Financial Possibilities

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

Daily Price List – Monday, 23rd March, 2020

by GTI Research · March 23, 2020

393 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ACADEMY	0.37	0.37	0.34	0.34	0.34	-0.03	-8.11	0.34	2	2000237	680087.69
ACCESS	5.85	5.85	6	5.3	5.4	-0.45	-7.69	5.58	378	31009236	173184344.7
AFRIPRUD	3.85	3.85			3.85		0	3.48	25	245965	855446.11
AIICO	0.78	0.78	0.75	0.71	0.71	-0.07	-8.97	0.72	24	3123244	2254971.73
AIRTELAFRI	298.9	298.9			298.9		0	300.48	9	554	166465
ARDOVA	13.8	13.8			13.8		0	12.45	11	45584	567520.8
BERGER	6.1	6.1			6.1		0	5.86	9	7424	43509.05
BOCGAS	4.05	4.05			4.05		0	3.68	2	3600	13240
BUACEMENT	35.3	35.3			35.3		0	31.8	2	523	16631.4
CADBURY	6.25	6.25	5.65	5.65	5.65	-0.6	-9.60	5.8	62	1072665	6223031.35
CAP	19.5	19.5	21	21	21	1.5	7.69	20.61	27	339520	6995939
CAPHOTEL	2.75	2.75			2.75		0	3	1	225	675
CAVERTON	2.5	2.5			2.5		0	2.25	14	283403	638024.6
CHAMS	0.22	0.22	0.22	0.2	0.2	-0.02	-9.09	0.2	27	7880751	1600031.42
CILEASING	6.85	6.85			6.85		0	6.2	4	106500	660300
CONOIL	14.6	14.6			14.6		0	13.5	28	72974	985393.3
CORNERST	0.58	0.58			0.58		0	0.53	3	52780	27973.4
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	8	273328	54758.88
CUSTODIAN	5.2	5.2	5.65	5.65	5.65	0.45	8.65	5.56	17	190832	1060769.4
CUTIX	1.16	1.16	1.2	1.2	1.2	0.04	3.45	1.1	15	391064	431688.71
DAARCOMM	0.33	0.33			0.33		0	0.3	2	6000	1800
DANGCEM	129.7	129.7			129.7		0	125.03	103	580029	72522470.9
DANGSUGAR	10	10	9.3	9	9	-1	-10.00	9.06	60	1840681	16684991.7
DEAPCAP	0.33	0.33			0.33		0	0.3	1	1000	300
EKOCORP	6	6			6		0	5.4	1	6843	36952.2
ETERNA	2.39	2.39			2.39		0	2.17	2	11740	25428
ETI	4.9	4.9	5	4.45	4.45	-0.45	-9.18	4.59	63	2893549	13279513.15
FBNH	4	4.15	4.15	3.6	3.85	-0.15	-3.75	3.77	455	46675185	176055184.95
FCMB	1.55	1.55	1.56	1.41	1.55	0	0	1.54	86	20622828	31821914.56
FIDELITYBK	1.69	1.69	1.76	1.6	1.74	0.05	2.96	1.69	129	16868512	28571994.18
FIDSON	2.21	2.21			2.21		0	2.07	8	21430	44305
FLOURMILL	19.3	19.3	20.8	20.8	20.8	1.5	7.77	19.36	74	2259402	43751372.55
GLAXOSMITH	3.75	3.75	3.75	3.75	3.75	0	0	3.79	24	357509	1356191.4
GUARANTY	18.6	18.6	17.05	16.75	16.75	-1.85	-9.95	16.79	737	63272926	1062648919.75
GUINNESS	25.2	25.2			25.2		0	22.78	19	5592	127390.9
HONYFLOUR	0.83	0.83			0.83		0	0.83	12	143743	119899.7
IKEJAHOTEL	0.99	0.99			0.99		0	0.99	3	8891	8786.28
INTBREW	5.5	5.5	5	5	5	-0.5	-9.09	5	20	513518	2569726.5
JAIZBANK	0.45	0.45	0.45	0.41	0.45	0	0	0.44	20	1027694	454020.79
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	9	651631	130326.2
JBERGER	23.7	23.7			23.7		0	21.56	94	956966	20631797.35
JOHNHOLT	0.56	0.56			0.56		0	0.51	1	3000	1530
LASACO	0.21	0.21	0.21	0.2	0.21	0	0	0.2	10	1501000	303700
LAWUNION	1	1	0.93	0.9	0.92	-0.08	-8.00	0.92	20	3831604	3508992.81
LEARNAFRCA	1	1			1		0	1	1	5000	5000
LINKASSURE	0.43	0.43			0.43		0	0.39	1	2000	780
LIVESTOCK	0.58	0.58			0.58		0	0.6	9	37377	22494.89
MANSARD	1.75	1.75			1.75		0	1.7	3	14500	24610
