Financial Possibilities

NSE Price List

Daily Price List – Monday, 27th January, 2020

by GTI Research · January 27, 2020

424 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1.05	2	51500	54075
ABCTRANS	0.41	0.41			0.41		0	0.38	7	94400	35802
ACADEMY	0.37	0.37			0.37		0	0.34	1	487	165.58
ACCESS	10.25	10.25	10.25	10	10	-0.25	-2.44	10.16	231	13027294	132300773.9
AFRIPRUD	4.6	4.6			4.6		0	4.74	39	339545	1609657.65
AIICO	0.81	0.81			0.81		0	0.83	25	385352	318350.37
AIRTELAFRI	298.9	298.9			298.9		0	320.25	10	349	111766.9
BERGER	6.75	6.75			6.75		0	7.39	7	20013	147846.2
BETAGLAS	70	70			70		0	69.11	8	3609	249423.5
BOCGAS	4.95	4.95	4.95	4.95	4.95	0	0	4.95	8	705647	3491893.85
BUACEMENT	37.8	37.8			37.8		0	37.16	62	1253126	46564040.45
CADBURY	10.85	10.85			10.85		0	10.08	27	306684	3092823.6
CAP	27.5	27.5			27.5		0	27.43	32	167843	4603714.2
CAPHOTEL	2.75	2.75			2.75		0	3	1	100	300
CAVERTON	2.9	2.9			2.9		0	2.86	14	88476	253157.04
CHAMPION	0.9	0.9	0.91	0.91	0.91	0.01	1.11	0.91	15	435200	396034
CHAMS	0.34	0.34	0.34	0.33	0.34	0	0	0.33	11	5385753	1803363.06
CONOIL	20	20			20		0	20.1	15	43333	870817
CORNERST	0.54	0.54			0.54		0	0.57	11	204149	115491.95
COURTVILLE	0.22	0.22	0.22	0.22	0.22	0	0	0.22	4	4009000	881890
CUSTODIAN	5.95	5.95	6.05	6	6	0.05	0.84	6.04	14	564500	3406982.3
CUTIX	1.42	1.42			1.42		0	1.33	75	1308610	1734533.6
DAARCOMM	0.36	0.36			0.36		0	0.33	3	3000	990
DANGCEM	179.9	179.9			179.9		0	177.35	91	197408	35009695.3
DANGSUGAR	13.9	13.9	13.9	13.8	13.8	-0.1	-0.72	13.93	107	2084121	29029720.15
ENAMELWA	22.1	22.1			22.1		0	19.9	1	5	99.5
ETERNA	3.15	3.15	2.85	2.85	2.85	-0.3	-9.52	2.87	12	302095	867336.75
ETI	7.65	7.65	7.65	7.5	7.65	0	0	7.55	98	11272948	85140852.35
FBNH	7.3	7.3	7.25	7	7	-0.3	-4.11	7.12	236	11718629	83399648.05
FCMB	1.96	1.96	1.96	1.95	1.96	0	0	1.96	147	16855545	33022823.64
FIDELITYBK	2.22	2.22	2.23	2.22	2.22	0	0	2.23	67	5629640	12530257.8
FIDSON	2.6	2.6			2.6		0	2.57	21	474039	1216341.49
FLOURMILL	22.65	22.65	22.45	22.45	22.45	-0.2	-0.88	22.46	63	1713291	38482666.9
FO	20.6	20.6			20.6		0	19.27	32	176253	3396650.4
GLAXOSMITH	6	6			6		0	5.71	12	97505	556704.5
GSPECPLC	4.65	4.65			4.65		0	4.2	1	10	42
GUARANTY	32.1	32.1	32.2	32.1	32.1	0	0	32.11	282	26667389	856165039.35
GUINEAINS	0.2	0.2			0.2		0	0.2	1	100	20
GUINNESS	30.2	30.2			30.2		0	31.41	27	66288	2082226.85
HONYFLOUR	1.18	1.18			1.18		0	1.12	6	23547	26420.46
IKEJAHOTEL	1.12	1.12			1.12		0	1.1	5	103682	114050.2
INITSPLC	0.7	0.7			0.7		0	0.7	1	31333	21933.1
INTBREW	9	9	9	9	9	0	0	9	28	597806	5377767.9
INTERLINK	2.91	2.91			2.91		0	2.91	1	10	29.1
JAIZBANK	0.66	0.66	0.69	0.68	0.69	0.03	4.55	0.69	25	3424853	2355942.27
JAPAULOIL	0.2	0.2			0.2		0	0.2	10	240998	48297.6
JBERGER	21.5	21.5	20.15	20.15	20.15	-1.35	-6.28	20.35	20	147240	2996494.6
JULI	1.51	1.51			1.51		0	1.36	1	100	136
LASACO	0.26	0.26	0.27	0.26	0.27	0.01	3.85	0.27	13	643083	170986.81
LAWUNION	0.69	0.69			0.69		0	0.66	3	15918	10460.34
LEARNAFRCA	1.21	1.21			1.21		0	1.3	3	5079	6625.96
LINKASSURE	0.48	0.48	0.52	0.52	0.52	0.04	8.33	0.52	4	136859	70950.91
LIVESTOCK	0.56	0.56			0.56		0	0.55	3	35590	19662.7
MANSARD	2.13	2.13			2.13		0	2.1	8	120783	253544.3
