Financial Possibilities

NSE Price List

Daily Price List – Monday, 24th February, 2020

by GTI Research · February 24, 2020

352 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35			0.35		0	0.33	3	32100	10592
ACCESS	9.4	9.4	9.4	8.75	8.8	-0.6	-6.38	8.97	182	7517649	67461351.95
AFRIPRUD	5.2	5.2	4.98	4.9	4.9	-0.3	-5.77	4.91	58	1928212	9467354.17
AIICO	1.01	1.01	1.01	0.91	0.96	-0.05	-4.95	0.97	50	3550362	3429533.02
AIRTELAFRI	298.9	298.9			298.9		0	298.9	1	1	298.9
ALEX	8.1	8.1			8.1		0	7.3	1	100	730
ARDOVA	16.7	16.7			16.7		0	15.2	11	88728	1349064.6
BERGER	6.75	6.75			6.75		0	7.4	10	30384	224841.6
BETAGLAS	70	70			70		0	63	5	81868	5157684
BOCGAS	4.5	4.5	4.05	4.05	4.05	-0.45	-10.00	4.05	2	101100	409950
BUACEMENT	36.45	36.45	38	34.5	35.9	-0.55	-1.51	35.52	54	848000	30125080.9
CADBURY	9.1	9.1	8.2	8.2	8.2	-0.9	-9.89	8.25	53	709773	5853918.45
CAP	24.6	24.6			24.6		0	23.21	12	60075	1394535
CAPOIL	0.2	0.2			0.2		0	0.2	1	19997	3999.4
CAVERTON	2.95	2.95	2.94	2.94	2.94	-0.01	-0.34	2.9	27	748728	2170168.35
CHAMPION	0.88	0.88			0.88		0	0.82	3	21100	17290
CHAMS	0.28	0.28	0.28	0.27	0.27	-0.01	-3.57	0.28	6	685200	190204
CHIPLC	0.32	0.32			0.32		0	0.3	6	63500	19035
CONOIL	18	18			18		0	18.01	22	79603	1433848.5
CORNERST	0.56	0.56			0.56		0	0.55	5	58906	32692.06
COURTVILLE	0.22	0.22	0.22	0.2	0.22	0	0	0.22	10	776500	168638.73
CUSTODIAN	5.65	5.65	5.45	5.45	5.45	-0.2	-3.54	5.56	9	304413	1693870.05
CUTIX	1.4	1.4			1.4		0	1.42	3	11198	15913.14
DAARCOMM	0.33	0.33			0.33		0	0.3	2	3000	900
DANGCEM	170	170			170		0	153.65	108	1385682	212909900.3
DANGSUGAR	12.1	12.1			12.1		0	11.82	93	636609	7525621.7
ETERNA	2.2	2.2			2.2		0	2.21	13	65154	144181.3
ETI	6.4	6.4			6.4		0	6.16	35	345079	2124219.6
FBNH	5.75	5.75	5.7	5.3	5.3	-0.45	-7.83	5.48	382	60097072	329464293.9
FCMB	1.95	1.95	1.84	1.76	1.77	-0.18	-9.23	1.81	84	6527774	11816362
FIDELITYBK	2.14	2.14	2.14	2	2.05	-0.09	-4.21	2.06	98	8766051	18083150.34
FIDSON	2.54	2.54			2.54		0	2.32	5	94200	218628
FLOURMILL	23	23			23		0	20.94	48	357900	7496008.85
GLAXOSMITH	5	5	4.55	4.5	4.5	-0.5	-10.00	4.52	34	1295521	5854374
GUARANTY	27.95	27.95	28.3	26.9	26.9	-1.05	-3.76	27.06	342	177129738	4792858980.4
GUINNESS	25.2	25.2			25.2		0	24.71	13	26097	644860.4
HONYFLOUR	1.01	1.01	0.98	0.98	0.98	-0.03	-2.97	0.98	13	517648	508554.58
IKEJAHOTEL	1.21	1.21			1.21		0	1.26	3	24600	31075
INTBREW	7.05	7.05			7.05		0	7.15	15	179570	1284386.55
JAIZBANK	0.69	0.69	0.63	0.63	0.63	-0.06	-8.70	0.64	17	1111036	707510.99
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	27	1789585	358420.9
JBERGER	24	24	22.4	22.4	22.4	-1.6	-6.67	22.03	44	800547	17633021.95
JOHNHOLT	0.56	0.56			0.56		0	0.58	2	2590	1502.2
LASACO	0.26	0.26			0.26		0	0.25	7	131500	32681
LAWUNION	0.73	0.73	0.8	0.74	0.8	0.07	9.59	0.78	18	528855	410823.38
LEARNAFRCA	1.24	1.24	1.24	1.24	1.24	0	0	1.24	10	427469	531081.56
LINKASSURE	0.43	0.43	0.45	0.45	0.45	0.02	4.65	0.44	5	352250	156535
