Financial Possibilities

NSE Price List

Daily Price List – Friday, 26th June, 2020

by GTI Research · June 26, 2020

74 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.51	0.51	0.56	0.56	0.56	0.05	9.80	0.53	9	250572	132215.32
ACADEMY	0.3	0.3	0.3	0.3	0.3	0	0	0.3	2	222000	66600
ACCESS	6.6	6.6	6.6	6.55	6.6	0	0	6.58	108	2573462	16933868.8
AFRINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	196001	39200.2
AFRIPRUD	4.11	4.11			4.11		0	4.12	36	245672	1013395.32
AIICO	0.97	0.96	1.06	0.96	0.99	0.02	2.06	1	126	13523830	13500190.04
AIRTELAFRI	298.9	298.9	328.7	328.7	328.7	29.8	9.97	328.59	12	202607	66575166.5
ALEX	8.1	8.1			8.1		0	8.1	1	250	2025
ARDOVA	13.05	13.05			13.05		0	11.77	45	238366	2806233.95
BERGER	7.45	7.45			7.45		0	7	9	97015	679116.7
BETAGLAS	68.35	68.35			68.35		0	61.55	2	1078	66350.9
BOCGAS	4.51	4.51			4.51		0	4.2	7	2910	12228.1
BUACEMENT	43	43			43		0	39.75	24	28863	1147218.35
CADBURY	7.5	7.5			7.5		0	7.33	22	85026	623318.9
CAP	20.65	20.65			20.65		0	20.05	6	4523	90687.3
CAPOIL	0.2	0.2			0.2		0	0.2	1	25	5
CAVERTON	1.99	1.99	1.98	1.98	1.98	-0.01	-0.50	1.93	32	546128	1056280.77
CHAMPION	0.95	0.95			0.95		0	0.95	7	35000	33207
CHAMS	0.24	0.24	0.24	0.22	0.22	-0.02	-8.33	0.23	19	5250527	1188888.16
CILEASING	4.6	4.6			4.6		0	4.31	2	14800	63760
CONOIL	21	21			21		0	18.9	17	197470	3732183
CORNERST	0.55	0.55			0.55		0	0.58	5	101639	58583.45
COURTVILLE	0.2	0.2			0.2		0	0.2	1	5000	1000
CUSTODIAN	5.45	5.45			5.45		0	5.51	2	1166	6429.4
CUTIX	1.6	1.6	1.6	1.6	1.6	0	0	1.63	16	367227	596839
DAARCOMM	0.33	0.33			0.33		0	0.3	3	120000	36000
DANGCEM	130	130	128	128	128	-2	-1.54	127.65	145	2191721	279783888.2
DANGSUGAR	11.9	11.9			11.9		0	11.89	64	400578	4763833.3
ELLAHLAKES	4.25	4.25			4.25		0	4.25	2	990	4207.5
ETERNA	2.48	2.48			2.48		0	2.24	4	7020	15724.8
ETI	4.8	4.8	5.25	4.85	5.25	0.45	9.38	4.96	51	1807335	8972857.95
FBNH	5.25	5.25	5.2	5.2	5.2	-0.05	-0.95	5.2	148	6712397	34924465.5
FCMB	1.83	1.83	1.86	1.84	1.86	0.03	1.64	1.84	84	6679390	12322078.13
FIDELITYBK	1.79	1.79	1.78	1.78	1.78	-0.01	-0.56	1.78	47	2173523	3868145.74
FIDSON	3.3	3.3	3.03	2.98	2.98	-0.32	-9.70	3	20	2018007	6055105.86
FLOURMILL	19.8	19.8	19.6	18.9	19.6	-0.2	-1.01	19.09	54	858043	16378455.75
FTNCOCOA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	350000	70000
GLAXOSMITH	5.85	5.85			5.85		0	5.99	33	402513	2411986.45
GOLDBREW	0.81	0.81			0.81		0	0.89	1	1248	1110.72
GUARANTY	22.7	22.7	22.75	22.7	22.7	0	0	22.72	182	38314358	870507539.2
GUINEAINS	0.2	0.2			0.2		0	0.2	1	202	40.4
GUINNESS	15	15	15	15	15	0	0	15.11	173	2063446	31188706.45
HONYFLOUR	0.99	0.99			0.99		0	0.95	10	245295	233093.05
IKEJAHOTEL	1.04	1.04			1.04		0	1.14	4	3680	4185.2
INTBREW	4.1	4.1	4.1	4.1	4.1	0	0	4.13	38	697811	2881412.6
JAIZBANK	0.6	0.6			0.6		0	0.59	13	132970	78677.79
JAPAULOIL	0.24	0.24	0.25	0.24	0.25	0.01	4.17	0.24	16	3745869	911987.25
