GTI Daily Price List- Wednesday_ Sept 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 | 1.69 | 1 | 10.00 | 16.90 | |||
| ABCTRANS | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 2 | 1,999.00 | 569.73 | |||
| ACADEMY | 1.52 | 1.52 | 1.52 | 0.00 | 1.43 | 37 | 380,327.00 | 544,417.62 | |||
| ACCESSCORP | 8.40 | 8.40 | 8.35 | 8.15 | 8.15 | -0.25 | -2.98 | 8.28 | 162 | 3,468,533.00 | 28,721,682.50 |
| AFRIPRUD | 5.45 | 5.45 | 5.45 | 0.00 | 5.22 | 30 | 284,073.00 | 1,483,108.75 | |||
| AIICO | 0.54 | 0.54 | 0.55 | 0.52 | 0.55 | 0.01 | 1.85 | 0.53 | 32 | 1,807,953.00 | 962,492.44 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 0.00 | 1800.00 | 3 | 13.00 | 23,400.00 | |||
| ARDOVA | 12.80 | 12.80 | 13.75 | 13.75 | 13.75 | 0.95 | 7.42 | 13.82 | 72 | 1,536,310.00 | 21,226,306.90 |
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 5.89 | 26 | 104,304.00 | 614,730.35 | |||
| BETAGLAS | 46.10 | 46.10 | 46.10 | 0.00 | 41.50 | 6 | 3,226.00 | 133,879.00 | |||
| BUACEMENT | 50.45 | 50.45 | 52.00 | 52.00 | 52.00 | 1.55 | 3.07 | 50.38 | 78 | 438,032.00 | 22,067,180.05 |
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 55.10 | 12 | 22,545.00 | 1,242,323.45 | |||
| CADBURY | 12.70 | 12.70 | 12.70 | 0.00 | 11.89 | 26 | 108,861.00 | 1,294,337.70 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 17.08 | 8 | 7,789.00 | 133,052.15 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.06 | 8 | 202,850.00 | 621,711.00 | |||
| CAVERTON | 1.01 | 1.01 | 1.01 | 0.00 | 1.05 | 1 | 1,428.00 | 1,499.40 | |||
| CHAMPION | 3.69 | 3.69 | 3.69 | 0.00 | 3.48 | 7 | 10,964.00 | 38,158.61 | |||
| CHAMS | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00 | 0.26 | 37 | 5,704,221.00 | 1,482,220.92 |
| CHIPLC | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -0.05 | -8.62 | 0.54 | 4 | 238,333.00 | 127,566.49 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.31 | 11 | 6,404.00 | 155,681.45 | |||
| CORNERST | 0.56 | 0.56 | 0.56 | 0.00 | 0.59 | 1 | 1,350.00 | 796.50 | |||
| COURTVILLE | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.03 | -6.12 | 0.47 | 14 | 840,142.00 | 395,669.18 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.08 | 9 | 37,167.00 | 226,027.75 | |||
| CUTIX | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00 | 0.00 | 2.04 | 15 | 627,455.00 | 1,282,338.12 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 200.00 | 40.00 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 228.96 | 70 | 38,784.00 | 8,880,136.60 | |||
| DANGSUGAR | 16.05 | 16.05 | 16.05 | 0.00 | 15.44 | 48 | 147,871.00 | 2,282,471.45 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.83 | 2 | 150.00 | 575.00 | |||
| ETERNA | 6.32 | 6.32 | 6.32 | 0.00 | 6.17 | 18 | 161,876.00 | 998,330.30 | |||
| ETI | 11.05 | 11.05 | 11.05 | 0.00 | 11.60 | 31 | 570,491.00 | 6,618,894.85 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.47 | 4 | 4,888.00 | 16,944.72 | |||
| FBNH | 10.00 | 10.00 | 10.00 | 9.60 | 10.00 | 0.00 | 0.00 | 9.76 | 107 | 6,275,275.00 | 61,233,349.50 |
| FCMB | 3.50 | 3.50 | 3.50 | 0.00 | 3.45 | 20 | 40,993.00 | 141,404.55 | |||
| FIDELITYBK | 3.74 | 3.74 | 3.70 | 3.50 | 3.70 | -0.04 | -1.07 | 3.55 | 109 | 4,455,573.00 | 15,827,378.00 |
