Financial Possibilities

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

Daily Price List – Monday, 29th June, 2020

by GTI Research · June 29, 2020

193 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.56	0.56	0.51	0.51	0.51	-0.05	-8.93	0.51	14	509545	259870.75
ACADEMY	0.3	0.3	0.32	0.27	0.32	0.02	6.67	0.29	6	471800	136825
ACCESS	6.6	6.6	6.6	6.5	6.6	0	0	6.6	173	5033671	33205026.65
AFRINSURE	0.2	0.2			0.2		0	0.2	1	20000	4000
AFRIPRUD	4.11	4.11			4.11		0	4.15	30	391891	1628247.22
AFROMEDIA	0.2	0.2			0.2		0	0.2	1	2000	400
AIICO	0.99	0.99	0.99	0.92	0.92	-0.07	-7.07	0.94	53	4873379	4574851.34
AIRTELAFRI	328.7	328.7			328.7		0	331.61	18	7019	2327566.1
ARDOVA	13.05	13.05	11.75	11.75	11.75	-1.3	-9.96	11.75	17	831947	9775377.25
AUSTINLAZ	2.03	2.03			2.03		0	2.03	1	110	223.3
BERGER	7.45	7.45			7.45		0	7	5	66901	467975
BETAGLAS	68.35	68.35			68.35		0	73.68	7	1030	75889.7
BUACEMENT	43	43			43		0	38.8	21	120373	4670098.7
CADBURY	7.5	7.5			7.5		0	7.37	36	161364	1189366.6
CAP	20.65	20.65			20.65		0	19.44	6	39064	759506.5
CAPHOTEL	2.7	2.7			2.7		0	2.7	1	30000	81000
CAPOIL	0.2	0.2			0.2		0	0.2	2	8073	1614.6
CAVERTON	1.98	1.98			1.98		0	1.92	41	679098	1301445.09
CHAMPION	0.95	0.95			0.95		0	0.89	2	7000	6230
CHAMS	0.22	0.22	0.24	0.23	0.23	0.01	4.55	0.23	39	6006315	1394172.45
CHELLARAM	2.78	2.78	2.51	2.51	2.51	-0.27	-9.71	2.51	1	162060	406770.6
CHIPLC	0.49	0.49			0.49		0	0.45	1	2407	1083.15
CILEASING	4.6	4.6			4.6		0	4.26	8	33585	142914.35
CONOIL	21	21			21		0	18.9	29	274330	5184837
CORNERST	0.55	0.55	0.55	0.5	0.55	0	0	0.53	13	2864200	1514950
COURTVILLE	0.2	0.2			0.2		0	0.2	2	3900	780
CUSTODIAN	5.45	5.45	5.5	5	5.5	0.05	0.92	5.41	35	2805669	15178230.35
CUTIX	1.6	1.6	1.76	1.76	1.76	0.16	10.00	1.64	35	727746	1190981.71
DAARCOMM	0.33	0.33			0.33		0	0.3	2	10300	3090
DANGCEM	128	128			128		0	127.48	162	851382	108533561.7
DANGSUGAR	11.9	11.9	12	12	12	0.1	0.84	12	72	929349	11155894.15
DEAPCAP	0.33	0.33	0.3	0.3	0.3	-0.03	-9.09	0.3	1	150000	45000
EKOCORP	6	6			6		0	6	1	11446	68676
ETERNA	2.48	2.48	2.24	2.24	2.24	-0.24	-9.68	2.24	6	140775	315336
ETI	5.25	5.25	5	4.85	5	-0.25	-4.76	4.95	83	1681926	8323129.5
ETRANZACT	2.61	2.61			2.61		0	2.35	2	448	1052.8
FBNH	5.2	5.2	5.3	5.15	5.3	0.1	1.92	5.26	182	17379971	91346921.9
FCMB	1.86	1.86	1.9	1.83	1.9	0.04	2.15	1.86	73	8341124	15533677.19
FIDELITYBK	1.78	1.78	1.75	1.73	1.73	-0.05	-2.81	1.73	65	4833192	8383291.27
