Daily Price List – Wednesday, 29th April, 2020
by
GTI Research
·
April 29, 2020
380 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 |
GTI Daily Price List- Wednesday_ April 29th_ 2020
