GTI Daily Price List- Friday_ Oct 28th_ 2022.csv
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.65 | 3 | 10,200.00 | 16,830.00 | |||
| ABCTRANS | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.27 | 2 | 279,846.00 | 75,198.42 |
| ACADEMY | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -0.11 | -7.53 | 1.35 | 11 | 261,600.00 | 354,107.52 |
| ACCESSCORP | 7.70 | 7.70 | 7.90 | 7.70 | 7.70 | 0.00 | 0.00 | 7.76 | 170 | 3,188,746.00 | 24,735,048.90 |
| AFRIPRUD | 5.15 | 5.15 | 5.15 | 0.00 | 5.19 | 26 | 183,582.00 | 953,348.95 | |||
| AIICO | 0.56 | 0.56 | 0.58 | 0.56 | 0.56 | 0.00 | 0.00 | 0.58 | 24 | 1,781,600.00 | 1,025,911.62 |
| AIRTELAFRI | 1275.00 | 1275.00 | 1275.00 | 0.00 | 1270.00 | 29 | 640,456.00 | 813,381,060.00 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 12.65 | 1 | 500.00 | 6,325.00 | |||
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.94 | 12 | 63,990.00 | 380,410.90 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 40.06 | 16 | 71,793.00 | 2,875,901.00 | |||
| BUACEMENT | 70.00 | 70.00 | 70.00 | 0.00 | 63.19 | 24 | 19,101.00 | 1,206,982.90 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 53.08 | 10 | 1,360.00 | 72,189.40 | |||
| CADBURY | 11.60 | 11.60 | 11.60 | 0.00 | 11.60 | 11 | 20,112.00 | 233,295.35 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.58 | 23 | 192,669.00 | 3,194,308.75 | |||
| CAVERTON | 0.95 | 0.95 | 0.97 | 0.97 | 0.97 | 0.02 | 2.11 | 0.97 | 9 | 683,600.00 | 666,122.80 |
| CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.09 | 4 | 11,250.00 | 34,808.60 | |||
| CHAMS | 0.26 | 0.26 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85 | 0.26 | 7 | 820,000.00 | 212,400.00 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.58 | 1 | 20,000.00 | 11,600.00 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 2 | 33,321.00 | 106,627.20 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.09 | 7 | 1,366.00 | 32,902.20 | |||
| CORNERST | 0.50 | 0.50 | 0.50 | 0.00 | 0.50 | 4 | 83,124.00 | 41,564.46 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 7 | 3,808,365.00 | 1,752,101.45 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.03 | 8 | 177,219.00 | 1,067,955.00 | |||
| CUTIX | 2.01 | 2.01 | 2.01 | 0.00 | 2.05 | 7 | 181,175.00 | 371,310.73 | |||
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.88 | 1 | 25.00 | 22.00 | |||
| DANGCEM | 245.00 | 245.00 | 220.50 | 220.50 | 220.50 | -24.50 | -10.00 | 224.28 | 146 | 2,471,638.00 | 554,336,135.50 |
| DANGSUGAR | 15.35 | 15.35 | 16.30 | 16.30 | 16.30 | 0.95 | 6.19 | 16.11 | 51 | 982,075.00 | 15,821,077.90 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 1,520.00 | 304.00 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.68 | 49 | 867,124.00 | 4,928,024.78 | |||
| ETI | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.10 | -0.90 | 11.00 | 15 | 10,430,335.00 | 114,730,342.20 |
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.50 | 1 | 30.00 | 105.00 | |||
| FBNH | 9.10 | 9.10 | 9.80 | 9.40 | 9.80 | 0.70 | 7.69 | 9.67 | 127 | 6,141,630.00 | 59,382,190.50 |
| FCMB | 3.32 | 3.32 | 3.32 | 3.30 | 3.32 | 0.00 | 0.00 | 3.31 | 26 | 705,334.00 | 2,331,826.79 |
| FIDELITYBK | 3.80 | 3.80 | 4.10 | 3.82 | 4.10 | 0.30 | 7.89 | 4.01 | 175 | 14,954,017.00 | 59,965,360.88 |
| FIDSON | 9.05 | 9.05 | 9.05 | 0.00 | 9.01 | 5 | 24,800.00 | 223,373.50 | |||
