Financial Possibilities

NSE Price List

Daily Price List – Friday, 24th January, 2020

by GTI Research · January 24, 2020

441 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1.04	4	61000	63650
ABCTRANS	0.45	0.45	0.41	0.41	0.41	-0.04	-8.89	0.41	6	284100	116633
ACADEMY	0.37	0.37			0.37		0	0.34	3	16487	5650.19
ACCESS	10.35	10.35	10.25	10	10.25	-0.1	-0.97	10.18	226	5482310	55819698.05
AFRIPRUD	4.6	4.6			4.6		0	4.66	47	1195826	5568010.38
AIICO	0.83	0.83	0.83	0.81	0.81	-0.02	-2.41	0.82	31	1407966	1156979.97
AIRTELAFRI	298.9	298.9			298.9		0	300	2	8	2400
BERGER	6.75	6.75			6.75		0	7.4	2	1099	8132.6
BETAGLAS	63.9	63.9	70	70	70	6.1	9.55	69.21	18	123305	8534047.05
BOCGAS	4.95	4.95			4.95		0	4.95	2	5005	24774.75
BUACEMENT	37.8	37.8			37.8		0	37.25	52	407497	15180645.45
CADBURY	10.85	10.85			10.85		0	10.22	11	31240	319350
CAP	27.5	27.5			27.5		0	28.11	20	93937	2640140.15
CAVERTON	2.8	2.8	2.9	2.76	2.9	0.1	3.57	2.87	21	1376038	3951690.74
CHAMS	0.33	0.33	0.34	0.33	0.34	0.01	3.03	0.34	35	11453329	3869571.05
CHIPLC	0.36	0.36			0.36		0	0.36	2	650	231.5
CILEASING	7.35	7.35			7.35		0	6.65	1	650	4322.5
CONOIL	20	20			20		0	20.01	15	110111	2203492.2
CORNERST	0.54	0.54			0.54		0	0.55	14	51414	28452.7
COURTVILLE	0.22	0.22	0.22	0.22	0.22	0	0	0.22	7	1510000	332200
CUSTODIAN	5.95	5.95			5.95		0	6.14	5	59677	366304.7
CUTIX	1.43	1.43	1.42	1.42	1.42	-0.01	-0.70	1.35	53	1565259	2112134.34
DANGCEM	174.9	174.9	179.9	179.9	179.9	5	2.86	177.35	190	2461288	436521214.2
DANGSUGAR	14.65	14.65	13.9	13.9	13.9	-0.75	-5.12	13.91	89	967669	13457599.75
DEAPCAP	0.36	0.36			0.36		0	0.33	1	30000	9900
ETERNA	3.15	3.15			3.15		0	3.01	16	161140	484998.7
ETI	7.6	7.6	7.7	7.65	7.65	0.05	0.66	7.65	71	7327325	56040073.65
FBNH	7.5	7.5	7.4	7.3	7.3	-0.2	-2.67	7.32	162	3529556	25844516.45
FCMB	2	2	2	1.95	1.96	-0.04	-2.00	1.98	75	4951543	9813561.38
FIDELITYBK	2.3	2.3	2.24	2.21	2.22	-0.08	-3.48	2.22	52	2720763	6033707.84
FIDSON	2.64	2.64	2.6	2.6	2.6	-0.04	-1.52	2.59	15	606739	1574198.7
FLOURMILL	22.65	22.65			22.65		0	22.6	71	806400	18226398.1
FO	20.6	20.6			20.6		0	19.32	34	191956	3708615.3
FTNCOCOA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	650000	130000
GLAXOSMITH	6	6			6		0	5.9	15	178866	1055026.15
GUARANTY	32.1	32.1	32.2	32.1	32.1	0	0	32.11	324	34309716	1101607193
GUINEAINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
GUINNESS	30.2	30.2			30.2		0	31.37	32	73406	2302959.65
HONYFLOUR	1.08	1.08	1.18	1.17	1.18	0.1	9.26	1.17	38	1085003	1267593.18
IKEJAHOTEL	1.12	1.12			1.12		0	1.11	3	29520	32905.6
INITSPLC	0.7	0.7			0.7		0	0.7	4	19667	13766.9
INTBREW	9	9			9		0	8.95	24	113636	1016522.2
JAIZBANK	0.65	0.65	0.68	0.65	0.66	0.01	1.54	0.66	26	2246639	1481174.34
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	28	5036130	1007226
JBERGER	20	20	21.5	21.5	21.5	1.5	7.50	21.37	18	235595	5034615.1
LASACO	0.26	0.26	0.26	0.26	0.26	0	0	0.26	15	538177	141068.02
LAWUNION	0.66	0.66	0.72	0.67	0.69	0.03	4.55	0.71	20	4418000	3116937.28
LINKASSURE	0.44	0.44	0.48	0.48	0.48	0.04	9.09	0.48	6	781233	374991.84
