Financial Possibilities

Nigeria Stock Exchange Price List / NSE Daily Price List / NSE Price List

Daily Price List – Friday, 3rd July, 2020

by GTI Research · July 3, 2020

250 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.56	0.56			0.56		0	0.51	4	102440	52366.4
ACADEMY	0.32	0.32			0.32		0	0.31	2	89942	27882.02
ACCESS	6.5	6.5	6.45	6.35	6.35	-0.15	-2.31	6.39	86	1742989	11138000.9
AFRIPRUD	4.05	4.05	4	4	4	-0.05	-1.23	4.04	57	818119	3305420.89
AFROMEDIA	0.2	0.2			0.2		0	0.2	1	14000	2800
AIICO	0.89	0.89	0.89	0.85	0.86	-0.03	-3.37	0.87	22	1710524	1481963.67
AIRTELAFRI	328.7	328.7			328.7		0	351.04	8	57	20009.1
ARDOVA	11.8	11.8	11.65	11.65	11.65	-0.15	-1.27	11.62	18	149553	1738182.2
BERGER	6.75	6.75			6.75		0	7.02	2	5350	37537.5
BOCGAS	4.51	4.51			4.51		0	4.51	2	6200	27962
BUACEMENT	42	42			42		0	40.14	14	23750	953267.9
CADBURY	6.75	6.75	6.75	6.75	6.75	0	0	6.8	44	413816	2813986.1
CAP	20.65	20.65			20.65		0	18.6	16	165117	3071308.8
CAVERTON	1.98	1.98	1.83	1.83	1.83	-0.15	-7.58	1.81	33	1137080	2057778.73
CHAMPION	0.95	0.95			0.95		0	0.86	1	250	215
CHAMS	0.22	0.22			0.22		0	0.22	7	124890	26875.8
CHIPLC	0.49	0.49			0.49		0	0.45	2	457	205.65
CILEASING	4.15	4.15			4.15		0	3.79	20	192155	729056.5
CONOIL	21	21			21		0	20.73	22	96937	2009692.2
CORNERST	0.5	0.5			0.5		0	0.55	4	100005	55002.55
COURTVILLE	0.2	0.2			0.2		0	0.2	1	2400	480
CUSTODIAN	5.5	5.5			5.5		0	5.34	7	43155	230341.25
CUTIX	1.6	1.6			1.6		0	1.51	12	77335	116695.18
DANGCEM	127	127			127		0	124.7	139	631013	78688971
DANGSUGAR	11.7	11.7			11.7		0	11.7	51	511054	5980278.85
ETERNA	2.24	2.24			2.24		0	2.02	16	163177	330249.82
ETI	4.8	4.8			4.8		0	4.65	56	514645	2391194.2
ETRANZACT	2.61	2.61			2.61		0	2.6	1	6500	16900
FBNH	5.1	5.1	5.15	5	5.05	-0.05	-0.98	5.06	204	8285192	41963118.95
FCMB	1.76	1.76	1.8	1.8	1.8	0.04	2.27	1.8	26	944164	1700057.85
FIDELITYBK	1.65	1.65	1.7	1.67	1.67	0.02	1.21	1.69	88	7247962	12274061.33
FIDSON	3	3			3		0	3.01	17	112058	336815.28
FLOURMILL	17.65	17.65	17.6	17.6	17.6	-0.05	-0.28	17.56	88	1130511	19852405.9
FTNCOCOA	0.2	0.2			0.2		0	0.2	1	25000	5000
GLAXOSMITH	4.95	4.95			4.95		0	5.08	49	335839	1705822.85
GOLDBREW	0.81	0.81			0.81		0	0.89	1	600	534
GUARANTY	20.7	20.7	21	20.6	20.8	0.1	0.48	20.82	438	29146964	606959037.4
GUINEAINS	0.2	0.2			0.2		0	0.2	1	10	2
GUINNESS	14	14	14	14	14	0	0	14	160	2002428	28043621.8
HONYFLOUR	0.95	0.95	0.91	0.91	0.91	-0.04	-4.21	0.91	30	1249656	1138981.64
IKEJAHOTEL	0.93	0.93	1.02	1.02	1.02	0.09	9.68	1.02	3	232000	236640
INITSPLC	0.7	0.7			0.7		0	0.7	1	2000	1400
INTBREW	3.95	3.95	3.95	3.95	3.95	0	0	3.95	53	1520411	5998893.25
JAIZBANK	0.59	0.59	0.55	0.54	0.54	-0.05	-8.47	0.54	46	2219625	1206572.2
JAPAULOIL	0.23	0.23	0.22	0.22	0.22	-0.01	-4.35	0.22	13	2970590	654245.3
JBERGER	19.85	19.85	18.35	18.35	18.35	-1.5	-7.56	18.46	65	1344885	24831050.7
LASACO	0.25	0.25			0.25		0	0.24	1	4000	960
LAWUNION	1	1			1		0	1	2	102944	102944
