Financial Possibilities

NSE Price List

Daily Price List – Friday, 5th June, 2020

by GTI Research · June 5, 2020

464 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.41	0.41			0.41		0	0.42	6	27217	11421.95
ACADEMY	0.3	0.3	0.3	0.3	0.3	0	0	0.3	7	441900	130870
ACCESS	6.5	6.5	6.8	6.55	6.65	0.15	2.31	6.74	194	8702202	58659377.9
AFRIPRUD	4.1	4.1	4.12	4.1	4.1	0	0	4.1	62	1616092	6628947.9
AFROMEDIA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	107272	21454.4
AIICO	1.09	1.09	1.1	1.09	1.1	0.01	0.92	1.1	61	3733447	4094504.95
AIRTELAFRI	298.9	298.9			298.9		0	316.28	5	5690	1799656.3
ARDOVA	14.4	14.4			14.4		0	13.09	40	413210	5410279.95
BERGER	7	7			7		0	7.59	13	14395	109242.5
BETAGLAS	70	70			70		0	63	3	520	32760
BOCGAS	4	4	4.4	4.4	4.4	0.4	10	4.4	10	571050	2512620
BUACEMENT	42.3	42.3	40	38.15	40	-2.3	-5.44	38.46	39	926655	35636043.65
CADBURY	8.45	8.45	8.1	7.65	7.65	-0.8	-9.47	7.79	79	5787363	45098870.15
CAP	20.65	20.65			20.65		0	20.26	16	65910	1335317.9
CAVERTON	2.51	2.51	2.46	2.46	2.46	-0.05	-1.99	2.46	36	803311	1974989.29
CHAMPION	0.9	0.9			0.9		0	0.91	9	95534	86700.99
CHAMS	0.29	0.29	0.27	0.27	0.27	-0.02	-6.90	0.27	18	3046886	822812.34
CHIPLC	0.39	0.39	0.42	0.42	0.42	0.03	7.69	0.41	3	148000	60780
CILEASING	5.3	5.3			5.3		0	5.27	13	123431	650786.85
CONOIL	21	21			21		0	21.01	13	7891	165775.3
CORNERST	0.55	0.55	0.55	0.55	0.55	0	0	0.55	12	424516	233479.74
COURTVILLE	0.21	0.21	0.21	0.2	0.21	0	0	0.2	7	1421149	290411.29
CUSTODIAN	5.85	5.85	6.05	6.05	6.05	0.2	3.42	6.05	6	500310	3026922
CUTIX	1.69	1.69			1.69		0	1.67	13	116669	194926.29
DANGCEM	141.9	141.9	139	139	139	-2.9	-2.04	138.61	149	2712210	375938018.1
DANGSUGAR	15	15	14.95	14.2	14.95	-0.05	-0.33	14.48	137	3144309	45536994.9
DEAPCAP	0.33	0.33			0.33		0	0.3	3	13000	3900
EKOCORP	6	6			6		0	5.4	1	637	3439.8
ETERNA	2.67	2.67			2.67		0	2.48	15	72390	179258.4
ETI	5.55	5.55			5.55		0	5.56	55	435247	2420738.25
ETRANZACT	2.61	2.61			2.61		0	2.75	1	1742	4790.5
FBNH	5.5	5.5	5.5	5.3	5.4	-0.1	-1.82	5.39	253	15549411	83750362.9
FCMB	1.73	1.73	1.84	1.72	1.72	-0.01	-0.58	1.74	61	2729219	4739297.99
FIDELITYBK	1.79	1.79	1.82	1.8	1.81	0.02	1.12	1.81	114	18543510	33477623.42
FIDSON	2.96	2.96			2.96		0	3.18	25	265679	845533.7
FLOURMILL	20.85	20.85			20.85		0	20.9	36	85652	1790254.8
FTNCOCOA	0.2	0.2			0.2		0	0.2	1	6000	1200
GLAXOSMITH	7.5	7.5	7.55	7.55	7.55	0.05	0.67	7.53	67	652527	4910843.05
GSPECPLC	4.65	4.65			4.65		0	4.2	1	137	575.4
GUARANTY	24.5	24.5	24.2	23.9	23.9	-0.6	-2.45	24.02	376	17159771	412261281.8
GUINNESS	19	19	18.4	18.3	18.3	-0.7	-3.68	18.41	129	1420474	26147149.35
HONYFLOUR	1.02	1.02			1.02		0	0.99	31	545967	541731.88
INTBREW	4.75	4.75	4.8	4.7	4.7	-0.05	-1.05	4.77	69	1333465	6358370.1
JAIZBANK	0.66	0.66	0.71	0.66	0.66	0	0	0.68	58	3945404	2689989.66
JAPAULOIL	0.28	0.3	0.3	0.3	0.3	0.02	7.14	0.3	37	6690835	2007250.5
JBERGER	21.25	21.25			21.25		0	20.21	51	267725	5410231.15
JOHNHOLT	0.51	0.51			0.51		0	0.46	1	562	258.52
LASACO	0.25	0.25	0.27	0.25	0.27	0.02	8.00	0.26	14	1101646	284494.42