FIDSON	2.98	2.98	3.2	3.05	3.2	0.22	7.38	3.15	21	982630	3099458.76
FLOURMILL	19.6	19.6	19.55	19	19.55	-0.05	-0.26	19.14	57	649322	12426812.8
FTNCOCOA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	198200	39640
GLAXOSMITH	5.85	5.85	5.85	5.5	5.5	-0.35	-5.98	5.66	78	2598437	14700530.45
GSPECPLC	4.65	4.65			4.65		0	4.19	1	50	209.5
GUARANTY	22.7	22.7	22.6	22.35	22.35	-0.35	-1.54	22.49	244	17831822	401072670
GUINNESS	15	15			15		0	15.24	111	1742586	26550394.8
HONYFLOUR	0.99	0.99	0.95	0.95	0.95	-0.04	-4.04	0.96	19	246163	236372.36
IKEJAHOTEL	1.04	1.04	0.95	0.95	0.95	-0.09	-8.65	0.96	5	105886	101560.7
INTBREW	4.1	4.1	4.1	4.1	4.1	0	0	4.1	54	661914	2712181.4
INTERLINK	2.91	2.91			2.91		0	2.91	1	8088	23536.08
JAIZBANK	0.57	0.57	0.57	0.57	0.57	0	0	0.57	23	849532	486219.66
JAPAULOIL	0.25	0.25	0.24	0.23	0.23	-0.02	-8.00	0.23	21	1594823	368854.51
JBERGER	19.85	19.85			19.85		0	18.1	24	120100	2173247.7
LASACO	0.25	0.25	0.27	0.25	0.25	0	0	0.27	23	10194969	2734649.47
LAWUNION	1	1	0.97	0.97	0.97	-0.03	-3.00	0.97	4	139588	135738.36
LEARNAFRCA	1.35	1.35	1.29	1.29	1.29	-0.06	-4.44	1.28	2	110000	141200
LIVESTOCK	0.68	0.68	0.68	0.62	0.62	-0.06	-8.82	0.66	23	686551	450171.62
MANSARD	1.8	1.8	1.76	1.76	1.76	-0.04	-2.22	1.78	7	111877	199359.16
MAYBAKER	3	3	2.87	2.87	2.87	-0.13	-4.33	2.96	18	359686	1064015.54
MBENEFIT	0.22	0.22	0.23	0.23	0.23	0.01	4.55	0.23	28	6159154	1416002.96
MCNICHOLS	0.5	0.5			0.5		0	0.51	3	95000	48032
MEYER	0.5	0.5			0.5		0	0.51	3	44808	22852.08
MOBIL	192.6	192.6			192.6		0	173.5	11	13726	2381480
MORISON	0.6	0.6			0.6		0	0.54	6	12511	6755.94
MRS	13.8	13.8			13.8		0	12.45	4	831	10345.95
MTNN	117.5	117.5	117.5	117.5	117.5	0	0	117.38	126	1720652	201961894.6
NAHCO	2.64	2.64	2.64	2.4	2.45	-0.19	-7.20	2.48	103	5395445	13404502.59
NASCON	11.6	11.6	11	10.7	10.7	-0.9	-7.76	10.95	17	316669	3466881.75
NB	35	35			35		0	35.18	72	235828	8296686.65
NEIMETH	1.37	1.37	1.5	1.5	1.5	0.13	9.49	1.5	42	1623912	2435868
NEM	2	2	2.06	2.06	2.06	0.06	3.00	2.06	10	590358	1215015.48
NESTLE	1200	1200	1256.8	1256.8	1256.8	56.8	4.73	1233.64	95	197673	243856661.7
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	158211	31642.2
NNFM	4.3	4.3			4.3		0	3.87	1	6000	23220
NPFMCRFBK	1.27	1.27			1.27		0	1.26	12	237052	299216.2
OANDO	2.4	2.4	2.4	2.39	2.4	0	0	2.39	56	1626874	3880863.29
OKOMUOIL	64	64	70.4	64.25	70.4	6.4	10.00	67.58	40	378507	25579043.4
OMATEK	0.28	0.28	0.26	0.26	0.26	-0.02	-7.14	0.26	1	100000	26000
