161301 | 159670.82 |
| UBA | 6.3 | 6.3 | 6.35 | 6.25 | 6.3 | 0 | 0 | 6.3 | 127 | 9693091 | 61079143.15 |
| UBN | 6.3 | 6.3 | | | 6.3 | | 0 | 6.11 | 16 | 94477 | 577610.6 |
| UCAP | 2.61 | 2.61 | 2.61 | 2.58 | 2.58 | -0.03 | -1.15 | 2.6 | 56 | 1828464 | 4750445.71 |
| UNILEVER | 17 | 17 | | | 17 | | 0 | 15.3 | 10 | 7096 | 108568.8 |
| UNIONDAC | 0.28 | 0.28 | | | 0.28 | | 0 | 0.26 | 4 | 50650 | 13194.4 |
| UNITYBNK | 0.54 | 0.54 | 0.59 | 0.5 | 0.58 | 0.04 | 7.41 | 0.57 | 16 | 1689010 | 967522.3 |
| UPDCREIT | 3.8 | 3.8 | | | 3.8 | | 0 | 3.5 | 1 | 522 | 1827 |
| VITAFOAM | 5.6 | 5.6 | 5.3 | 5.05 | 5.3 | -0.3 | -5.36 | 5.1 | 29 | 1039140 | 5300592 |
| WAPCO | 11 | 11 | 11 | 11 | 11 | 0 | 0 | 11.01 | 69 | 1631472 | 17965033.75 |
| WAPIC | 0.33 | 0.33 | | | 0.33 | | 0 | 0.34 | 5 | 35021 | 11737.97 |
| WEMABANK | 0.54 | 0.54 | 0.55 | 0.55 | 0.55 | 0.01 | 1.85 | 0.55 | 13 | 635053 | 351362.88 |
| ZENITHBANK | 16.25 | 16.25 | 16.4 | 16.25 | 16.4 | 0.15 | 0.92 | 16.37 | 249 | 21345619 | 349374624.2 |
| TOTAL TRANSACTION (92) | | | | | | | | | 3364 | 189253004 | 1917004309.99 |
GTI Daily Price List- Wednesday_ June 24th_ 2020