MAYBAKER	1.79	1.79	1.95	1.8	1.95	0.16	8.94	1.91	37	793121	1514609.47
MBENEFIT	0.2	0.2			0.2		0	0.2	2	45850	9170
MOBIL	146.5	146.5			146.5		0	155.68	17	14868	2314682.2
MRS	13.8	13.8			13.8		0	12.45	2	640	7968
MTNN	103	103			103		0	99.84	162	2424029	242011286.4
NAHCO	2.5	2.5	2.3	2.25	2.3	-0.2	-8.00	2.28	17	1308965	2989933.3
NASCON	9.4	9.4			9.4		0	8.5	47	419193	3563162.1
NB	30	30	27	27	27	-3	-10.00	27.05	64	3688692	99766338.3
NEIMETH	0.4	0.44	0.44	0.44	0.44	0.04	10.00	0.44	8	255177	112277.88
NEM	1.59	1.59	1.6	1.46	1.6	0.01	0.63	1.46	28	14696310	21477275.5
NESF	552.2	552.2			552.2		0	552.2	2	200	110440
NESTLE	850	850			850		0	795.53	90	39873	31720184.8
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	720500	144100
NPFMCRFBK	1.05	1.05			1.05		0	1.06	7	125800	133580
OANDO	2.21	2.21	2.2	2.01	2.01	-0.2	-9.05	2.07	58	2628817	5436836.8
OKOMUOIL	55.05	55.05			55.05		0	50.5	14	24891	1257022.75
PRESCO	36.45	36.45			36.45		0	32.88	8	6343	208534.55
PRESTIGE	0.55	0.55			0.55		0	0.6	1	544	326.4
PZ	4.05	4.05			4.05		0	3.99	32	695304	2775091.45
REDSTAREX	3	3	3.3	3	3	0	0	3.03	44	13351457	40433940.62
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	6480	1296
SEPLAT	544.5	544.5			544.5		0	490.1	6	106	51950.6
SKYAVN	2.31	2.31	2.31	2.31	2.31	0	0	2.31	3	498289	1151488.59
SOVRENINS	0.2	0.2			0.2		0	0.2	2	9600	1920
STANBIC	26.5	26.5	24.5	23.85	23.85	-2.65	-10.00	23.91	58	8275165	197876028.2
STERLNBANK	1.04	1.04	1.13	1	1	-0.04	-3.85	1.01	68	11695448	11765621.52
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	8000	1600
TANTALIZER	0.2	0.2			0.2		0	0.2	1	5000	1000
TOTAL	107	107			107		0	96.3	8	50769	4889217.5
TRANSCOHOT	4	4			4		0	4	1	500	2000
TRANSCORP	0.6	0.6	0.6	0.54	0.56	-0.04	-6.67	0.55	93	24570849	13413523.9
TRIPPLEG	0.58	0.58			0.58		0	0.61	3	13591	8312.33
UACN	7.85	7.85	7.4	7.1	7.1	-0.75	-9.55	7.22	47	2644626	19089054
UAC-PROP	0.92	0.92	0.92	0.92	0.92	0	0	0.92	4	110010	101489.2
UBA	5	5	5	4.5	4.5	-0.5	-10.00	4.66	420	29162562	136019415.05
UBN	7.2	7.2	6.5	6.5	6.5	-0.7	-9.72	6.5	31	1081825	7031890
UCAP	2.41	2.41	2.18	2.17	2.17	-0.24	-9.96	2.17	35	2992134	6499321.08
UNILEVER	11.65	11.65	10.5	10.5	10.5	-1.15	-9.87	10.55	42	1099601	11597588.7
UNIONDAC	0.22	0.22			0.22		0	0.24	4	65532	15727.68
UNITYBNK	0.42	0.42			0.42		0	0.42	9	130771	55265.29
UNIVINSURE	0.2	0.2			0.2		0	0.2	2	100000	20000
UPDCREIT	3.2	3.2			3.2		0	3.2	1	10000	32000
UPL	0.99	0.99			0.99		0	1	3	50625	50668.75
VITAFOAM	4.14	4.14	4.25	3.75	4.25	0.11	2.66	3.79	37	1145856	4340075.85
WAPCO	10.1	10.1	9.1	9.1	9.1	-1	-9.90	9.21	137	2212991	20375978.8
WAPIC	0.21	0.21	0.21	0.2	0.21	0	0	0.2	35	4694419	946924.82
WEMABANK	0.5	0.5	0.45	0.45	0.45	-0.05	-10.00	0.46	37	811800	370151.02
ZENITHBANK	11.85	11.85	11.85	10.7	10.7	-1.15	-9.70	10.81	1517	120456307	1302219999.35
TOTAL TRANSACTION (96)									5883	464363989	3865087464.05

Attachments

File	Description	File size
GTI Daily Price List- Monday_ March 23rd_ 2020		507 KB

You may also like...