LIVESTOCK	0.67	0.67			0.67		0	0.67	14	142577	95259.43
MANSARD	1.8	1.8			1.8		0	1.85	5	82397	152606.45
MAYBAKER	1.82	1.82	1.9	1.87	1.87	0.05	2.75	1.89	18	454050	856827.42
MBENEFIT	0.2	0.2			0.2		0	0.2	2	105000	21000
MOBIL	133.2	133.2			133.2		0	134.76	13	21506	2898062.7
MRS	13.8	13.8			13.8		0	12.5	5	4211	52657
MTNN	116	116			116		0	115.11	38	48673	5602559.8
NAHCO	2.8	2.8	2.75	2.75	2.75	-0.05	-1.79	2.71	38	1369310	3705184.2
NASCON	13	13			13		0	12.31	17	93007	1144846
NB	48.45	48.45	47	47	47	-1.45	-2.99	47.03	62	1953630	91879689.9
NCR	2.7	2.7	2.43	2.43	2.43	-0.27	-10.00	2.43	2	199790	486487.6
NEIMETH	0.45	0.45			0.45		0	0.47	8	185958	87863.08
NEM	2.08	2.08			2.08		0	2.11	13	222630	469088.85
NESTLE	1130	1130			1130		0	1128.91	66	137304	155004393.9
NOTORE	62.5	62.5			62.5		0	56.25	2	22	1237.5
NPFMCRFBK	1.24	1.24			1.24		0	1.13	2	12555	14138.25
OANDO	3.3	3.3	3.25	3.18	3.18	-0.12	-3.64	3.21	55	1442582	4629221.75
OKOMUOIL	68	68			68		0	62.98	10	2823	177805
PORTPAINT	2.23	2.23			2.23		0	2.01	1	1111	2233.11
PRESCO	49.85	49.85			49.85		0	46.9	2	2500	117250
PRESTIGE	0.55	0.55	0.55	0.55	0.55	0	0	0.55	3	950000	522500
PZ	5	5			5		0	4.7	15	82458	387633.95
REDSTAREX	4.45	4.45	4.01	4.01	4.01	-0.44	-9.89	4.02	9	166549	668941.49
ROYALEX	0.25	0.25	0.23	0.23	0.23	-0.02	-8	0.23	5	524000	121000
SEPLAT	605	605			605		0	544.5	5	229	124690.5
SKYAVN	2.62	2.62	2.36	2.36	2.36	-0.26	-9.92	2.36	3	485100	1144836
SOVRENINS	0.2	0.2			0.2		0	0.2	2	57494	11498.8
STANBIC	38.5	38.5			38.5		0	36.57	8	3926	143584.65
STERLNBANK	1.46	1.46	1.5	1.5	1.5	0.04	2.74	1.48	52	4061062	6009619.28
TOTAL	107	107			107		0	108.41	21	8324	902370.6
TRANSCORP	0.93	0.93	0.93	0.91	0.92	-0.01	-1.08	0.93	54	11156732	10368642.04
UACN	8.4	8.4			8.4		0	8.35	71	1682998	14050409.9
UAC-PROP	0.99	0.99	0.9	0.9	0.9	-0.09	-9.09	0.9	16	464490	418712
UBA	7.4	7.4	7.6	6.7	6.85	-0.55	-7.43	6.82	443	39165720	267206314.6
UBN	7.6	7.6	6.9	6.9	6.9	-0.7	-9.21	6.91	37	309332	2137460.7
UCAP	3.45	3.45	3.48	3.27	3.35	-0.1	-2.90	3.41	249	18479976	62992338.26
UHOMREIT	40.7	40.7			40.7		0	40.7	1	100	4070
UNILEVER	15	15			15		0	14.23	29	98594	1403110.15
UNITYBNK	0.59	0.59	0.58	0.58	0.58	-0.01	-1.69	0.57	6	150388	85697.52
UPDCREIT	3.45	3.45			3.45		0	3.17	8	230520	731899
UPL	1.25	1.25	1.25	1.25	1.25	0	0	1.25	2	139750	174687.5
VERITASKAP	0.2	0.2			0.2		0	0.2	2	55435	11087
VITAFOAM	4.5	4.5	4.51	4.05	4.51	0.01	0.22	4.16	46	2002965	8325235.05
WAPCO	15.5	15.5			15.5		0	14.89	63	1212672	18060704.7
WAPIC	0.34	0.34	0.32	0.32	0.32	-0.02	-5.88	0.34	22	293043	99113.88
WEMABANK	0.65	0.65	0.65	0.59	0.59	-0.06	-9.23	0.61	43	4273731	2605733.32
ZENITHBANK	19.85	20	20	19.05	19.1	-0.75	-3.78	19.42	993	56152768	1090537953.9
TOTAL TRANSACTION (94)									4533	429003016	7298075924.45

Attachments

File	Description	File size
GTI Daily Price List- Monday_ February 24th_ 2020		498 KB

You may also like...