| FIDSON | 9.95 | 9.95 | 9.20 | 9.00 | 9.20 | -0.75 | -7.54 | 9.09 | 21 | 370,541.00 | 3,368,564.60 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.73 | 55 | 461,210.00 | 12,790,798.80 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.30 | 1 | 50,000.00 | 15,000.00 | |||
| GLAXOSMITH | 5.60 | 5.60 | 5.60 | 0.00 | 5.45 | 34 | 304,092.00 | 1,658,056.10 | |||
| GSPECPLC | 2.75 | 2.75 | 2.75 | 0.00 | 2.48 | 1 | 250.00 | 620.00 | |||
| GTCO | 18.75 | 18.75 | 18.60 | 17.75 | 18.00 | -0.75 | -4.00 | 18.07 | 563 | 14,336,674.00 | 259,042,966.65 |
| GUINNESS | 75.85 | 75.85 | 75.85 | 0.00 | 68.39 | 55 | 169,907.00 | 11,620,459.25 | |||
| HONYFLOUR | 2.30 | 2.30 | 2.28 | 2.27 | 2.27 | -0.03 | -1.30 | 2.27 | 46 | 1,155,302.00 | 2,627,179.16 |
| IKEJAHOTEL | 1.20 | 1.20 | 1.14 | 1.08 | 1.14 | -0.06 | -5.00 | 1.09 | 24 | 2,764,296.00 | 3,000,739.68 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.70 | 3 | 10,050.00 | 67,365.00 | |||
| INTBREW | 5.10 | 5.10 | 5.05 | 5.00 | 5.00 | -0.10 | -1.96 | 5.03 | 46 | 1,719,194.00 | 8,651,365.00 |
| JAIZBANK | 0.74 | 0.74 | 0.79 | 0.76 | 0.76 | 0.02 | 2.70 | 0.77 | 59 | 2,550,448.00 | 1,953,242.51 |
| JAPAULGOLD | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -0.03 | -10.00 | 0.27 | 20 | 2,301,656.00 | 626,316.46 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 23.58 | 38 | 207,804.00 | 4,900,482.35 | |||
| LASACO | 0.90 | 0.90 | 0.91 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 15 | 2,507,388.00 | 2,265,964.31 |
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.73 | 6 | 151,500.00 | 262,560.00 | |||
| LINKASSURE | 0.47 | 0.47 | 0.47 | 0.00 | 0.43 | 3 | 13,901.00 | 5,977.43 | |||
| LIVESTOCK | 1.02 | 1.02 | 1.02 | 0.00 | 1.01 | 37 | 1,410,539.00 | 1,425,174.66 | |||
| MANSARD | 1.67 | 1.67 | 1.67 | 0.00 | 1.62 | 21 | 163,153.00 | 264,720.20 | |||
| MAYBAKER | 3.50 | 3.50 | 3.50 | 0.00 | 3.38 | 15 | 144,423.00 | 487,722.86 | |||
| MBENEFIT | 0.28 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 17 | 3,692,420.00 | 1,034,264.09 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 4 | 60,184.00 | 123,378.20 | |||
| MORISON | 2.19 | 2.19 | 2.19 | 0.00 | 2.40 | 5 | 1,599.00 | 3,836.60 | |||
| MRS | 14.35 | 14.35 | 14.35 | 0.00 | 13.06 | 9 | 3,791.00 | 49,525.75 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 0.00 | 199.76 | 238 | 781,831.00 | 156,174,746.10 |
| MULTIVERSE | 3.41 | 3.41 | 3.41 | 0.00 | 3.43 | 17 | 37,722.00 | 129,410.31 | |||
| NAHCO | 5.75 | 5.75 | 5.50 | 5.40 | 5.40 | -0.35 | -6.09 | 5.44 | 29 | 731,038.00 | 3,978,558.20 |
| NASCON | 11.00 | 11.00 | 11.00 | 0.00 | 10.51 | 11 | 6,080.00 | 63,883.40 | |||
| NB | 48.40 | 48.40 | 48.40 | 0.00 | 45.05 | 101 | 1,002,300.00 | 45,153,916.80 | |||
| NEIMETH | 1.43 | 1.43 | 1.43 | 0.00 | 1.36 | 8 | 38,391.00 | 52,045.09 | |||
| NEM | 4.91 | 4.91 | 4.91 | 0.00 | 5.09 | 20 | 709,794.00 | 3,609,360.04 | |||
| NESTLE | 1350.00 | 1350.00 | 1350.00 | 0.00 | 1215.11 | 62 | 64,121.00 | 77,914,221.90 | |||
| NGXGROUP | 19.80 | 19.80 | 19.50 | 19.45 | 19.50 | -0.30 | -1.52 | 19.38 | 28 | 1,442,505.00 | 27,953,735.25 |
| NNFM | 7.50 | 7.50 | 7.50 | 0.00 | 6.83 | 3 | 9,000.00 | 61,456.00 | |||
| NPFMCRFBK | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.03 | -1.94 | 1.58 | 4 | 175,051.00 | 277,335.17 |
| OANDO | 4.80 | 4.80 | 4.80 | 0.00 | 4.63 | 72 | 1,118,999.00 | 5,185,427.69 | |||