LEARNAFRCA	1.08	1.08	1.06	1.06	1.06	-0.02	-1.85	1.04	21	461280	481847
LIVESTOCK	0.62	0.62			0.62		0	0.65	9	14164	9187.6
MANSARD	1.76	1.76			1.76		0	1.62	7	56240	91288.12
MAYBAKER	2.87	2.87	2.78	2.78	2.78	-0.09	-3.14	2.77	26	395167	1095920.2
MBENEFIT	0.22	0.22	0.21	0.21	0.21	-0.01	-4.55	0.21	4	606000	127260
MOBIL	192.6	192.6			192.6		0	173.48	11	4489	778740
MORISON	0.6	0.6			0.6		0	0.66	2	1651	1089.66
MRS	13.8	13.8			13.8		0	12.45	4	1327	16521.15
MTNN	116	116	116	116	116	0	0	115.84	106	407355	47186152.2
NAHCO	2.1	2.1	2	2	2	-0.1	-4.76	2.01	62	1205502	2428530.32
NASCON	10.2	10.2	10	10	10	-0.2	-1.96	9.95	26	433042	4306753.5
NB	36.1	36.1	34.05	34	34.05	-2.05	-5.68	34.06	38	1229846	41888980.6
NEIMETH	1.63	1.63	1.5	1.5	1.5	-0.13	-7.98	1.53	56	1108042	1698784.41
NEM	2.06	2.06	2.05	2.05	2.05	-0.01	-0.49	2.05	5	205000	420810
NESTLE	1256.8	1256.8			1256.8		0	1179.26	53	13997	16506045.2
NPFMCRFBK	1.24	1.24			1.24		0	1.32	1	3000	3960
OANDO	2.3	2.3	2.3	2.28	2.28	-0.02	-0.87	2.29	34	858584	1969284.63
OKOMUOIL	77.4	77.4			77.4		0	69.7	8	5097	355260.9
PRESCO	45.25	45.25			45.25		0	40.79	18	51423	2097676.9
PRESTIGE	0.52	0.52	0.52	0.52	0.52	0	0	0.52	4	906212	470981.76
PZ	4	4	4	3.9	3.9	-0.1	-2.50	3.99	45	2499179	9961368.4
REDSTAREX	3.3	3.3	3.05	2.97	2.97	-0.33	-10.00	3	20	2903504	8715650.04
REGALINS	0.21	0.21	0.21	0.2	0.21	0	0	0.21	8	2140550	448516.5
ROYALEX	0.24	0.24	0.26	0.23	0.26	0.02	8.33	0.22	37	3375721	749088.74
SEPLAT	386	386			386		0	347.4	24	31616	10983398.4
SKYAVN	2.93	2.93			2.93		0	3.22	3	2850	9166
STANBIC	30.25	30.25			30.25		0	28.03	33	103762	2908677.2
STERLNBANK	1.24	1.24	1.21	1.15	1.15	-0.09	-7.26	1.2	45	6859155	8263433.99
SUNUASSUR	0.2	0.2			0.2		0	0.2	2	9500	1900
TOTAL	97.5	97.5			97.5		0	88.77	27	38973	3459513.6
TRANSCORP	0.64	0.64	0.67	0.6	0.67	0.03	4.69	0.62	76	8881248	5504458.69
TRANSEXPR	0.8	0.8			0.8		0	0.88	1	3500	3080
UACN	8	8	7.2	7.2	7.2	-0.8	-10.00	7.2	18	856670	6168024
UAC-PROP	0.99	0.99			0.99		0	0.9	4	37958	34162.2
UBA	6.15	6.15	6.15	5.95	6.05	-0.1	-1.63	6.06	164	6446234	39079030.25
UBN	5.35	5.35			5.35		0	5.4	17	220969	1193742.85
UCAP	2.56	2.56	2.59	2.55	2.55	-0.01	-0.39	2.57	55	1396785	3589718.96
UNILEVER	13.8	13.8			13.8		0	13.88	50	332727	4618076.8
UNIONDAC	0.25	0.25			0.25		0	0.26	29	50620	13347.4
UNITYBNK	0.5	0.5	0.52	0.5	0.52	0.02	4.00	0.51	12	1705822	874671
UPDCREIT	3.8	3.8			3.8		0	4.15	3	40310	167286.5
UPL	1.01	1.01			1.01		0	1.11	2	51007	56617.77
VITAFOAM	5.59	5.59			5.59		0	5.25	16	224561	1179104.1
WAPCO	10.45	10.45	10.35	10.35	10.35	-0.1	-0.96	10.25	81	1025917	10518015.15
WAPIC	0.33	0.33	0.33	0.33	0.33	0	0	0.33	18	838728	276599.76
WEMABANK	0.52	0.52	0.55	0.52	0.55	0.03	5.77	0.54	31	1317597	708257.69
ZENITHBANK	14.8	14.8	15.6	15	15.25	0.45	3.04	15.31	742	27229510	416765475.55
TOTAL TRANSACTION (95)									3993	144312140	1522502244.35

Attachments

File	Description	File size
GTI Daily Price List- Friday_ June 3rd_ 2020		211 KB

You may also like...