Financial Possibilities

NSE Price List

Daily Price List – Friday, 13th March, 2020

by GTI Research · March 13, 2020

691 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3			0.3		0	0.3	1	3995	1198.5
ACADEMY	0.37	0.37			0.37		0	0.37	1	34	12.58
ACCESS	5.85	5.85	5.6	5.3	5.4	-0.45	-7.69	5.43	436	20770585	112745794.1
AFRIPRUD	3.6	3.6	3.24	3.24	3.24	-0.36	-10.00	3.25	63	2795211	9087804.36
AIICO	0.67	0.67	0.73	0.67	0.73	0.06	8.96	0.72	22	1451886	1038519.32
AIRTELAFRI	298.9	298.9			298.9		0	298.58	3	283	84499.3
ALEX	8.1	8.1			8.1		0	7.3	1	1000	7300
ARDOVA	15.3	15.3			15.3		0	13.8	4	1195	16491
BERGER	6.1	6.1			6.1		0	5.8	3	2064	11978.4
BETAGLAS	70	70			70		0	63	2	1100	69300
BUACEMENT	35.3	35.3			35.3		0	31.8	3	440	13992
CADBURY	5.5	5.5	4.95	4.95	4.95	-0.55	-10.00	5.2	45	500477	2601426.35
CAP	19.95	19.95			19.95		0	18.65	4	575	10723.75
CAPOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	500000	100000
CAVERTON	2.31	2.31	2.08	2.08	2.08	-0.23	-9.96	2.08	25	946480	1968769.32
CHAMS	0.21	0.21	0.22	0.21	0.21	0	0	0.21	17	12557978	2668504.16
CHIPLC	0.3	0.3			0.3		0	0.3	1	86	25.8
CILEASING	6.85	6.85			6.85		0	6.2	3	200000	1240000
CONOIL	14.6	14.6			14.6		0	13.27	17	35988	477726
CORNERST	0.49	0.49	0.53	0.53	0.53	0.04	8.16	0.52	4	365781	189192.69
COURTVILLE	0.2	0.2			0.2		0	0.2	1	30000	6000
CUSTODIAN	4.95	4.95	5	4.8	5	0.05	1.01	4.83	5	600000	2900017.25
CUTIX	1.16	1.16	1.16	1.16	1.16	0	0	1.16	6	402400	466784
DANGCEM	153	153			153		0	137.7	65	657237	90501534.9
DANGSUGAR	9.75	9.75	10.15	9.85	10.15	0.4	4.10	9.76	61	992457	9687101.45
DEAPCAP	0.33	0.33			0.33		0	0.3	3	3000	900
ETERNA	2.02	2.02			2.02		0	1.92	7	62493	120277.77
ETI	4.4	4.4	4.6	4.6	4.6	0.2	4.55	4.62	60	756616	3494095.6
ETRANZACT	2.61	2.61			2.61		0	2.55	2	504	1285.2
FBNH	4	4	4.05	3.6	4	0	0	3.97	579	120089184	477197338.1
FCMB	1.5	1.5	1.59	1.46	1.56	0.06	4.00	1.56	192	13019665	20246184.92
FIDELITYBK	1.53	1.53	1.68	1.5	1.68	0.15	9.80	1.56	68	12990642	20221284.04
FIDSON	2.45	2.45			2.45		0	2.29	2	1000	2291
FLOURMILL	19.8	19.8	21.75	17.85	21.4	1.6	8.08	19.23	100	3484361	67016262.1
GLAXOSMITH	3.45	3.45	3.45	3.45	3.45	0	0	3.37	31	348478	1173969.2
GSPECPLC	4.65	4.65			4.65		0	5.1	1	2	10.2
GUARANTY	18.1	18.1	19.2	18	19	0.9	4.97	18.48	1132	162148655	2996444547.75
GUINEAINS	0.2	0.2			0.2		0	0.2	1	50000	10000
GUINNESS	25.2	25.2			25.2		0	22.7	18	220221	4999156.1
HONYFLOUR	0.83	0.83	0.83	0.83	0.83	0	0	0.82	11	378498	310345.06
IKEJAHOTEL	1.09	1.09	0.99	0.99	0.99	-0.1	-9.17	0.99	5	214972	212962.28
INTBREW	6.35	6.35	5.75	5.75	5.75	-0.6	-9.45	5.75	13	464561	2671225.75
JAIZBANK	0.44	0.44	0.43	0.4	0.43	-0.01	-2.27	0.41	29	1153231	475369.11
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	5391564	1078312.8
JBERGER	20.2	20.2			20.2		0	18.28	21	319849	5848251.8
LASACO	0.2	0.2	0.2	0.2	0.2	0	0	0.2	12	3438489	687697.8
LEARNAFRCA	1	1			1		0	1	1	10000	10000