JBERGER	19.85	19.85			19.85		0	18.01	35	284718	5127946.4
LASACO	0.25	0.25	0.25	0.25	0.25	0	0	0.25	5	472540	117835
LAWUNION	1	1			1		0	1.02	3	7114	7259.45
LINKASSURE	0.48	0.48	0.48	0.48	0.48	0	0	0.47	3	163000	77120
LIVESTOCK	0.68	0.68			0.68		0	0.67	5	11045	7408.35
MANSARD	1.8	1.8			1.8		0	1.8	3	40635	73218
MAYBAKER	3	3	3	3	3	0	0	2.98	21	551840	1641763.6
MBENEFIT	0.21	0.21	0.23	0.22	0.22	0.01	4.76	0.22	22	5273500	1171170
MEDVIEWAIR	1.62	1.62			1.62		0	1.5	2	4109	6163.5
MOBIL	192.6	192.6			192.6		0	173.4	5	388	67279.2
MORISON	0.6	0.6			0.6		0	0.66	1	800	528
MRS	13.8	13.8			13.8		0	12.45	1	100	1245
MTNN	117.5	117.5			117.5		0	117.2	59	55948	6557107.5
NAHCO	2.64	2.64	2.65	2.64	2.64	0	0	2.64	58	2149864	5666588.31
NASCON	11.6	11.6			11.6		0	10.64	20	127443	1355921.25
NB	34.7	34.7	35	34.7	35	0.3	0.86	34.97	71	4771811	166846801.05
NEIMETH	1.25	1.25	1.37	1.37	1.37	0.12	9.60	1.37	34	1764600	2417502
NEM	2	2			2		0	2.1	1	2000	4200
NESTLE	1179	1179	1200	1200	1200	21	1.78	1199.35	74	392879	471199131.2
NPFMCRFBK	1.27	1.27			1.27		0	1.35	1	1750	2362.5
OANDO	2.5	2.5	2.4	2.4	2.4	-0.1	-4.00	2.4	58	986788	2370278.64
OKOMUOIL	64	64			64		0	70.36	3	523	36800.5
PREMPAINTS	9.4	9.4			9.4		0	10.3	1	9	92.7
PRESCO	45.25	45.25			45.25		0	47.3	4	2236	105752
PRESTIGE	0.47	0.47			0.47		0	0.5	1	18682	9341
PZ	4.05	4.05	3.85	3.85	3.85	-0.2	-4.94	4.04	40	339402	1370681.5
REGALINS	0.21	0.21	0.22	0.2	0.2	-0.01	-4.76	0.21	6	1725000	358500
ROYALEX	0.24	0.24	0.23	0.23	0.23	-0.01	-4.17	0.25	14	429993	107967.54
SEPLAT	386	386			386		0	371.16	19	2253	836219.8
STANBIC	30.25	30.25			30.25		0	29.55	13	28816	851587.4
STERLNBANK	1.29	1.29			1.29		0	1.26	14	378000	475600
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	10000	2000
TOTAL	97.5	97.5			97.5		0	93.34	19	18685	1744006
TRANSCORP	0.69	0.69	0.7	0.68	0.69	0	0	0.69	47	2911670	2003914.64
TRANSEXPR	0.88	0.88			0.88		0	0.88	1	1330	1170.4
UACN	7	7	7.45	7.45	7.45	0.45	6.43	7.24	24	264896	1917465.35
UAC-PROP	0.99	0.99			0.99		0	0.91	8	32408	29427.2
UBA	6.3	6.3	6.4	6.3	6.4	0.1	1.59	6.34	86	2525737	16019387.45
UBN	6.3	6.3			6.3		0	5.79	14	53357	308789.65
UCAP	2.6	2.6	2.63	2.62	2.63	0.03	1.15	2.61	44	1301154	3399778.44
UNILEVER	17	17			17		0	15.3	18	46245	707548.5
UNIONDAC	0.28	0.28			0.28		0	0.28	3	140000	39640
UNITYBNK	0.58	0.58	0.53	0.53	0.53	-0.05	-8.6	0.53	6	345683	183319.89
VITAFOAM	5.3	5.3			5.3		0	5.1	30	480130	2447915.5
WAPCO	11	11	11	11	11	0	0	10.99	65	472061	5188796.15
WAPIC	0.33	0.33	0.35	0.32	0.32	-0.01	-3.03	0.33	17	1359451	449410.66
WEMABANK	0.6	0.6			0.6		0	0.58	18	149301	86372.28
ZENITHBANK	16.15	16.15	16.2	16.2	16.2	0.05	0.31	16.2	235	3987084	64590415.75
TOTAL TRANSACTION (95)									2844	127204531	2153829222.25

Attachments

File	Description	File size
GTI Daily Price List- Friday_ June 26th_ 2020		205 KB

You may also like...