Daily Price List – Wednesday, 29th April, 2020

by GTI Research · April 29, 2020

346 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35	-	-	0.35		0	0.335625	2	16000	5370
ACADEMY	0.31	0.31	0.31	0.31	0.31	0	0	0.31	2	1443864	447597.84
ACCESS	6.25	6.25	6.4	6.25	6.35	0.1	1.60	6.2603814529685	237	13776954	86248987.3
AFRIPRUD	3.48	3.48	3.55	3.55	3.55	0.07	2.01	3.552779134882	53	1486826	5282364.39
AIICO	0.8	0.8	0.85	0.8	0.85	0.05	6.25	0.82232304194501	14	370342	304540.76
AIRTELAFRI	298.9	298.9	-	-	298.9		0	328.7	1	5	1643.5
ARDOVA	9.55	9.55	10.5	10.5	10.5	0.95	9.95	10.5	13	309623	3251041.5
BERGER	6.7	6.7	-	-	6.7		0	7.251982092269	21	156022	1131468.75
BETAGLAS	70	70	-	-	70		0	63	1	157	9891
BOCGAS	3.65	3.65	-	-	3.65		0	4	4	10320	41280
BUACEMENT [BLS]	33	33	-	-	33		0	30.047067409327	62	633399	19031782.45
CADBURY	7.5	7.5	7.5	7.5	7.5	0	0	7.4965928181952	52	814280	6104325.6
CAP	20.9	20.9	-	-	20.9		0	21.010718944364	13	52897	1111404
CAVERTON [BLS]	2.35	2.35	2.3	2.3	2.3	-0.05	-2.13	2.3459221203019	24	889911	2087661.9
CHAMPION [BLS]	0.81	0.81	-	-	0.81		0	0.86416666666667	12	1200	1037
CHAMS	0.23	0.23	0.22	0.22	0.22	-0.01	-4.35	0.22012336969462	17	566995	124808.85
CHIPLC	0.3	0.3	-	-	0.3		0	0.31	1	17500	5425
CILEASING	5	5	-	-	5		0	4.72	2	5000	23600
CONOIL	17.4	17.4	-	-	17.4		0	16.560506706408	11	13420	222242
CORNERST	0.59	0.59	0.55	0.55	0.55	-0.04	-6.78	0.60819446087381	12	388870	236508.58
COURTVILLE	0.2	0.2	0.22	0.2	0.22	0.02	10.00	0.20463659876842	13	2908617	595209.49
CUSTODIAN	5.75	5.75	5.75	5.75	5.75	0	0	5.7896613784829	5	300040	1737130
CUTIX	1.2	1.2	-	-	1.2		0	1.2338626199877	5	53443	65941.32
DAARCOMM	0.33	0.33	-	-	0.33		0	0.3	1	416	124.8
DANGCEM	130	130	130	130	130	0	0	130.07458757925	249	2878553	374426594.3
DANGSUGAR	12.45	12.45	12.45	12.45	12.45	0	0	12.461458933525	68	1010094	12587244.9
ETERNA	2.39	2.39	2.18	2.16	2.16	-0.23	-9.62	2.1743722622216	7	436257	948585.12
ETI	4.5	4.5	4.5	4.5	4.5	0	0	4.5018832997659	51	4155313	18706734.2
FBNH	4.45	4.45	4.65	4.45	4.6	0.15	3.37	4.5364004264173	399	56621529	256857928.3
FCMB	1.7	1.7	1.7	1.59	1.7	0	0	1.6460383892431	99	6987895	11502343.43
FIDELITYBK	1.82	1.82	1.82	1.8	1.82	0	0	1.8045793068559	86	8057084	14539647.06
FIDSON	2.45	2.45	-	-	2.45		0	2.3733333333333	2	12000	28480
FLOURMILL	21	21	-	-	21		0	19.935013868887	44	581878	11599746
GLAXOSMITH	5.35	5.35	-	-	5.35		0	5.1475837061356	42	616502	3173495.65
GUARANTY	21	21	21.25	21	21.1	0.1	0.48	21.070044791692	540	22325792	470405437.45
GUINNESS	18.5	18.5	-	-	18.5		0	18.447115025271	100	714443	13179412.2
HONYFLOUR	1	1	-	-	1		0	0.98748148148148	2	1215	1199.79
INTBREW	4.6	4.6	4.8	4.15	4.8	0.2	4.35	4.5259589396624	64	1731939	7838684.8
JAIZBANK	0.55	0.55	-	-	0.55		0	0.53941741700729	6	205018	110590.28
JAPAULOIL	0.2	0.2	-	-	0.2		0	0.2	1	10000	2000
JBERGER	25.8	25.8	-	-	25.8		0	24.333966817624	176	1765395	42959063.35
