Financial Possibilities

NSE Price List

Daily Price List – Monday, 15th June, 2020

by GTI Research · June 15, 2020

223 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.49	0.49	0.47	0.47	0.47	-0.02	-4.08	0.48	8	244996	117688.93
ACADEMY	0.3	0.3			0.3		0	0.31	2	2270	703.7
ACCESS	6.8	6.8	6.8	6.75	6.75	-0.05	-0.74	6.77	243	10717228	72605035.85
AFRIPRUD	4.25	4.25	4.12	4.1	4.12	-0.13	-3.06	4.12	48	3185357	13108832.51
AIICO	1.18	1.18	1.15	1.07	1.07	-0.11	-9.32	1.11	117	5323336	5895118.24
AIRTELAFRI	298.9	298.9			298.9		0	325.1	2	6	1950.6
ARDOVA	14.4	14.4			14.4		0	13.19	28	344893	4550043.1
BERGER	7.45	7.45			7.45		0	6.84	15	125860	860255
BOCGAS	4.51	4.51			4.51		0	4.4	4	3412	15029
BUACEMENT	41.5	41.5	40.75	38.1	40.75	-0.75	-1.81	39.17	39	569049	22287307.5
CADBURY	7.5	7.5			7.5		0	7.44	34	328090	2441514.7
CAP	20.65	20.65			20.65		0	19.62	12	9095	178442
CAPOIL	0.2	0.2			0.2		0	0.2	1	909	181.8
CAVERTON	2.25	2.25	2.4	2.21	2.24	-0.01	-0.44	2.25	75	17374115	39016922.62
CHAMPION	0.88	0.88			0.88		0	0.95	1	15000	14250
CHAMS	0.25	0.25			0.25		0	0.26	7	156997	40230.68
CILEASING	4.8	4.8			4.8		0	4.78	13	308835	1475666.75
CONOIL	21	21			21		0	20.71	17	28636	593168.65
CORNERST	0.51	0.51	0.56	0.56	0.56	0.05	9.80	0.56	5	730000	408800
COURTVILLE	0.2	0.2			0.2		0	0.2	3	81600	16324
CUSTODIAN	6	6			6		0	5.81	13	79245	460666.35
CUTIX	1.6	1.6			1.6		0	1.69	7	44415	74931.8
DAARCOMM	0.33	0.33			0.33		0	0.3	1	3031	909.3
DANGCEM	139	139			139		0	135.16	116	270464	36554936.7
DANGSUGAR	14.8	14.8	15	14.75	14.8	0	0	14.87	166	3487739	51849814.05
ETERNA	2.48	2.48			2.48		0	2.44	21	106000	258977.36
ETI	5.45	5.45	5.05	5.05	5.05	-0.4	-7.34	5.15	44	567311	2921573.75
FBNH	5.35	5.35	5.4	5.25	5.25	-0.1	-1.87	5.29	263	24351160	128756897.85
FCMB	1.73	1.73	1.73	1.7	1.71	-0.02	-1.16	1.72	80	19467619	33483048.46
FIDELITYBK	1.85	1.85	1.83	1.79	1.8	-0.05	-2.70	1.81	76	5703354	10315623.21
FIDSON	3	3	3.3	3.3	3.3	0.3	10.00	3.29	31	647448	2131989.61
FLOURMILL	20.95	20.95			20.95		0	20.32	44	203945	4143348.7
FTNCOCOA	0.2	0.2			0.2		0	0.2	2	17000	3400
GLAXOSMITH	7.5	7.5	7.1	7.1	7.1	-0.4	-5.33	7.24	79	951487	6884817.6
GUARANTY	24	24	24	23.5	23.6	-0.4	-1.67	23.72	333	14374984	340958699.45
GUINEAINS	0.2	0.2			0.2		0	0.2	1	3000	600
GUINNESS	17.5	17.5	17.55	17.55	17.55	0.05	0.29	17.53	121	1167013	20453432.8
HONYFLOUR	0.92	0.92	1.01	0.99	1.01	0.09	9.78	1	33	2306534	2301349.23
INTBREW	4.7	4.7	4.7	4.65	4.65	-0.05	-1.06	4.66	92	2420738	11268646.35
JAIZBANK	0.64	0.64	0.69	0.6	0.69	0.05	7.81	0.66	49	10396732	6872482.73
JAPAULOIL	0.25	0.25	0.25	0.24	0.25	0	0	0.24	41	2819055	684575.66
JBERGER	19.85	19.85			19.85		0	18.52	39	154071	2853868.85
JULI	1.51	1.51			1.51		0	1.36	1	300	408
LASACO	0.25	0.25	0.27	0.25	0.27	0.02	8	0.26	9	1908500	493165
LAWUNION	1.06	1.06			1.06		0	1.04	3	1434	1497.89
LEARNAFRCA	1.28	1.28	1.35	1.3	1.35	0.07	5.47	1.32	15	496522	655191.92
LINKASSURE	0.53	0.53			0.53		0	0.55	4	24678	13519.68
LIVESTOCK	0.7	0.7			0.7		0	0.67	15	148545	99477.5
MANSARD	1.85	1.85	2	2	2	0.15	8.11	1.97	5	165640	325836
MAYBAKER	3.05	3.05	3.16	3.16	3.16	0.11	3.61	3.13	42	553090	1728745
