Financial Possibilities

NSE Price List

Daily Price List – Friday, 14th February, 2020

by GTI Research · February 14, 2020

373 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.34	0.34			0.34		0	0.31	1	48050	14895.5
ACADEMY	0.37	0.37			0.37		0	0.34	3	180000	61200
ACCESS	9.8	9.8	9.75	9.7	9.7	-0.1	-1.02	9.73	99	2512981	24443830.85
AFRIPRUD	4.68	4.68			4.68		0	4.81	94	2644717	12711876.29
AIICO	0.8	0.8			0.8		0	0.8	12	111350	89197.74
AIRTELAFRI	298.9	298.9			298.9		0	305.1	1	2	610.2
BERGER	6.75	6.75			6.75		0	7.4	5	123942	917170.8
BETAGLAS	70	70			70		0	63.06	5	3928	247700.55
BOCGAS	4.5	4.5			4.5		0	4.05	3	66986	271301.3
BUACEMENT	35.8	35.8	35.8	33.4	35.8	0	0	33.94	64	1798700	61053597.5
CADBURY	9.1	9.1			9.1		0	9.3	16	70203	652769.65
CAP	24.6	24.6			24.6		0	24.49	8	73202	1792856.65
CAPHOTEL	2.75	2.75			2.75		0	2.8	1	500	1400
CAVERTON	2.5	2.5	2.74	2.74	2.74	0.24	9.60	2.64	23	720900	1906502.5
CHAMPION	0.97	0.97			0.97		0	0.88	15	131555	115848.4
CHAMS	0.31	0.31	0.29	0.28	0.28	-0.03	-9.68	0.28	8	647862	183661.36
CHIPLC	0.35	0.35			0.35		0	0.33	4	55504	18526.4
CILEASING	5.4	5.4			5.4		0	5.42	4	5501	29835.4
CONOIL	18	18			18		0	18.22	16	138532	2523845
CORNERST	0.54	0.54			0.54		0	0.57	3	86555	49356.35
COURTVILLE	0.22	0.22	0.22	0.22	0.22	0	0	0.22	6	3287450	723043
CUSTODIAN	6	6			6		0	6.1	4	9015	54994.5
CUTIX	1.36	1.36			1.36		0	1.46	7	47773	69688.22
DANGCEM	170	170			170		0	164.72	67	120678	19878481.4
DANGSUGAR	12.85	12.85			12.85		0	12.66	66	240478	3045067.8
ETERNA	2.1	2.1			2.1		0	2.09	18	120534	252483.8
ETI	7	7			7		0	6.65	42	468529	3114525.15
FBNH	6	6	6	5.9	5.95	-0.05	-0.83	5.93	280	7598518	45056191.6
FCMB	1.86	1.86	1.87	1.86	1.87	0.01	0.54	1.87	30	2337746	4365759.85
FIDELITYBK	2.18	2.18	2.16	2.14	2.14	-0.04	-1.83	2.16	34	1812061	3907625.28
FIDSON	2.55	2.55			2.55		0	2.4	14	215108	516875.25
FLOURMILL	23	23			23		0	21.89	42	163607	3581545.9
FO	18.55	18.55			18.55		0	16.73	46	62087	1038431.15
FTNCOCOA	0.2	0.2			0.2		0	0.2	1	400	80
GLAXOSMITH	5	5			5		0	4.92	11	35145	172754
GUARANTY	30.85	30.85	30	29.9	29.9	-0.95	-3.08	29.94	133	1784973	53435376.4
GUINNESS	28	28	25.25	25.2	25.2	-2.8	-10.00	25.34	45	662707	16792718.1
HONYFLOUR	1.07	1.07			1.07		0	1.04	4	49880	51669.8
IKEJAHOTEL	1.1	1.1			1.1		0	1.1	3	117600	129360
INTBREW	7.75	7.75			7.75		0	7.71	17	23394	180326.7
JAIZBANK	0.63	0.63	0.64	0.64	0.64	0.01	1.59	0.64	11	1173400	751694.45
JAPAULOIL	0.22	0.22	0.21	0.2	0.2	-0.02	-9.09	0.21	30	2688113	556776.27
JBERGER	22.5	22.5			22.5		0	22.3	43	904638	20170746.1
JOHNHOLT	0.56	0.56			0.56		0	0.51	1	602	307.02
JULI	1.51	1.51			1.51		0	1.36	1	845	1149.2
LASACO	0.24	0.24	0.26	0.25	0.26	0.02	8.33	0.26	7	1286000	333360
LAWUNION	1.1	1.1	1.15	0.99	1.15	0.05	4.55	1.05	12	1360000	1429501.1
LEARNAFRCA	1.24	1.24			1.24		0	1.23	8	133025	163257.48
LINKASSURE	0.5	0.5	0.46	0.45	0.46	-0.04	-8.00	0.46	18	677000	311962.75