PHARMDEKO	1.5	1.5			1.5		0	1.35	1	20000	27000
PRESCO	45.25	45.25			45.25		0	46.78	35	123847	5794076.35
PRESTIGE	0.47	0.47	0.51	0.49	0.51	0.04	8.51	0.5	9	451129	224488.81
PZ	3.85	3.85	4.2	4.2	4.2	0.35	9.09	4.19	56	781715	3276875.1
REDSTAREX	3.23	3.23			3.23		0	3.55	10	100442	356569.1
REGALINS	0.2	0.2	0.22	0.22	0.22	0.02	10.00	0.22	11	923600	203192
ROYALEX	0.23	0.23	0.25	0.23	0.23	0	0	0.24	10	610510	144377.3
RTBRISCOE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	332960	66592
SCOA	2.93	2.93			2.93		0	2.64	2	9297	24544.08
SEPLAT	386	386			386		0	347.4	37	19167	6658615.8
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
STANBIC	30.25	30.25			30.25		0	29.57	24	152702	4515468.2
STERLNBANK	1.29	1.29	1.23	1.23	1.23	-0.06	-4.65	1.23	21	224758	276855.62
STUDPRESS	1.99	1.99			1.99		0	1.8	3	37100	66780
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	1500	300
TANTALIZER	0.2	0.2			0.2		0	0.2	1	70000	14000
THOMASWY	0.35	0.35			0.35		0	0.34	8	131921	44299.6
TOTAL	97.5	97.5			97.5		0	93.5	26	55111	5153059.9
TOURIST	3.15	3.15			3.15		0	3.15	1	10000	31500
TRANSCORP	0.69	0.69	0.7	0.67	0.68	-0.01	-1.45	0.68	67	5050289	3425149.14
TRIPPLEG	0.53	0.53			0.53		0	0.5	24	17550	8775
UACN	7.45	7.45	8	7.45	8	0.55	7.38	7.59	58	1459757	11082142.2
UAC-PROP	0.99	0.99			0.99		0	0.93	10	123720	115532.6
UBA	6.4	6.4	6.35	6.2	6.25	-0.15	-2.34	6.3	176	9756220	61440355.15
UBN	6.3	6.3			6.3		0	5.7	44	374447	2135617.55
UCAP	2.63	2.63	2.58	2.56	2.56	-0.07	-2.66	2.59	86	1657878	4289112.17
UNILEVER	17	17	15.3	15.3	15.3	-1.7	-10.00	15.3	80	1852237	28340703.7
UNIONDAC	0.28	0.28			0.28		0	0.29	2	55000	16000
UNITYBNK	0.53	0.53			0.53		0	0.55	4	12431	6888.43
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	224400	44880
UPDCREIT	3.8	3.8	3.8	3.8	3.8	0	0	3.8	1	1100000	4180000
UPL	1.08	1.08			1.08		0	1.18	1	10000	11800
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	283200	56640
VITAFOAM	5.3	5.3			5.3		0	4.99	30	478918	2389149.2
WAPCO	11	11	10.8	10.7	10.8	-0.2	-1.82	10.83	111	1712314	18537085.2
WAPIC	0.32	0.32	0.35	0.35	0.35	0.03	9.38	0.35	14	730625	255648.25
WEMABANK	0.6	0.6	0.59	0.57	0.57	-0.03	-5.00	0.58	17	846990	488894.9
ZENITHBANK	16.2	16.2	16.25	16.1	16.2	0	0	16.16	332	10247855	165605402.7
TOTAL TRANSACTION (116)									3940	158719415	1635598021.63

Attachments

File	Description	File size
GTI Daily Price List- Monday_ June 29th_ 2020		234 KB

You may also like...