MAYBAKER	2.17	2.17			2.17		0	2.02	10	113315	229050.7
MEDVIEWAIR	1.62	1.62			1.62		0	1.62	1	100	162
MEYER	0.46	0.46			0.46		0	0.46	2	2666	1226.36
MOBIL	147.9	147.9			147.9		0	134.42	29	20315	2730804.3
MRS	15.3	15.3			15.3		0	14.01	15	24834	347952.9
MTNN	125	125			125		0	124.62	128	1206222	150315372.1
MULTIVERSE	0.2	0.2			0.2		0	0.2	1	100	20
NAHCO	2.45	2.45	2.69	2.6	2.69	0.24	9.80	2.65	51	2699789	7159027.44
NASCON	15	15	15	15	15	0	0	14.93	34	373792	5582228.2
NB	52	52	54	53	54	2	3.85	53.23	41	2616803	139298155.05
NCR	3.31	3.31			3.31		0	3.09	7	17500	54020
NEIMETH	0.47	0.47	0.51	0.51	0.51	0.04	8.51	0.51	12	302973	153983.01
NEM	2.2	2.2			2.2		0	2.08	2	105818	219694.18
NESTLE	1380	1380			1380		0	1309.52	60	122283	160132399.2
NIGERINS	0.2	0.2			0.2		0	0.2	1	3775	755
NPFMCRFBK	1.13	1.13	1.24	1.24	1.24	0.11	9.73	1.24	7	159420	197052.4
OANDO	3.75	3.75	3.75	3.74	3.75	0	0	3.73	56	968450	3609553.65
OKOMUOIL	66	66	68	68	68	2	3.03	67.79	40	633520	42948151.4
OMATEK	0.41	0.41			0.41		0	0.37	1	200	74
PORTPAINT	2.23	2.23			2.23		0	2.45	1	100	245
PREMPAINTS	9.4	9.4			9.4		0	9.4	2	72800	684320
PRESCO	52.25	52.25			52.25		0	50.54	10	20110	1016293.4
PZ	5.85	5.85			5.85		0	5.9	25	142818	842862.35
REDSTAREX	4.45	4.45			4.45		0	4.88	5	3600	17568
REGALINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	1550000	310000
ROYALEX	0.33	0.33	0.3	0.3	0.3	-0.03	-9.09	0.3	1	200000	60000
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	200	40
SEPLAT	605	605			605		0	606.59	13	815	494367.2
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	504750	100950
STANBIC	42.5	42.5			42.5		0	42.1	18	14892	627007.1
STERLNBANK	1.94	1.94	1.84	1.84	1.84	-0.1	-5.15	1.87	30	1644619	3076338.9
SUNUASSUR	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
TANTALIZER	0.2	0.2			0.2		0	0.2	1	200	40
TOTAL	117	117			117		0	107.72	37	568756	61265053.2
TRANSCORP	1.07	1.07	1.05	1.01	1.02	-0.05	-4.67	1.03	60	5705419	5848067.55
TRIPPLEG	0.58	0.58			0.58		0	0.53	5	16800	8904
UACN	10.55	10.55	10.7	10.5	10.55	0	0	10.6	120	2856341	30264891.05
UAC-PROP	1	1			1		0	1	13	101447	101708.36
UBA	8.55	8.55	8.55	8.35	8.35	-0.2	-2.34	8.44	248	17358493	146496927.95
UBN	6.2	6.2	6.2	6.2	6.2	0	0	6.12	47	818703	5011414.05
UCAP	2.7	2.7	2.72	2.6	2.66	-0.04	-1.48	2.69	81	5021218	13486122.75
UNILEVER	17.55	17.55	15.8	15.8	15.8	-1.75	-9.97	15.8	90	1365612	21576669.6
UNIONDAC	0.21	0.21	0.22	0.22	0.22	0.01	4.76	0.22	2	260000	57000
UNITYBNK	0.63	0.63	0.64	0.63	0.63	0	0	0.64	16	2160558	1373697.95
UPDCREIT	3.4	3.4			3.4		0	3.44	14	110103	378793.35
UPL	1.25	1.25			1.25		0	1.25	7	12090	15146.8
VANLEER	9.1	9.1			9.1		0	10	1	2	20
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	8	226561401	45312280.2
VITAFOAM	5	5	5.3	5	5.3	0.3	6.00	5.21	152	3984533	20758004.19
WAPCO	17.5	17.5	17.6	17.6	17.6	0.1	0.57	17.47	250	5316382	92855261.95
WAPIC	0.37	0.37			0.37		0	0.37	25	306701	112762.41
WEMABANK	0.71	0.71	0.72	0.69	0.72	0.01	1.41	0.7	18	1257749	885575.8
ZENITHBANK	21.95	21.95	21.95	21.3	21.45	-0.5	-2.28	21.76	548	45448299	988961057.45
TOTAL TRANSACTION (107)									4306	444037503	3349416391.88

Attachments

File	Description	File size
GTI Daily Price List- Monday_ January 27th_ 2020		514 KB

You may also like...