LIVESTOCK	0.65	0.65	0.7	0.65	0.7	0.05	7.69	0.68	21	1145953	781446.95
MANSARD	2	2			2		0	1.99	5	135858	270916.42
MAYBAKER	2.02	2.02			2.02		0	1.92	9	61968	118836.24
MBENEFIT	0.2	0.2			0.2		0	0.2	2	27172	5434.4
MCNICHOLS	0.46	0.46			0.46		0	0.46	3	110000	50800
MEDVIEWAIR	1.62	1.62			1.62		0	1.6	1	250	400
MOBIL	133.2	133.2			133.2		0	128.58	17	20611	2650182.6
MORISON	0.5	0.5			0.5		0	0.45	1	48662	21897.9
MRS	13.8	13.8			13.8		0	12.45	4	34392	428180.4
MTNN	116	116			116		0	116.22	58	331373	38511234.2
MULTIVERSE	0.2	0.2			0.2		0	0.2	1	200	40
NAHCO	2.78	2.78			2.78		0	2.74	22	498025	1362142.27
NASCON	13	13			13		0	12.07	17	250236	3019740.6
NB	51.5	51.5			51.5		0	46.52	73	349880	16277101.5
NEIMETH	0.5	0.5	0.45	0.45	0.45	-0.05	-10.00	0.46	13	626598	288196.23
NEM	2.04	2.04			2.04		0	2.04	3	17421	35538.84
NESTLE	1242	1242			1242		0	1198.83	28	14214	17040165
NOTORE	62.5	62.5			62.5		0	56.25	2	35	1968.75
NPFMCRFBK	1.23	1.23	1.11	1.11	1.11	-0.12	-9.76	1.11	10	500000	555676.37
OANDO	3.5	3.5	3.45	3.45	3.45	-0.05	-1.43	3.45	52	806391	2785231.44
OKOMUOIL	68	68			68		0	61.86	2	167	10330.6
PRESCO	49.85	49.85			49.85		0	44.9	2	1363	61198.7
PRESTIGE	0.59	0.59			0.59		0	0.54	1	1000	540
PZ	5	5	5	4.95	5	0	0	4.95	39	2291197	11347039.8
REDSTAREX	4.45	4.45			4.45		0	4.01	6	60000	240680
REGALINS	0.2	0.2			0.2		0	0.2	2	15000	3000
ROYALEX	0.23	0.23			0.23		0	0.21	4	145991	31098.11
SEPLAT	605	605			605		0	544.5	7	2234	1216413
SKYAVN	3.02	3.02	2.87	2.87	2.87	-0.15	-4.97	2.87	1	460000	1320200
STANBIC	38	38			38		0	39.97	12	48271	1929552.5
STERLNBANK	1.56	1.56	1.56	1.56	1.56	0	0	1.55	36	1804305	2796788.95
TOTAL	107	107			107		0	107.11	25	193694	20746641.6
TRANSCORP	0.97	0.97	0.96	0.93	0.93	-0.04	-4.12	0.94	45	2089760	1960970.2
TRANSEXPR	0.89	0.89	0.9	0.81	0.9	0.01	1.12	0.85	5	450012	382509.72
UACN	9.35	9.35	10	9	9	-0.35	-3.74	9.82	121	21238615	208459815.55
UAC-PROP	0.9	0.9			0.9		0	0.88	4	27500	24325
UBA	7.8	7.8	7.85	7.7	7.7	-0.1	-1.28	7.79	188	13866163	108044543.2
UBN	7.05	7.05			7.05		0	7.1	50	683133	4848812.5
UCAP	2.86	2.86	3.01	2.65	2.94	0.08	2.80	2.94	216	20545114	60307827.38
UNILEVER	15	15			15		0	15.05	28	145240	2185492.3
UNITYBNK	0.57	0.57			0.57		0	0.56	6	12469	7023.11
UPDCREIT	3.45	3.45	3.45	3.45	3.45	0	0	3.45	9	394552	1361204.4
UPL	1.2	1.2	1.25	1.25	1.25	0.05	4.17	1.24	9	678440	843757.5
VITAFOAM	4.79	4.79			4.79		0	4.55	13	50947	231908.85
WAPCO	15.6	15.6	16	15.5	15.5	-0.1	-0.64	15.58	130	3216125	50100116.25
WAPIC	0.36	0.36	0.33	0.33	0.33	-0.03	-8.33	0.33	19	388232	129435.73
WEMABANK	0.67	0.67	0.65	0.65	0.65	-0.02	-2.99	0.66	12	321091	212523.4
ZENITHBANK	19.9	19.9	19.95	19.65	19.65	-0.25	-1.26	19.78	469	21712171	429523991.65
TOTAL TRANSACTION (97)									3189	132624301	1279704604.82

Attachments

File	Description	File size
GTI Daily Price List- Friday_ February 14th_ 2020		514 KB

You may also like...