Financial Possibilities

NSE Price List

Daily Price List – Friday, 21st February, 2020

by GTI Research · February 21, 2020

404 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	0.95	1	28000	26600
ABCTRANS	0.35	0.35			0.35		0	0.34	6	116681	39704.45
ACCESS	9.7	9.7	9.6	9.4	9.4	-0.3	-3.09	9.45	92	4548913	42997991.65
AFRIPRUD	5.25	5.25	5.2	5	5.2	-0.05	-0.95	5.14	98	6403326	32881252.45
AIICO	0.99	0.99	1.08	1	1.01	0.02	2.02	1.02	79	10081759	10318273.65
AIRTELAFRI	298.9	298.9			298.9		0	299	8	50006	14951710.6
BERGER	6.75	6.75			6.75		0	7.4	7	13303	98442.2
BETAGLAS	70	70			70		0	65.7	4	22	1445.4
BOCGAS	4.5	4.5			4.5		0	4.1	2	2508	10282.8
BUACEMENT	36.05	36.05	36.55	34.2	36.45	0.4	1.11	35.24	57	954168	33628590.65
CADBURY	9.1	9.1			9.1		0	8.6	25	82931	712802.6
CAP	24.6	24.6			24.6		0	23.71	16	215521	5110522.5
CAPOIL	0.2	0.2			0.2		0	0.2	1	909	181.8
CAVERTON	2.9	2.9	2.95	2.9	2.95	0.05	1.72	2.9	35	1122151	3257140.53
CHAMPION	0.88	0.88			0.88		0	0.89	4	16510	14719.6
CHAMS	0.3	0.3	0.3	0.28	0.28	-0.02	-6.67	0.29	5	931368	271146.81
CHIPLC	0.32	0.32	0.32	0.32	0.32	0	0	0.32	2	100010	32003.2
CILEASING	6.85	6.85			6.85		0	6.46	12	47169	304498.75
CONOIL	18	18			18		0	17.69	27	323120	5716703
CORNERST	0.56	0.56			0.56		0	0.57	5	127500	72235
COURTVILLE	0.22	0.22	0.22	0.21	0.22	0	0	0.22	7	1668018	361963.96
CUSTODIAN	5.45	5.45	5.65	5.65	5.65	0.2	3.67	5.65	4	100790	569463.75
CUTIX	1.4	1.4			1.4		0	1.38	9	27700	38140
DANGCEM	170	170			170		0	153.19	136	845316	129495982.2
DANGSUGAR	12.1	12.1			12.1		0	11.91	82	427416	5092494.35
EKOCORP	5.2	5.2			5.2		0	5.14	2	740	3800
ENAMELWA	22.1	22.1			22.1		0	19.9	1	10	199
ETERNA	2.15	2.15	2.2	2.2	2.2	0.05	2.33	2.21	12	328930	728199
ETI	6.4	6.4			6.4		0	6.25	59	711378	4446442.9
ETRANZACT	2.61	2.61			2.61		0	2.5	1	10	25
FBNH	5.75	5.75	5.8	5.6	5.75	0	0	5.73	181	10014540	57339939.4
FCMB	1.9	1.9	1.95	1.82	1.95	0.05	2.63	1.9	117	59748555	113531200.52
FIDELITYBK	2.13	2.13	2.15	2.14	2.14	0.01	0.47	2.14	66	3875073	8311337.46
FIDSON	2.54	2.54			2.54		0	2.32	4	22030	51055
FLOURMILL	23	23	23	22.5	23	0	0	22.98	49	50078001	1150862483.35
FO	16.7	16.7			16.7		0	15.1	56	122431	1848399
GLAXOSMITH	5	5			5		0	4.94	15	42874	211804.5
GUARANTY	28	28	29	27.95	27.95	-0.05	-0.18	28.64	242	9110052	260951466.85
GUINNESS	25.2	25.2	25.2	25.2	25.2	0	0	25.12	32	306850	7709368.2
HONYFLOUR	1.03	1.03	1.01	1.01	1.01	-0.02	-1.94	1.01	12	482059	487415.37
IKEJAHOTEL	1.21	1.21			1.21		0	1.1	11	63280	69725.08
INTBREW	7.05	7.05			7.05		0	7.47	15	13603	101645.05
JAIZBANK	0.63	0.63	0.69	0.69	0.69	0.06	9.52	0.68	17	523859	353796.61
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	12	2456104	491220.8
JBERGER	22.5	22.5	24	24	24	1.5	6.67	22.35	40	795086	17766585.9
JOHNHOLT	0.56	0.56			0.56		0	0.51	4	2449	1248.99
LASACO	0.26	0.26			0.26		0	0.25	10	160700	39872
LAWUNION	0.81	0.81	0.73	0.73	0.73	-0.08	-9.87	0.73	11	1461165	1066989.02
LEARNAFRCA	1.24	1.24			1.24		0	1.18	5	6040	7109.6
LINKASSURE	0.43	0.43			0.43		0	0.47	1	37000	17390
LIVESTOCK	0.62	0.62	0.67	0.67	0.67	0.05	8.06	0.65	15	553680	361667.08
MANSARD	1.8	1.8			1.8		0	1.83	3	2600	4763
