GTI Daily Price List- Monday_ September 26th_ 2022.csv
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.28 | 5 | 44,001.00 | 12,410.29 | |||
| ACADEMY | 1.70 | 1.70 | 1.53 | 1.53 | 1.53 | -0.17 | -10.00 | 1.53 | 49 | 1,081,508.00 | 1,656,216.89 |
| ACCESSCORP | 8.80 | 8.80 | 8.80 | 8.75 | 8.80 | 0.00 | 0.00 | 8.76 | 154 | 2,737,876.00 | 23,978,487.35 |
| AFRIPRUD | 5.55 | 5.55 | 5.55 | 0.00 | 5.35 | 50 | 352,624.00 | 1,886,882.55 | |||
| AIICO | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 0.55 | 38 | 1,052,964.00 | 578,732.89 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 0.00 | 1800.00 | 10 | 3,143.00 | 5,657,400.00 | |||
| ALEX | 7.20 | 7.20 | 7.20 | 0.00 | 7.20 | 1 | 300.00 | 2,160.00 | |||
| ARDOVA | 12.80 | 12.80 | 12.80 | 0.00 | 13.13 | 10 | 167,163.00 | 2,194,197.90 | |||
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 6.01 | 9 | 7,420.00 | 44,616.00 | |||
| BETAGLAS | 46.10 | 46.10 | 46.10 | 0.00 | 42.07 | 6 | 914.00 | 38,455.60 | |||
| BUACEMENT | 47.85 | 47.85 | 50.45 | 48.30 | 50.45 | 2.60 | 5.43 | 48.41 | 108 | 943,032.00 | 45,649,156.25 |
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 54.96 | 10 | 1,073.00 | 58,976.10 | |||
| CADBURY | 11.85 | 11.85 | 11.85 | 0.00 | 11.89 | 66 | 888,955.00 | 10,568,157.75 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 17.10 | 10 | 12,583.00 | 215,132.80 | |||
| CAVERTON | 1.01 | 1.01 | 1.01 | 0.00 | 1.01 | 3 | 19,895.00 | 20,138.95 | |||
| CHAMPION | 3.69 | 3.69 | 3.40 | 3.40 | 3.40 | -0.29 | -7.86 | 3.40 | 12 | 362,962.00 | 1,235,185.80 |
| CHAMS | 0.27 | 0.27 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41 | 0.26 | 34 | 2,834,943.00 | 724,168.81 |
| CHIPLC | 0.55 | 0.55 | 0.55 | 0.00 | 0.52 | 7 | 16,979.00 | 8,778.75 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 2 | 4,072.00 | 11,727.36 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.03 | 9 | 4,489.00 | 112,355.50 | |||
| CORNERST | 0.56 | 0.56 | 0.56 | 0.00 | 0.57 | 12 | 279,032.00 | 157,890.52 | |||
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 11 | 24,360,859.00 | 10,961,442.16 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.46 | 22 | 242,551.00 | 1,566,983.15 |
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.05 | 13 | 346,930.00 | 710,314.72 | |||
| CWG | 0.81 | 0.81 | 0.81 | 0.00 | 0.81 | 3 | 9,152.00 | 7,423.76 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 238.52 | 39 | 11,803.00 | 2,815,230.10 | |||
| DANGSUGAR | 16.05 | 16.05 | 16.05 | 0.00 | 15.63 | 66 | 271,150.00 | 4,238,340.30 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.33 | 3 | 25,000.00 | 83,280.00 | |||
| ETERNA | 5.75 | 5.75 | 5.75 | 0.00 | 6.05 | 7 | 47,805.00 | 289,270.00 | |||
| ETI | 11.05 | 11.05 | 11.05 | 0.00 | 11.20 | 15 | 89,272.00 | 999,936.15 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.33 | 5 | 895.00 | 2,982.80 | |||
| FBNH | 10.15 | 10.15 | 10.10 | 9.65 | 10.10 | -0.05 | -0.49 | 9.75 | 113 | 4,074,730.00 | 39,741,872.85 |
| FCMB | 3.24 | 3.24 | 3.50 | 3.24 | 3.50 | 0.26 | 8.02 | 3.47 | 126 | 20,007,172.00 | 69,432,047.90 |
| FIDELITYBK | 3.78 | 3.78 | 3.79 | 3.70 | 3.74 | -0.04 | -1.06 | 3.74 | 84 | 2,351,204.00 | 8,782,260.10 |
| FIDSON | 9.95 | 9.95 | 9.95 | 0.00 | 9.10 | 16 | 201,316.00 | 1,832,897.20 | |||