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.31 | 43 | 335,511.00 | 9,162,648.80 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.30 | 0.30 | 0.30 | 0.01 | 3.45 | 0.30 | 4 | 384,800.00 | 115,440.00 |
| GEREGU | 114.00 | 114.00 | 115.00 | 115.00 | 115.00 | 1.00 | 0.88 | 106.15 | 66 | 3,451,240.00 | 366,360,570.10 |
| GLAXOSMITH | 5.40 | 5.40 | 5.75 | 5.75 | 5.75 | 0.35 | 6.48 | 5.75 | 14 | 543,855.00 | 3,125,366.25 |
| GTCO | 18.00 | 18.00 | 18.00 | 17.90 | 17.90 | -0.10 | -0.56 | 18.00 | 383 | 5,893,029.00 | 106,053,440.35 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 21 | 47,539.00 | 3,548,786.35 | |||
| HONYFLOUR | 2.35 | 2.35 | 2.19 | 2.13 | 2.13 | -0.22 | -9.36 | 2.18 | 28 | 1,501,504.00 | 3,273,027.52 |
| IKEJAHOTEL | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.04 | -3.57 | 1.07 | 21 | 734,725.00 | 783,640.41 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.36 | 3 | 271.00 | 1,994.75 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.36 | 33 | 370,478.00 | 1,614,397.95 | |||
| JAIZBANK | 0.91 | 0.91 | 1.00 | 0.95 | 0.95 | 0.04 | 4.40 | 0.98 | 24 | 755,633.00 | 741,780.10 |
| JAPAULGOLD | 0.29 | 0.31 | 0.31 | 0.31 | 0.31 | 0.02 | 6.90 | 0.31 | 30 | 7,952,185.00 | 2,465,177.35 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 23.69 | 31 | 439,178.00 | 10,402,365.30 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 3 | 22,000.00 | 16,060.00 | |||
| LASACO | 0.84 | 0.84 | 0.90 | 0.84 | 0.84 | 0.00 | 0.00 | 0.88 | 10 | 404,791.00 | 354,604.92 |
| LEARNAFRCA | 1.86 | 1.86 | 1.68 | 1.68 | 1.68 | -0.18 | -9.68 | 1.68 | 13 | 467,409.00 | 785,432.67 |
| LINKASSURE | 0.39 | 0.39 | 0.39 | 0.00 | 0.39 | 12 | 655,040.00 | 256,466.80 | |||
| LIVESTOCK | 1.14 | 1.14 | 1.13 | 1.03 | 1.13 | -0.01 | -0.88 | 1.04 | 36 | 3,944,436.00 | 4,115,693.72 |
| MANSARD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 | 1.63 | 19 | 970,105.00 | 1,581,011.55 |
| MAYBAKER | 3.92 | 3.92 | 3.92 | 0.00 | 3.83 | 10 | 37,950.00 | 145,253.00 | |||
| MBENEFIT | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 15 | 1,016,551.00 | 293,797.79 |
| MRS | 12.95 | 12.95 | 12.95 | 0.00 | 14.03 | 7 | 12,000.00 | 168,416.10 | |||
| MTNN | 197.10 | 197.10 | 198.00 | 192.00 | 197.00 | -0.10 | -0.05 | 194.80 | 198 | 9,116,325.00 | 1,775,899,831.70 |
| MULTIVERSE | 4.62 | 4.62 | 4.62 | 0.00 | 4.41 | 4 | 44,700.00 | 197,152.00 | |||
| NAHCO | 5.21 | 5.21 | 5.16 | 5.16 | 5.16 | -0.05 | -0.96 | 5.22 | 23 | 780,383.00 | 4,073,601.80 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.88 | 8 | 50,756.00 | 501,718.00 | |||
| NB | 41.85 | 41.85 | 41.85 | 0.00 | 41.98 | 59 | 249,989.00 | 10,495,637.90 | |||
| NEIMETH | 1.38 | 1.38 | 1.50 | 1.50 | 1.50 | 0.12 | 8.70 | 1.49 | 7 | 300,765.00 | 449,347.50 |
| NEM | 4.00 | 4.00 | 3.75 | 3.70 | 3.75 | -0.25 | -6.25 | 3.78 | 16 | 472,350.00 | 1,786,122.00 |
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 502.23 | 2 | 210.00 | 105,469.00 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 26 | 6,141.00 | 6,715,183.50 | |||
| NGXGROUP | 20.55 | 20.55 | 20.55 | 0.00 | 20.53 | 8 | 28,836.00 | 592,134.75 | |||
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.18 | 6 | 13,500.00 | 83,400.00 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.59 | 0.00 | 1.55 | 5 | 55,967.00 | 86,483.85 | |||
| NSLTECH | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 500.00 | 100.00 | |||
| OANDO | 4.40 | 4.40 | 4.40 | 0.00 | 4.26 | 43 | 335,376.00 | 1,427,269.06 | |||