LASACO	0.28	0.28	0.28	0.26	0.26	-0.02	-7.14	0.2615026010009	33	23946743	6262135.58
LAWUNION	1	1	1	1	1	0	0	1.0077192982456	4	142500	143600
LIVESTOCK	0.65	0.65	0.65	0.65	0.65	0	0	0.65309309309309	4	166500	108740
MAYBAKER	2.7	2.7	-	-	2.7		0	2.4654810974222	14	123052	303382.38
MBENEFIT	0.2	0.2	-	-	0.2		0	0.2	1	44545	8909
MOBIL	160.9	160.9	-	-	160.9		0	167.87853212248	13	29621	4972730
MRS	13.8	13.8	-	-	13.8		0	12.5	1	58	725
MTNN	104.9	104.9	107.4	106.1	107.4	2.5	2.38	107.38308797198	156	2429478	260884849.8
NAHCO	2.28	2.28	-	-	2.28		0	2.2345713242645	15	523181	1169085.26
NASCON	10.05	10.05	-	-	10.05		0	10.344712163786	36	201434	2083776.75
NB	31.05	31.05	-	-	31.05		0	29.74558074974	55	530237	15772207.5
NEIMETH	0.6	0.6	-	-	0.6		0	0.55506759008926	7	135005	74936.9
NEM	2.2	2.2	-	-	2.2		0	2.0929554140127	9	235500	492891
NESTLE	920.2	920.2	-	-	920.2		0	944.6582120743	76	64600	61024920.5
NIGERINS	0.2	0.2	-	-	0.2		0	0.2	1	90	18
NNFM	4.3	4.3	-	-	4.3		0	4.7	1	3	14.1
NPFMCRFBK	1.25	1.25	-	-	1.25		0	1.2	1	36000	43200
OANDO	2.35	2.35	2.45	2.32	2.35	0	0	2.3639679387898	75	3323892	7857574.12
OKOMUOIL	55.05	55.05	-	-	55.05		0	60.336021107514	21	237830	14349715.9
OMATEK [DWL]	0.31	0.31	0.31	0.31	0.31	0	0	0.31	1	2000000	620000
PRESCO	36.45	36.45	-	-	36.45		0	36.684611520429	11	104510	3833908.75
PRESTIGE [BLS]	0.55	0.55	0.55	0.55	0.55	0	0	0.55	2	1000000	550000
PZ	4.25	4.25	-	-	4.25		0	4.4303258470125	26	216083	957318.1
REDSTAREX	2.9	2.9	-	-	2.9		0	2.9064814814815	6	54000	156950
SEPLAT	494.4	494.4	-	-	494.4		0	445	5	365	162425
STANBIC	28.5	28.5	-	-	28.5		0	27.526698153258	44	489944	13486540.6
STERLNBANK	1.3	1.3	1.3	1.28	1.28	-0.02	-1.54	1.2937222319482	22	1039594	1344945.87
SUNUASSUR	0.2	0.2	-	-	0.2		0	0.2	2	24654	4930.8
TOTAL	96.3	96.3	-	-	96.3		0	94.755695678188	26	21727	2058757
TRANSCORP	0.68	0.68	0.69	0.66	0.67	-0.01	-1.47	0.67562124857444	79	14318890	9674146.34
UACN	6.2	6.2	6.8	6.5	6.8	0.6	9.68	6.575975606255	52	905642	5955479.7
UAC-PROP	0.74	0.74	0.77	0.77	0.77	0.03	4.05	0.77	4	320000	246400
UBA	5.9	5.9	6.1	5.95	6	0.1	1.69	6.0345265739841	198	52768847	318435009.5
UBN [BLS]	6.75	6.75	-	-	6.75		0	6.4829829349489	7	33343	216162.1
UCAP	2.4	2.4	2.42	2.39	2.39	-0.01	-0.42	2.3993252122392	83	4084425	9799863.88
UNILEVER	10.5	10.5	-	-	10.5		0	10.92299936071	39	192401	2101596
UNITYBNK	0.45	0.45	0.45	0.44	0.44	-0.01	-2.22	0.44043605343847	29	1968245	866886.06
UPL	1.05	1.05	1.1	0.97	0.97	-0.08	-7.62	1.0762385424634	8	558257	600817.7
VITAFOAM	4.51	4.51	4.96	4.96	4.96	0.45	9.98	4.8654874805429	47	919329	4472983.74
WAPCO	11.2	11.2	11.6	11.3	11.5	0.3	2.68	11.476245149173	227	9377009	107612854.05
WAPIC	0.25	0.25	-	-	0.25		0	0.25617334261008	6	40244	10309.44
WEMABANK	0.61	0.61	0.61	0.6	0.6	-0.01	-1.64	0.60911848363301	35	773111	470916.2
ZENITHBANK	14.85	14.85	14.95	14.7	14.7	-0.15	-1.01	14.827439498973	468	21721284	322071024.35
TOTAL TRANSACTION (84)									4464	277429181	2548202209.83