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 28.64 | 43 | 210,506.00 | 6,028,187.90 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.29 | 2 | 145,000.00 | 41,500.00 |
| GLAXOSMITH | 5.90 | 5.90 | 5.90 | 0.00 | 5.62 | 20 | 185,573.00 | 1,042,725.20 | |||
| GTCO | 18.50 | 18.50 | 19.00 | 18.85 | 18.85 | 0.35 | 1.89 | 18.89 | 304 | 3,305,478.00 | 62,456,402.75 |
| GUINNESS | 75.85 | 75.85 | 75.85 | 0.00 | 70.08 | 84 | 755,824.00 | 52,966,551.65 | |||
| HONYFLOUR | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | -0.05 | -2.13 | 2.30 | 28 | 312,576.00 | 717,976.78 |
| IKEJAHOTEL | 1.20 | 1.20 | 1.20 | 0.00 | 1.08 | 2 | 15,972.00 | 17,249.76 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.34 | 5 | 1,277.00 | 9,367.60 | |||
| INTBREW | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 59 | 1,480,499.00 | 7,550,689.80 |
| JAIZBANK | 0.78 | 0.78 | 0.78 | 0.74 | 0.74 | -0.04 | -5.13 | 0.77 | 44 | 2,124,730.00 | 1,631,904.10 |
| JAPAULGOLD | 0.27 | 0.27 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41 | 0.29 | 29 | 2,517,733.00 | 718,286.11 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 25.81 | 13 | 6,236.00 | 160,939.90 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 1 | 950.00 | 693.50 | |||
| LASACO | 0.92 | 0.92 | 0.91 | 0.90 | 0.90 | -0.02 | -2.17 | 0.90 | 14 | 765,699.00 | 692,326.06 |
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.83 | 8 | 11,972.00 | 21,946.89 | |||
| LINKASSURE | 0.47 | 0.47 | 0.47 | 0.00 | 0.46 | 8 | 18,475.00 | 8,407.75 | |||
| LIVESTOCK | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -0.06 | -5.41 | 1.06 | 23 | 448,747.00 | 474,558.90 |
| MANSARD | 1.70 | 1.70 | 1.61 | 1.60 | 1.60 | -0.10 | -5.88 | 1.61 | 45 | 2,063,634.00 | 3,312,641.76 |
| MAYBAKER | 3.88 | 3.88 | 3.88 | 0.00 | 3.50 | 10 | 63,542.00 | 222,397.00 | |||
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 12 | 2,199,163.00 | 615,844.14 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 1 | 264.00 | 541.20 | |||
| MORISON | 2.19 | 2.19 | 2.19 | 0.00 | 2.39 | 6 | 11,250.00 | 26,853.25 | |||
| MRS | 14.35 | 14.35 | 14.35 | 0.00 | 13.05 | 11 | 18,592.00 | 242,688.50 | |||
| MTNN | 200.10 | 200.10 | 200.00 | 200.00 | 200.00 | -0.10 | -0.05 | 199.97 | 202 | 378,018.00 | 75,593,978.00 |
| MULTIVERSE | 2.82 | 2.82 | 3.10 | 3.00 | 3.10 | 0.28 | 9.93 | 3.08 | 17 | 595,306.00 | 1,832,838.32 |
| NAHCO | 5.75 | 5.75 | 5.75 | 0.00 | 5.49 | 25 | 229,333.00 | 1,258,462.20 | |||
| NASCON | 11.00 | 11.00 | 11.00 | 0.00 | 11.09 | 11 | 118,565.00 | 1,315,192.85 | |||
| NB | 48.40 | 48.40 | 48.40 | 0.00 | 45.70 | 42 | 134,525.00 | 6,147,158.35 | |||
| NEIMETH | 1.56 | 1.56 | 1.43 | 1.43 | 1.43 | -0.13 | -8.33 | 1.42 | 18 | 499,721.00 | 711,928.58 |
| NEM | 5.39 | 5.39 | 4.91 | 4.91 | 4.91 | -0.48 | -8.91 | 4.98 | 16 | 357,094.00 | 1,777,925.04 |
| NESTLE | 1350.00 | 1350.00 | 1350.00 | 0.00 | 1255.63 | 22 | 1,786.00 | 2,242,550.40 | |||
| NGXGROUP | 17.00 | 17.00 | 18.00 | 17.80 | 18.00 | 1.00 | 5.88 | 18.00 | 82 | 3,118,918.00 | 56,151,013.35 |
| NNFM | 7.50 | 7.50 | 7.50 | 0.00 | 7.49 | 6 | 23,990.00 | 179,775.00 | |||
| NPFMCRFBK | 1.55 | 1.55 | 1.55 | 0.00 | 1.56 | 5 | 18,559.00 | 28,954.40 | |||
