Financial Possibilities

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

Daily Price List – Monday, 10th February, 2020

by GTI Research · February 10, 2020

432 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1	1	100	100
ABCTRANS	0.34	0.34			0.34		0	0.31	1	8000	2480
ACCESS	9.8	9.8	9.7	9.65	9.65	-0.15	-1.53	9.68	117	2250311	21780909.9
AFRIPRUD	4.5	4.5	4.6	4.51	4.6	0.1	2.22	4.5	45	1192180	5359951.8
AIICO	0.82	0.82			0.82		0	0.82	26	513700	422155.56
BERGER	6.75	6.75			6.75		0	7.4	3	1381	10219.4
BETAGLAS	70	70			70		0	63	1	100	6300
BOCGAS	4.5	4.5			4.5		0	4.55	3	2370	10783.5
BUACEMENT	35.4	35.4	37	33.6	36	0.6	1.69	35.39	39	469684	16620810.1
CADBURY	9	9	9	9	9	0	0	9.04	27	615005	5559444.2
CAP	24.6	24.6			24.6		0	25.2	4	242	6098.9
CAVERTON	2.94	2.94			2.94		0	2.7	10	141548	381763.28
CHAMPION	0.97	0.97			0.97		0	0.92	3	70000	64400
CHAMS	0.31	0.31	0.33	0.32	0.33	0.02	6.45	0.33	16	2847458	933866.56
CHELLARAM	2.78	2.78			2.78		0	2.51	1	242	607.42
CHIPLC	0.36	0.36			0.36		0	0.38	1	24000	9120
CILEASING	5.4	5.4			5.4		0	5.47	12	53125	290709
CONOIL	18	18			18		0	18.05	22	41412	747645.95
CORNERST	0.54	0.54			0.54		0	0.58	12	370429	214789.79
COURTVILLE	0.21	0.21	0.22	0.22	0.22	0.01	4.76	0.22	4	1414987	311307.14
CUSTODIAN	6	6			6		0	6.11	4	1298	7926.05
CUTIX	1.35	1.35			1.35		0	1.35	7	64457	87094.95
DAARCOMM	0.33	0.33			0.33		0	0.3	2	9551	2865.3
DANGCEM	170	170			170		0	168.28	57	24309	4090695.4
DANGSUGAR	13.4	13.4			13.4		0	13.05	81	394957	5155483.05
ETERNA	2.15	2.15	2.2	2	2.1	-0.05	-2.33	2.06	106	5568846	11461292.95
ETI	7.1	7.1			7.1		0	6.99	23	186212	1302512.25
ETRANZACT	2.61	2.61			2.61		0	2.55	1	100	255
FBNH	6	6	6	5.85	5.85	-0.15	-2.50	5.91	297	35908568	212055243.75
FCMB	1.89	1.89	1.92	1.87	1.88	-0.01	-0.53	1.88	54	9104079	17136092.66
FIDELITYBK	2.17	2.17	2.19	2.07	2.13	-0.04	-1.84	2.12	98	11730646	24919058.45
FIDSON	2.55	2.55			2.55		0	2.32	7	31410	72873.2
FLOURMILL	22.8	22.8	22.8	22.8	22.8	0	0	22.76	38	2069936	47111531.65
FO	18.55	18.55			18.55		0	16.79	63	161231	2706422.2
GLAXOSMITH	5	5			5		0	5	32	668183	3339595
GUARANTY	29.5	29.5	29.3	29.3	29.3	-0.2	-0.68	29.27	192	2687449	78663809.55
GUINNESS	30.2	30.2			30.2		0	28.49	42	235267	6702646.2
HONYFLOUR	1.1	1.1	1.1	1.09	1.09	-0.01	-0.91	1.09	17	574786	628109.74
IKEJAHOTEL	1.12	1.12			1.12		0	1.03	4	34500	35410
INTBREW	8.5	8.5			8.5		0	8.32	19	33273	276936.5
JAIZBANK	0.69	0.69	0.68	0.66	0.67	-0.02	-2.90	0.67	15	1107576	738762.92
JAPAULOIL	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	22	2603204	624768.96
JBERGER	22.45	22.45	22.8	22.5	22.5	0.05	0.22	22.55	40	731309	16490155.35
JOHNHOLT	0.56	0.56			0.56		0	0.51	1	225	114.75
LASACO	0.26	0.26	0.26	0.25	0.26	0	0	0.25	14	1185716	301282
LAWUNION	1.11	1.11	1.2	1	1.2	0.09	8.11	1.12	23	1401874	1573605.22
LEARNAFRCA	1.13	1.13			1.13		0	1.2	4	17582	21175.55
LINKASSURE	0.62	0.62	0.56	0.56	0.56	-0.06	-9.68	0.56	21	1120333	627719.8
LIVESTOCK	0.6	0.6	0.65	0.6	0.61	0.01	1.67	0.62	43	2661165	1657023.33
MANSARD	2	2			2		0	1.89	22	359625	681197.58
MAYBAKER	2.17	2.17	2.02	2	2.02	-0.15	-6.91	2.01	10	378019	758046