| OKOMUOIL | 188.30 | 188.30 | 188.30 | 0.00 | 169.52 | 28 | 10,684.00 | 1,811,134.90 | |||
| PRESCO | 142.60 | 142.60 | 142.60 | 0.00 | 128.37 | 19 | 8,377.00 | 1,075,383.00 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 2 | 100,000.00 | 46,000.00 | |||
| PZ | 9.25 | 9.25 | 9.25 | 0.00 | 9.02 | 36 | 154,595.00 | 1,394,616.60 | |||
| REDSTAREX | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -0.06 | -2.54 | 2.31 | 13 | 421,381.00 | 974,659.27 |
| ROYALEX | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -0.10 | -9.80 | 0.92 | 2 | 100,010.00 | 92,009.20 |
| RTBRISCOE | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.03 | -8.57 | 0.33 | 8 | 250,993.00 | 81,779.79 |
| SEPLAT | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1125.27 | 18 | 11,329.00 | 12,748,147.10 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.80 | 7 | 17,968.00 | 86,258.10 | |||
| SOVRENINS | 0.28 | 0.28 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57 | 0.29 | 15 | 368,333.00 | 106,677.24 |
| STANBIC | 29.00 | 29.00 | 29.00 | 0.00 | 29.42 | 48 | 264,184.00 | 7,772,005.55 | |||
| STERLNBANK | 1.50 | 1.50 | 1.53 | 1.51 | 1.53 | 0.03 | 2.00 | 1.52 | 39 | 2,406,170.00 | 3,653,828.82 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.29 | 1 | 4,600.00 | 1,334.00 | |||
| TOTAL | 211.10 | 211.10 | 211.10 | 0.00 | 200.13 | 28 | 16,896.00 | 3,381,471.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.56 | 2 | 2,000.00 | 13,120.00 | |||
| TRANSCORP | 1.04 | 1.04 | 1.02 | 1.00 | 1.02 | -0.02 | -1.92 | 1.01 | 77 | 6,195,640.00 | 6,267,124.46 |
| TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.00 | 0.82 | 1 | 1,036.00 | 849.52 | |||
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.80 | 5 | 12,750.00 | 10,143.82 | |||
| UACN | 10.25 | 10.25 | 10.25 | 0.00 | 10.03 | 18 | 137,318.00 | 1,376,899.65 | |||
| UBA | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 118 | 4,645,633.00 | 32,966,247.95 |
| UBN | 6.20 | 6.20 | 6.20 | 0.00 | 5.81 | 27 | 402,646.00 | 2,340,785.10 | |||
| UCAP | 11.75 | 11.75 | 11.75 | 0.00 | 11.45 | 80 | 886,830.00 | 10,153,235.20 | |||
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 2 | 1,400.00 | 46,130.00 | |||
| UNILEVER | 12.30 | 12.30 | 12.30 | 0.00 | 12.12 | 32 | 207,860.00 | 2,520,040.10 | |||
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 50.00 | 405.00 | |||
| UNITYBNK | 0.44 | 0.44 | 0.44 | 0.00 | 0.44 | 7 | 90,100.00 | 39,414.78 | |||
| UPDC | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.01 | -1.04 | 0.95 | 29 | 438,592.00 | 414,730.06 |
| UPDCREIT | 3.20 | 3.20 | 3.20 | 0.00 | 3.10 | 20 | 358,425.00 | 1,112,603.70 | |||
| UPL | 1.63 | 1.63 | 1.63 | 0.00 | 1.50 | 5 | 77,546.00 | 116,340.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.05 | 20.00 | 20.00 | 0.00 | 0.00 | 20.03 | 80 | 1,535,001.00 | 30,747,044.00 |
| WAPCO | 24.50 | 24.50 | 24.50 | 0.00 | 22.99 | 84 | 1,249,481.00 | 28,728,272.10 | |||
| WAPIC | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 16 | 415,848.00 | 147,172.69 |
| WEMABANK | 3.46 | 3.46 | 3.45 | 3.22 | 3.45 | -0.01 | -0.29 | 3.40 | 24 | 942,068.00 | 3,199,630.40 |
| ZENITHBANK | 20.20 | 20.20 | 20.00 | 19.65 | 19.90 | -0.30 | -1.49 | 19.81 | 383 | 11,555,622.00 | 228,904,520.45 |
| TOTAL TRANSACTION (104) | 3,978 | 101,488,910.00 | 1,197,909,081.09 |