LIVESTOCK	0.56	0.56			0.56		0	0.54	3	110429	59821.66
MANSARD	2.13	2.13			2.13		0	2.18	2	140	305.2
MAYBAKER	2.17	2.17			2.17		0	2.03	10	170155	345521.95
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	2658200	531640
MCNICHOLS	0.46	0.46			0.46		0	0.43	1	30000	12900
MEYER	0.46	0.46			0.46		0	0.42	1	3000	1260
MOBIL	147.9	147.9			147.9		0	136.24	17	4863	662539.3
MRS	15.3	15.3			15.3		0	14.89	9	10996	163744.8
MTNN	127	127	126	125	125	-2	-1.57	125.51	129	1467790	184218625.5
NAHCO	2.4	2.4	2.45	2.4	2.45	0.05	2.08	2.41	67	15930810	38336499.69
NASCON	15	15	15	15	15	0	0	15.03	35	999787	15029006.3
NB	52	52			52		0	53.89	37	310649	16741309.6
NCR	3.65	3.65	3.31	3.31	3.31	-0.34	-9.32	3.31	8	227484	752972.04
NEIMETH	0.51	0.51	0.47	0.47	0.47	-0.04	-7.84	0.5	13	497879	248492.9
NEM	2	2	2.2	2.2	2.2	0.2	10.00	2.19	22	1174100	2569702.52
NESTLE	1380	1380			1380		0	1349.42	59	219746	296530282.1
NPFMCRFBK	1.2	1.2	1.13	1.13	1.13	-0.07	-5.83	1.14	16	1000000	1137020
OANDO	3.86	3.86	3.82	3.75	3.75	-0.11	-2.85	3.78	62	1354892	5119102.53
OKOMUOIL	66	66			66		0	68.37	10	17066	1166720
PORTPAINT	2.23	2.23			2.23		0	2.45	1	1500	3675
PRESCO	52.25	52.25			52.25		0	50.03	4	16630	831969
PZ	5.85	5.85			5.85		0	5.92	25	108561	642191.6
REDSTAREX	4.45	4.45			4.45		0	4.72	4	9904	46777.67
ROYALEX	0.33	0.33	0.33	0.3	0.33	0	0	0.31	9	428212	132478.54
SEPLAT	600	600	605	605	605	5	0.83	605.13	14	1073382	649535853.5
SKYAVN	4.15	4.15			4.15		0	3.74	1	10	37.4
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	240000	48000
STANBIC	42.5	42.5			42.5		0	46.14	18	68193	3146660.4
STERLNBANK	1.96	1.96	1.94	1.84	1.94	-0.02	-1.02	1.86	59	3393000	6320176.89
STUDPRESS	1.99	1.99			1.99		0	2.18	1	100	218
SUNUASSUR	0.2	0.2			0.2		0	0.2	2	2450	490
TOTAL	117	117			117		0	116.69	24	43006	5018268.4
TRANSCORP	1.08	1.08	1.07	1.01	1.07	-0.01	-0.93	1.03	96	15054076	15562796.06
TRANSEXPR	0.9	0.9			0.9		0	0.9	1	7900	7110
UACN	10.5	10.5	10.55	10.55	10.55	0.05	0.48	10.53	63	3013044	31722117.2
UAC-PROP	1	1			1		0	0.92	8	27871	25687.98
UBA	8.65	8.65	8.65	8.5	8.55	-0.1	-1.16	8.54	208	8490680	72492042.15
UBN	6.2	6.2			6.2		0	5.99	45	348017	2085314.55
UCAP	2.7	2.7	2.7	2.7	2.7	0	0	2.7	42	834363	2254293.54
UNILEVER	19.45	17.8	17.8	17.55	17.55	-1.9	-9.77	17.67	81	1050329	18564043.45
UNITYBNK	0.69	0.69	0.66	0.63	0.63	-0.06	-8.70	0.64	53	5427792	3475151.48
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	219570	43914
UPDCREIT	3.4	3.4	3.45	3.4	3.4	0	0	3.44	6	1133150	3902770
UPL	1.25	1.25			1.25		0	1.23	5	15742	19437.5
VITAFOAM	5	5			5		0	4.94	30	446682	2206076.59
WAPCO	17.2	17.2	17.6	17.5	17.5	0.3	1.74	17.51	206	5525033	96764483.4
WAPIC	0.35	0.35	0.37	0.37	0.37	0.02	5.7	0.37	22	1077496	396924.31
WEMABANK	0.71	0.71	0.71	0.71	0.71	0	0	0.71	19	470461	335379.68
ZENITHBANK	22	22	22	21.9	21.95	-0.05	-0.23	21.95	388	11036167	242243261.9
TOTAL TRANSACTION (97)									3852	184558182	3514080340.93

Attachments

File	Description	File size
GTI Daily Price List- Friday_ January 24th_ 2020		516 KB

You may also like...