LINKASSURE	0.4	0.4			0.4		0	0.44	2	132425	58267
LIVESTOCK	0.55	0.55			0.55		0	0.56	4	63006	35088.6
MANSARD	1.51	1.51	1.65	1.36	1.65	0.14	9.27	1.42	22	2848603	4036231.82
MAYBAKER	2.15	2.15			2.15		0	1.94	4	80003	155205.82
MBENEFIT	0.2	0.2			0.2		0	0.2	1	5000	1000
MOBIL	146.5	146.5			146.5		0	144.64	13	2207	319223.5
MORISON	0.5	0.5			0.5		0	0.45	1	1324	595.8
MRS	13.8	13.8			13.8		0	12.45	3	364	4531.8
MTNN	93.2	93.2			93.2		0	91.95	162	654887	60216503.4
NAHCO	2.14	2.14	2.19	2	2.19	0.05	2.34	2.06	36	904576	1864853.25
NASCON	9.5	9.5			9.5		0	9.35	13	100194	936843
NB	29.7	29.7	28	28	28	-1.7	-5.72	28.01	76	27938298	782620612.25
NEIMETH	0.4	0.4			0.4		0	0.41	3	3220	1328
NEM	1.6	1.6	1.76	1.44	1.44	-0.16	-10.00	1.52	14	717247	1091960.62
NESTLE	915.3	915.3			915.3		0	827.29	243	2520268	2084981368.4
NIGERINS	0.2	0.2			0.2		0	0.2	1	5396	1079.2
NOTORE	62.5	62.5			62.5		0	56.25	1	10	562.5
NPFMCRFBK	0.85	0.85			0.85		0	0.9	2	3000	2690
NSLTECH	0.2	0.2			0.2		0	0.2	1	111	22.2
OANDO	1.89	1.89	2.07	1.99	2	0.11	5.82	2	105	6788540	13553941.12
OKOMUOIL	55.3	55.3	60	60	60	4.7	8.50	57.46	22	277422	15941753.3
PRESCO	40.45	40.45	40.45	40.45	40.45	0	0	40.4	7	254064	10265385
PRESTIGE	0.55	0.55	0.55	0.55	0.55	0	0	0.55	2	500000	275000
PZ	3.75	3.75			3.75		0	3.92	23	111743	438189.15
REDSTAREX	3	3			3		0	2.98	2	53000	157960
REGALINS	0.2	0.2			0.2		0	0.2	1	10000	2000
SEPLAT	605	605	544.5	544.5	544.5	-60.5	-10.00	544.5	4	1527022	831463479
SKYAVN	2.57	2.57	2.57	2.57	2.57	0	0	2.57	3	8300000	21331000
STANBIC	29.3	29.3	29.5	29.3	29.3	0	0	29.39	130	5504940	161790564.1
STERLNBANK	1.15	1.15	1.26	1.04	1.1	-0.05	-4.35	1.05	49	7223368	7610803.62
TOTAL	107	107			107		0	98.31	4	1208	118754
TOURIST	3.15	3.15			3.15		0	2.9	1	1000	2900
TRANSCORP	0.71	0.71	0.7	0.64	0.7	-0.01	-1.41	0.65	93	23020421	15061704.99
UACN	7.5	7.5			7.5		0	6.77	48	325407	2203135.25
UAC-PROP	0.92	0.92	0.95	0.95	0.95	0.03	3.26	0.96	17	359100	345017.86
UBA	5.6	5.6	6.15	5.6	6.15	0.55	9.82	6.02	560	73690690	443439246.35
UBN	6	6			6		0	6.05	18	183246	1109509
UCAP	1.9	1.9	2.09	1.9	2	0.1	5.26	2.02	130	6227143	12591485.73
UNILEVER	11.65	11.65			11.65		0	11.19	32	103386	1157078.4
UNITYBNK	0.43	0.43	0.4	0.4	0.4	-0.03	-6.98	0.4	12	1081099	432539.6
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	50000	10000
UPDCREIT	3.2	3.2			3.2		0	3.21	2	5258	16903
UPL	0.9	0.9			0.9		0	0.98	3	10550	10339
VITAFOAM	4.01	4.01	4.01	3.8	4.01	0	0	3.9	23	366539	1430600.51
WAPCO	10.7	10.7	10.65	9.65	10.65	-0.05	-0.47	9.79	133	7148016	69992703.2
WAPIC	0.27	0.27	0.28	0.25	0.27	0	0	0.26	47	23801361	6167994.25
WEMABANK	0.46	0.46	0.5	0.44	0.45	-0.01	-2.17	0.46	43	1786656	821352.06
ZENITHBANK	10.85	11	11.9	10.95	11.9	1.05	9.68	11.32	1497	161144377	1823538282.7
TOTAL TRANSACTION (95)									6703	733198932	10215724050.16

Attachments

File	Description	File size
GTI Daily Price List- Friday_ March 13th_ 2020		511 KB

You may also like...