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	4100834	820166.8
MEYER	0.46	0.46			0.46		0	0.42	1	265	111.3
MOBIL	133.2	133.2			133.2		0	131.47	11	2179	286470
MORISON	0.5	0.5			0.5		0	0.45	3	136	61.6
MRS	15.3	15.3			15.3		0	14	1	25	350
MTNN	117	117	115	115	115	-2	-1.71	115.12	78	4015818	462300735.4
NAHCO	2.79	2.79	2.74	2.66	2.74	-0.05	-1.79	2.73	48	1194370	3255114.62
NASCON	13	13			13		0	12.66	20	172287	2181113.8
NB	51.5	51.5			51.5		0	50.75	39	222091	11271750.05
NEIMETH	0.5	0.5			0.5		0	0.48	7	55114	26203.58
NEM	2.16	2.16			2.16		0	2.24	5	6540	14665.7
NESTLE	1380	1380	1242	1242	1242	-138	-10.00	1242.27	64	216144	268509378
NPFMCRFBK	1.12	1.12	1.23	1.22	1.23	0.11	9.82	1.22	13	713948	873660.76
OANDO	3.6	3.6	3.6	3.45	3.45	-0.15	-4.17	3.55	90	3595233	12772292.03
OKOMUOIL	68	68			68		0	64.39	8	6023	387793.95
OMATEK	0.41	0.41			0.41		0	0.37	25	2000000	740000
PORTPAINT	2.23	2.23			2.23		0	2.2	1	2000	4400
PRESCO	49.85	49.85			49.85		0	47.33	4	2535	119969.05
PRESTIGE	0.54	0.54	0.59	0.49	0.59	0.05	9.26	0.51	8	728844	369220.85
PZ	5	5			5		0	5.02	70	1077774	5414937.25
REDSTAREX	4.45	4.45			4.45		0	4.45	1	6350	28257.5
REGALINS	0.2	0.2			0.2		0	0.2	2	11000	2200
ROYALEX	0.25	0.25			0.25		0	0.23	2	54130	12483.9
RTBRISCOE	0.2	0.2			0.2		0	0.2	2	1375	275
SCOA	2.93	2.93			2.93		0	2.64	1	61	161.04
SEPLAT	605	605			605		0	544.5	8	63	34303.5
SOVRENINS	0.2	0.2	0.22	0.2	0.22	0.02	10.00	0.22	8	8580236	1854547.2
STANBIC	38	38			38		0	38.2	17	266797	10190424.05
STERLNBANK	1.69	1.69			1.69		0	1.62	31	970955	1568761.22
SUNUASSUR	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	2001000	400200
TOTAL	107	107			107		0	110.65	22	20349	2251657.7
TRANSCOHOT	4.05	4.05			4.05		0	3.65	3	102112	372708.8
TRANSCORP	0.99	0.99	1	0.94	0.99	0	0	0.96	53	24625723	23575237.92
TRANSEXPR	0.81	0.81	0.89	0.89	0.89	0.08	9.88	0.89	1	110000	97900
TRIPPLEG	0.58	0.58			0.58		0	0.63	1	1587	999.81
UACN	8.45	8.45	8.5	8.45	8.5	0.05	0.59	8.49	169	14163566	120220151.7
UAC-PROP	0.9	0.9			0.9		0	0.89	17	264200	234480
UBA	7.75	7.75	7.8	7.7	7.7	-0.05	-0.65	7.73	175	6878110	53150655.35
UBN	6.95	6.95			6.95		0	6.96	74	1192191	8298607.7
UCAP	2.55	2.55	2.61	2.55	2.61	0.06	2.35	2.59	60	1779516	4610715.59
UNILEVER	15	15			15		0	15.78	37	261185	4121783.15
UNIONDAC	0.2	0.2			0.2		0	0.2	2	30000	6100
UNITYBNK	0.57	0.57	0.57	0.57	0.57	0	0	0.57	23	510333	292803.81
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	5000000	1000000
UPDCREIT	3.2	3.2	3.4	3.4	3.4	0.2	6.25	3.4	10	424745	1443186.5
UPL	1.2	1.2			1.2		0	1.16	5	121664	141210.24
VITAFOAM	5.03	5.03			5.03		0	4.67	26	645316	3013206.34
WAPCO	15.3	15.3	15.2	15.05	15.05	-0.25	-1.63	15.16	100	3618771	54853747.1
WAPIC	0.33	0.33	0.35	0.35	0.35	0.02	6.06	0.35	17	440747	153794.47
WEMABANK	0.71	0.71	0.69	0.69	0.69	-0.02	-2.82	0.69	10	318250	219632.5
ZENITHBANK	19.8	19.8	20	19.8	19.85	0.05	0.25	19.87	400	18571034	369052604.3
TOTAL TRANSACTION (102)									3487	200155486	1922514358.94

Attachments

File	Description	File size
GTI Daily Price List- Monday_ February 10th_ 2020		511 KB

You may also like...