MAYBAKER	2.02	2.02	1.82	1.82	1.82	-0.2	-9.90	1.83	12	181091	331577.2
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	100100	20020
MEYER	0.46	0.46			0.46		0	0.5	1	100	50
MOBIL	133.2	133.2			133.2		0	138.42	15	27212	3766732.2
MRS	13.8	13.8			13.8		0	14.85	2	700	10395
MTNN	116	116			116		0	115.02	65	282017	32436338.7
NAHCO	2.8	2.8			2.8		0	2.68	30	559696	1499572.37
NASCON	13	13			13		0	12.89	10	7680	99004.25
NB	51.5	51.5	48.45	47.05	48.45	-3.05	-5.92	47.62	78	1346705	64124338.2
NCR	2.7	2.7			2.7		0	2.54	2	260	660.9
NEIMETH	0.48	0.48	0.48	0.44	0.45	-0.03	-6.25	0.47	11	1430033	668120
NEM	2.08	2.08			2.08		0	2.13	16	271475	578845.5
NESTLE	1242	1242	1130	1130	1130	-112	-9.02	1129.98	26	612117	691677871
NOTORE	62.5	62.5			62.5		0	56.25	1	10	562.5
NPFMCRFBK	1.24	1.24			1.24		0	1.2	3	1818	2183.72
OANDO	3.26	3.26	3.3	3.19	3.3	0.04	1.23	3.25	67	1641343	5328176.77
OKOMUOIL	68	68			68		0	62.08	7	4507	279775
OMATEK	0.41	0.41			0.41		0	0.37	1	100	37
PORTPAINT	2.23	2.23			2.23		0	2.01	1	3333	6699.33
PRESCO	49.85	49.85			49.85		0	44.9	6	51446	2309955.4
PRESTIGE	0.61	0.61	0.61	0.55	0.55	-0.06	-9.84	0.59	16	1657526	973590.26
PZ	5	5			5		0	4.96	17	107755	534452.55
REDSTAREX	4.45	4.45			4.45		0	4.01	3	41030	164548
REGALINS	0.2	0.2			0.2		0	0.2	1	51000	10200
ROYALEX	0.23	0.23	0.25	0.23	0.25	0.02	8.70	0.25	5	472717	116044.91
SEPLAT	605	605			605		0	544.5	1	200	108900
SKYAVN	2.91	2.91	2.62	2.62	2.62	-0.29	-9.97	2.62	2	485000	1270800
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	1500000	300000
STANBIC	38.5	38.5			38.5		0	38.28	15	30212	1156539.85
STERLNBANK	1.5	1.5	1.53	1.46	1.46	-0.04	-2.67	1.48	38	2487206	3685238.5
STUDPRESS	1.99	1.99			1.99		0	2.18	1	61	132.98
SUNUASSUR	0.2	0.2			0.2		0	0.2	2	8000	1600
TOTAL	107	107			107		0	106.82	13	6659	711290.3
TRANSCOHOT	4.05	4.05			4.05		0	3.65	1	500	1825
TRANSCORP	0.95	0.95	0.96	0.91	0.93	-0.02	-2.11	0.94	83	17671899	16591472.86
UACN	9	9	8.4	8.4	8.4	-0.6	-6.67	8.43	36	859795	7251339.7
UAC-PROP	0.99	0.99			0.99		0	0.92	4	6552	6059.7
UBA	7.65	7.65	7.65	7.4	7.4	-0.25	-3.27	7.51	340	34840741	261598400
UBN	7.1	7.1	7.6	7.6	7.6	0.5	7.04	7.49	30	817708	6120901.4
UCAP	3.54	3.79	3.8	3.27	3.45	-0.09	-2.54	3.57	483	64835942	231251833.95
UNILEVER	15	15			15		0	14.74	29	119199	1756601.75
UNIONDAC	0.2	0.2			0.2		0	0.2	2	11010	2202
UNIONDICON	10.95	10.95			10.95		0	9.9	1	20	198
UNITYBNK	0.59	0.59	0.59	0.54	0.59	0	0	0.56	13	641411	357079.99
UPDCREIT	3.45	3.45			3.45		0	3.45	10	292867	1010391.15
UPL	1.25	1.25			1.25		0	1.2	9	210030	252036
VERITASKAP	0.2	0.2			0.2		0	0.2	1	100	20
VITAFOAM	4.55	4.55	4.5	4.27	4.5	-0.05	-1.10	4.21	44	1258788	5300953.66
WAPCO	15.7	15.7	15.8	15.5	15.5	-0.2	-1.27	15.73	70	3350247	52684097.55
WAPIC	0.34	0.34	0.34	0.34	0.34	0	0	0.34	19	876144	297287.17
WEMABANK	0.66	0.66	0.65	0.65	0.65	-0.01	-1.52	0.65	16	482794	315500.04
ZENITHBANK	19.4	19.4	20.2	19.4	19.85	0.45	2.32	19.94	1044	112476440	2242752012.25
TOTAL TRANSACTION (104)									4423	421275510	5552493905.14

Attachments

File	Description	File size
GTI Daily Price List- Friday_ February 21st_ 2020		520 KB

You may also like...