| OANDO | 4.90 | 4.90 | 4.90 | 4.75 | 4.80 | -0.10 | -2.04 | 4.74 | 59 | 1,324,483.00 | 6,272,062.87 |
| OKOMUOIL | 188.30 | 188.30 | 188.30 | 0.00 | 173.10 | 19 | 5,463.00 | 945,619.30 | |||
| PHARMDEKO | 2.05 | 2.05 | 2.05 | 0.00 | 2.05 | 2 | 400.00 | 820.00 | |||
| PRESCO | 142.60 | 142.60 | 142.60 | 0.00 | 128.37 | 23 | 160,051.00 | 20,545,947.50 | |||
| PZ | 9.25 | 9.25 | 9.25 | 0.00 | 9.05 | 25 | 62,577.00 | 566,041.75 | |||
| REDSTAREX | 2.36 | 2.36 | 2.36 | 0.00 | 2.35 | 3 | 35,193.00 | 82,755.48 | |||
| REGALINS | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 4 | 405,633.00 | 105,421.58 |
| RTBRISCOE | 0.35 | 0.35 | 0.36 | 0.36 | 0.36 | 0.01 | 2.86 | 0.35 | 23 | 370,869.00 | 131,349.18 |
| SCOA | 1.75 | 1.75 | 1.75 | 0.00 | 1.58 | 1 | 5,001.00 | 7,901.58 | |||
| SEPLAT | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1134.51 | 20 | 6,377.00 | 7,234,755.90 | |||
| SOVRENINS | 0.26 | 0.26 | 0.26 | 0.00 | 0.24 | 1 | 1,000.00 | 240.00 | |||
| STANBIC | 29.00 | 29.00 | 29.00 | 0.00 | 29.62 | 40 | 221,541.00 | 6,562,117.10 | |||
| STERLNBANK | 1.49 | 1.49 | 1.51 | 1.49 | 1.51 | 0.02 | 1.34 | 1.50 | 29 | 2,892,494.00 | 4,325,624.94 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.32 | 3 | 51,088.00 | 16,338.16 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 26,500.00 | 5,300.00 | |||
| TOTAL | 211.10 | 211.10 | 211.10 | 0.00 | 203.58 | 38 | 13,770.00 | 2,803,262.10 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.25 | 5 | 3,501.00 | 21,881.25 | |||
| TRANSCORP | 1.05 | 1.05 | 1.04 | 1.03 | 1.04 | -0.01 | -0.95 | 1.04 | 49 | 5,923,414.00 | 6,149,224.12 |
| TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | 0.00 | 0.75 | 2 | 202,500.00 | 151,875.00 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.81 | 2 | 19,195.00 | 15,547.95 | |||
| UACN | 10.25 | 10.25 | 10.25 | 0.00 | 9.47 | 18 | 92,327.00 | 874,736.80 | |||
| UBA | 7.30 | 7.30 | 7.35 | 7.20 | 7.20 | -0.10 | -1.37 | 7.26 | 147 | 5,875,823.00 | 42,640,374.85 |
| UBN | 5.75 | 5.75 | 6.20 | 6.20 | 6.20 | 0.45 | 7.83 | 6.23 | 42 | 1,301,177.00 | 8,104,758.40 |
| UCAP | 11.20 | 11.20 | 11.45 | 11.45 | 11.45 | 0.25 | 2.23 | 11.36 | 89 | 1,130,442.00 | 12,836,618.20 |
| UNILEVER | 13.00 | 13.00 | 13.00 | 0.00 | 13.05 | 16 | 41,498.00 | 541,485.40 | |||
| UNITYBNK | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 0.44 | 15 | 469,001.00 | 206,576.61 |
| UPDC | 0.96 | 0.96 | 0.96 | 0.00 | 0.97 | 15 | 207,420.00 | 201,233.37 | |||
| UPDCREIT | 3.20 | 3.20 | 3.20 | 0.00 | 3.18 | 23 | 293,456.00 | 934,533.85 | |||
| UPL | 1.63 | 1.63 | 1.63 | 0.00 | 1.60 | 2 | 6,020.00 | 9,635.20 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 15,000.00 | 3,000.00 | |||
| VITAFOAM | 22.45 | 22.45 | 21.50 | 21.50 | 21.50 | -0.95 | -4.23 | 20.73 | 61 | 831,588.00 | 17,236,928.15 |
| WAPCO | 24.50 | 24.50 | 24.50 | 0.00 | 23.65 | 62 | 303,899.00 | 7,187,380.75 | |||
| WAPIC | 0.35 | 0.35 | 0.36 | 0.35 | 0.36 | 0.01 | 2.86 | 0.35 | 19 | 739,428.00 | 260,827.94 |
| WEMABANK | 3.46 | 3.46 | 3.46 | 3.40 | 3.46 | 0.00 | 0.00 | 3.43 | 48 | 2,373,752.00 | 8,153,286.94 |
| ZENITHBANK | 19.95 | 19.95 | 20.00 | 19.95 | 20.00 | 0.05 | 0.25 | 19.97 | 319 | 8,868,232.00 | 177,134,584.55 |
| TOTAL TRANSACTION (104) | 3,574 | 119,275,387.00 | 854,746,013.01 |