LEARNAFRCA	1.13	1.13	1.24	1.24	1.24	0.11	9.73	1.24	11	614980	760618.92
LIVESTOCK	0.7	0.7	0.7	0.7	0.7	0	0	0.7	17	4111610	2876932.31
MANSARD	1.85	1.85			1.85		0	1.86	5	74375	138226
MAYBAKER	2.9	2.9	3.05	2.9	3.05	0.15	5.17	2.91	43	1931385	5622642.22
MBENEFIT	0.2	0.2			0.2		0	0.2	3	100000	20000
MOBIL	213.9	213.9			213.9		0	192.67	23	213164	41069481
MRS	13.8	13.8			13.8		0	12.63	12	23412	295767.2
MTNN	116	116			116		0	116.66	71	183695	21429873.7
NAHCO	2.88	2.88	2.88	2.85	2.87	-0.01	-0.35	2.86	94	6830011	19566660.6
NASCON	11.3	11.3	11.5	11.5	11.5	0.2	1.77	11.56	30	440536	5094590.05
NB	44	44	44	42	42	-2	-4.55	42.84	75	15559427	666577402.5
NCR	2	2			2		0	1.8	14	210	378
NEIMETH	1.61	1.61	1.77	1.77	1.77	0.16	9.94	1.77	23	1250074	2212630.98
NEM	2.05	2.05			2.05		0	2.05	5	146190	300089.5
NESTLE	995	995			995		0	1094.5	16	6418	7024501
NNFM	4.3	4.3			4.3		0	4.71	3	2042	9625.4
NPFMCRFBK	1.9	1.9	1.9	1.9	1.9	0	0	1.88	18	361348	679068.3
NSLTECH	0.2	0.2			0.2		0	0.2	1	10000	2000
OANDO	2.7	2.7	2.68	2.64	2.64	-0.06	-2.22	2.66	60	1717189	4572547.16
OKOMUOIL	64	64			64		0	64	14	251761	16112704
PRESCO	45.25	45.25			45.25		0	41.82	44	205529	8594956.05
PRESTIGE	0.54	0.54	0.59	0.59	0.59	0.05	9.26	0.59	11	2007224	1184262.16
PZ	4.8	4.8			4.8		0	4.89	45	340311	1663621.9
REDSTAREX	3.99	3.99	3.81	3.81	3.81	-0.18	-4.51	3.82	16	263737	1007745.63
ROYALEX	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	281495	56299
SEPLAT	476.4	476.4			476.4		0	428.8	11	985	422368
SKYAVN	2.49	2.49	2.73	2.73	2.73	0.24	9.64	2.73	10	10005000	27313650
SOVRENINS	0.2	0.2			0.2		0	0.2	1	18	3.6
STANBIC	33.2	33.2			33.2		0	33.23	41	250969	8339404.05
STERLNBANK	1.28	1.28	1.28	1.28	1.28	0	0	1.28	40	1481753	1890917.34
TOTAL	96.1	96.1			96.1		0	101.29	35	65237	6607955.2
TRANSCORP	0.76	0.76	0.77	0.75	0.77	0.01	1.32	0.76	62	6606487	5018987.1
UACN	7.7	7.7	8.05	7.7	7.75	0.05	0.65	7.73	63	2056527	15896303.1
UAC-PROP	0.88	0.88	0.96	0.96	0.96	0.08	9.09	0.96	8	325002	310801.76
UBA	6.5	6.5	6.65	6.5	6.65	0.15	2.31	6.56	219	7942978	52130740.6
UBN	6.15	6.15	6.15	6.15	6.15	0	0	6.16	18	164887	1016025.2
UCAP	2.62	2.62	2.68	2.62	2.65	0.03	1.15	2.65	72	3063280	8128020.21
UHOMREIT	40.7	40.7			40.7		0	36.65	1	700	25655
UNILEVER	17	17			17		0	15.97	34	68787	1098600.1
UNIONDAC	0.28	0.28			0.28		0	0.29	6	123455	35551.95
UNITYBNK	0.52	0.52			0.52		0	0.51	2	47400	24126
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	60000	12000
UPL	1.25	1.25			1.25		0	1.37	15	503680	689516.79
VITAFOAM	5.89	5.89	5.4	5.4	5.4	-0.49	-8.32	5.33	55	1156692	6169331.34
WAPCO	11.35	11.35	11.5	11.5	11.5	0.15	1.32	11.55	85	1429359	16504675.55
WAPIC	0.33	0.33	0.34	0.3	0.3	-0.03	-9.09	0.32	49	12972910	4107074.4
WEMABANK	0.6	0.6	0.6	0.58	0.58	-0.02	-3.33	0.59	22	1195214	699423.58
ZENITHBANK	16.7	16.7	16.9	16.7	16.75	0.05	0.30	16.76	484	22274394	373318935.9
TOTAL TRANSACTION (96)									4342	214499976	2514925230.58

Attachments

File	Description	File size
GTI Daily Price List- Friday_ June 5th_ 2020		207 KB

You may also like...