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 154.89 | 23 | 30,249.00 | 4,685,368.30 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 116.00 | 31 | 84,984.00 | 9,858,135.45 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 1 | 8,900.00 | 4,094.00 | |||
| PZ | 8.85 | 8.85 | 9.20 | 9.20 | 9.20 | 0.35 | 3.95 | 9.19 | 31 | 556,076.00 | 5,111,279.65 |
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.24 | 7 | 29,425.00 | 65,919.90 | |||
| REGALINS | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00 | 0.24 | 5 | 1,024,600.00 | 246,150.00 |
| ROYALEX | 0.75 | 0.75 | 0.75 | 0.00 | 0.69 | 9 | 64,803.00 | 44,547.73 | |||
| RTBRISCOE | 0.33 | 0.33 | 0.33 | 0.00 | 0.33 | 1 | 350.00 | 115.50 | |||
| SCOA | 1.75 | 1.75 | 1.75 | 0.00 | 1.58 | 3 | 1,100.00 | 1,738.00 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1100.02 | 34 | 139,576.00 | 153,535,745.90 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.30 | 2 | 500.00 | 34,650.00 | |||
| SOVRENINS | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 3 | 900,000.00 | 252,000.00 |
| STANBIC | 28.75 | 28.75 | 28.75 | 0.00 | 28.30 | 53 | 159,462.00 | 4,513,033.40 | |||
| STERLNBANK | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -0.05 | -3.31 | 1.46 | 62 | 3,630,851.00 | 5,284,152.37 |
| SUNUASSUR | 0.35 | 0.35 | 0.35 | 0.00 | 0.38 | 2 | 12,300.00 | 4,674.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 4,000.00 | 800.00 | |||
| THOMASWY | 0.35 | 0.35 | 0.35 | 0.00 | 0.35 | 1 | 4,012.00 | 1,404.20 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 186.39 | 49 | 22,031.00 | 4,106,286.70 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.81 | 8 | 43,000.00 | 292,791.64 | |||
| TRANSCORP | 1.07 | 1.07 | 1.07 | 1.05 | 1.05 | -0.02 | -1.87 | 1.06 | 45 | 9,136,792.00 | 9,668,034.66 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.86 | 3 | 47,100.00 | 40,701.00 | |||
| UACN | 8.95 | 8.95 | 8.95 | 0.00 | 8.45 | 27 | 483,102.00 | 4,081,853.95 | |||
| UBA | 7.15 | 7.15 | 7.15 | 7.10 | 7.10 | -0.05 | -0.70 | 7.11 | 100 | 1,844,834.00 | 13,114,808.95 |
| UBN | 6.35 | 6.35 | 6.05 | 6.05 | 6.05 | -0.30 | -4.72 | 6.07 | 19 | 237,500.00 | 1,441,235.50 |
| UCAP | 12.15 | 12.15 | 12.00 | 11.95 | 11.95 | -0.20 | -1.65 | 11.98 | 41 | 393,632.00 | 4,716,483.95 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 9.00 | 296.55 | |||
| UNILEVER | 10.50 | 10.50 | 10.75 | 10.00 | 10.75 | 0.25 | 2.38 | 10.53 | 41 | 611,960.00 | 6,446,131.75 |
| UNITYBNK | 0.46 | 0.46 | 0.46 | 0.00 | 0.43 | 2 | 104,612.00 | 44,462.08 | |||
| UPDC | 0.97 | 0.97 | 0.97 | 0.00 | 0.96 | 4 | 100,000.00 | 96,032.74 | |||
| UPDCREIT | 3.05 | 3.05 | 3.05 | 0.00 | 2.97 | 25 | 279,918.00 | 830,303.80 | |||
| UPL | 1.79 | 1.79 | 1.79 | 0.00 | 1.80 | 6 | 30,943.00 | 55,769.13 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 5,300.00 | 1,060.00 | |||
| VITAFOAM | 20.15 | 20.15 | 20.15 | 0.00 | 19.89 | 55 | 589,515.00 | 11,722,667.50 | |||
| WAPCO | 22.25 | 22.25 | 22.25 | 0.00 | 21.77 | 63 | 1,160,342.00 | 25,256,484.85 | |||
| WAPIC | 0.33 | 0.33 | 0.36 | 0.33 | 0.36 | 0.03 | 9.09 | 0.34 | 23 | 1,705,295.00 | 578,664.05 |
| WEMABANK | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.02 | -0.61 | 3.27 | 44 | 1,549,743.00 | 5,074,447.12 |
| ZENITHBANK | 20.10 | 20.10 | 20.20 | 19.80 | 20.10 | 0.00 | 0.00 | 20.05 | 323 | 7,269,543.00 | 145,744,552.10 |
| TOTAL TRANSACTION (108) | 3,400 | 122,775,890.00 | 4,399,262,773.46 |