MBENEFIT	0.22	0.21	0.23	0.21	0.23	0.01	4.55	0.22	24	4154931	898834.82
MCNICHOLS	0.5	0.5			0.5		0	0.48	2	1400	665
MEDVIEWAIR	1.62	1.62			1.62		0	1.7	2	4309	7325.3
MEYER	0.5	0.5			0.5		0	0.45	1	500	225
MOBIL	192.6	192.6			192.6		0	179.79	11	2202	395906.6
MRS	13.8	13.8			13.8		0	12.74	10	8595	109520.15
MTNN	118	118	116	116	116	-2	-1.69	116.95	147	839416	98172832
MULTIVERSE	0.2	0.2			0.2		0	0.2	3	16000	3200
NAHCO	2.9	2.9	2.95	2.9	2.93	0.03	1.03	2.92	54	2626734	7681542.43
NASCON	11.6	11.6			11.6		0	11.89	13	38608	459009.9
NB	42	42			42		0	39.26	74	553714	21740140.75
NCR	2	2			2		0	1.8	2	8775	15795
NEIMETH	2.57	2.57	2.57	2.32	2.32	-0.25	-9.73	2.42	96	1759399	4265407.17
NEM	2.05	2.05			2.05		0	1.97	16	371891	732995.45
NESF	552.2	552.2			552.2		0	552.2	1	2	1104.4
NESTLE	995	995			995		0	1094.5	26	45538	49841341
NIGERINS	0.2	0.2			0.2		0	0.2	4	110000	22000
NNFM	4.3	4.3			4.3		0	4.5	3	5000	22500
NPFMCRFBK	1.87	1.87	1.87	1.82	1.87	0	0	1.85	38	3516256	6511428.65
NSLTECH	0.2	0.2			0.2		0	0.2	1	1136	227.2
OANDO	2.6	2.6	2.56	2.5	2.52	-0.08	-3.08	2.53	103	3346714	8464150.88
OKOMUOIL	67	67			67		0	70.19	12	5208	365559.6
OMATEK	0.28	0.28			0.28		0	0.26	1	3572	928.72
PRESCO	45.25	45.25			45.25		0	44.95	13	30758	1382644
PRESTIGE	0.7	0.7	0.63	0.63	0.63	-0.07	-10.00	0.65	15	260597	169843.36
PZ	4.9	4.9			4.9		0	4.79	41	249283	1194998.7
REDSTAREX	3.3	3.3	3.63	3.59	3.63	0.33	10	3.61	25	1305889	4715028.42
REGALINS	0.21	0.21	0.22	0.2	0.22	0.01	4.76	0.22	8	5353300	1172693
ROYALEX	0.24	0.24			0.24		0	0.24	1	10	2.4
SEPLAT	476.4	476.4			476.4		0	428.8	10	380	162944
STANBIC	33	33			33		0	31.51	24	62983	1984329
STERLNBANK	1.35	1.35	1.34	1.25	1.3	-0.05	-3.70	1.29	30	1605397	2070637.14
TOTAL	96.1	96.1			96.1		0	96.47	52	51871	5004075.6
TRANSCOHOT	4	4	4	4	4	0	0	4	1	1000000	4000000
TRANSCORP	0.75	0.75	0.75	0.72	0.73	-0.02	-2.67	0.73	50	5530818	4020524.07
TRIPPLEG	0.58	0.58			0.58		0	0.53	3	4327	2293.31
UACN	7.2	7.2			7.2		0	7.32	59	1151262	8430865.7
UAC-PROP	1.04	1.04	1.01	0.97	0.97	-0.07	-6.73	1	21	1153090	1155074.9
UBA	6.75	6.75	6.8	6.4	6.4	-0.35	-5.19	6.54	264	14639272	95740500.75
UBN	6.15	6.15	6.4	5.6	6.4	0.25	4.07	5.95	51	1398246	8312989.05
UCAP	2.64	2.64	2.7	2.6	2.6	-0.04	-1.52	2.62	98	6365070	16686325.86
UHOMREIT	40.7	40.7			40.7		0	40.65	1	22	894.3
UNILEVER	17	17			17		0	15.4	67	127684	1966968.9
UNIONDAC	0.3	0.3			0.3		0	0.28	7	144589	40494.92
UNITYBNK	0.57	0.6	0.62	0.57	0.62	0.05	8.77	0.6	84	8894681	5339054.46
UPDCREIT	3.8	3.8			3.8		0	3.84	2	10549	40471.2
UPL	1.2	1.2			1.2		0	1.27	6	128648	163529.44
VERITASKAP	0.2	0.2			0.2		0	0.2	1	500	100
VITAFOAM	5.6	5.6			5.6		0	5.19	24	276958	1436545.6
WAPCO	11.3	11.3	11.05	11	11	-0.3	-2.65	11.05	136	1610235	17799024
WAPIC	0.33	0.33	0.34	0.32	0.32	-0.01	-3.03	0.33	43	11615312	3812219.32
WEMABANK	0.59	0.59	0.6	0.6	0.6	0.01	1.69	0.59	27	734467	436955.53
ZENITHBANK	16.65	16.65	16.75	15.8	16.2	-0.45	-2.70	16.26	580	24136028	392360380.55
TOTAL TRANSACTION (103)									4808	237652864	1609494943.93

Attachments

File	Description	File size
GTI Daily Price List- Monday_ June 15th_ 2020		214 KB

You may also like...