Financial Possibilities

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

Daily Price List – Monday, 3rd February, 2020

by GTI Research · February 3, 2020

408 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05	1.05	1.05	1.05	0	0	1.05	1	100000	105000
ABCTRANS	0.34	0.34			0.34		0	0.33	5	113757	37388.88
ACADEMY	0.37	0.37			0.37		0	0.37	1	5000	1850
ACCESS	9.9	9.9	9.25	9.1	9.1	-0.8	-8.08	9.2	248	9972689	91704754.9
AFRIPRUD	4.6	4.6	4.24	4.24	4.24	-0.36	-7.83	4.26	63	2452983	10446780.57
AIICO	0.8	0.8	0.82	0.81	0.81	0.01	1.25	0.81	21	2596619	2109449.01
AIRTELAFRI	298.9	298.9			298.9		0	298.96	21	207513	62038566.8
BERGER	6.75	6.75			6.75		0	7.35	1	300	2205
BETAGLAS	70	70			70		0	64.18	8	5246	336673
BOCGAS	4.5	4.5	4.5	4.5	4.5	0	0	4.49	6	213850	960532.5
BUACEMENT	37	37	36.2	34	36.2	-0.8	-2.16	35.62	42	1804118	64271385.05
CADBURY	10.75	10.75	9.7	9.7	9.7	-1.05	-9.77	9.71	18	558600	5422306
CAP	25	25			25		0	25.15	9	18988	477571.05
CAVERTON	2.94	2.94			2.94		0	2.65	13	129106	342442.1
CHAMPION	0.97	0.97			0.97		0	0.9	3	14550	13095
CHAMS	0.32	0.32	0.32	0.29	0.31	-0.01	-3.13	0.3	9	835600	250709
CHIPLC	0.36	0.36	0.35	0.35	0.35	-0.01	-2.78	0.35	4	203500	70315
CONOIL	20	20			20		0	18.52	19	105826	1959873.75
CORNERST	0.59	0.59			0.59		0	0.6	5	35000	20984.66
COURTVILLE	0.23	0.23	0.22	0.22	0.22	-0.01	-4.35	0.22	4	2346000	516120
CUSTODIAN	6	6	6	6	6	0	0	6.01	6	492067	2959489.6
CUTIX	1.41	1.41			1.41		0	1.41	2	1900	2672
DANGCEM	179.9	179.9			179.9		0	168.02	56	94744	15918837
DANGSUGAR	13.8	13.8			13.8		0	12.53	82	603479	7562597.65
ETERNA	2.4	2.4			2.4		0	2.48	18	168549	418820.5
ETI	7.45	7.45	7.45	7.45	7.45	0	0	7.43	51	2912490	21636381.1
FBNH	6.55	6.55	6.35	6	6	-0.55	-8.40	6.09	289	16489202	100379256.15
FCMB	1.9	1.9	1.9	1.77	1.83	-0.07	-3.68	1.82	110	23534881	42722958.36
FIDELITYBK	2.15	2.15	2.13	2.07	2.07	-0.08	-3.72	2.11	144	14219797	29965621.54
FIDSON	2.6	2.6	2.6	2.6	2.6	0	0	2.56	30	1920289	4909566.2
FLOURMILL	22	22			22		0	21.16	36	261626	5537196.3
FO	20.6	20.6	18.55	18.55	18.55	-2.05	-9.95	18.56	44	685279	12716862.45
GLAXOSMITH	5.45	5.45			5.45		0	5.38	26	396825	2133562.75
GUARANTY	30	30	29.5	29	29.4	-0.6	-2.00	29.46	282	35817974	1055262376.95
GUINNESS	30.2	30.2			30.2		0	29.97	34	164452	4929147.5
HONYFLOUR	0.97	0.97	1.06	1.06	1.06	0.09	9.28	1.05	9	319935	336379.85
INTBREW	9	9			9		0	8.93	6	26073	232867
INTERLINK	2.91	2.91			2.91		0	2.62	1	100	262
JAIZBANK	0.72	0.72	0.68	0.68	0.68	-0.04	-5.56	0.69	21	752499	516239.22
JAPAULOIL	0.2	0.2			0.2		0	0.2	6	93900	18780
JBERGER	22.5	22.5	21.2	21.2	21.2	-1.3	-5.78	21.38	26	290773	6215862.4
LASACO	0.26	0.26			0.26		0	0.26	9	149739	38884.5
LAWUNION	0.7	0.7	0.77	0.73	0.77	0.07	10.00	0.75	15	7184478	5412033.29
LEARNAFRCA	1.21	1.21			1.21		0	1.23	5	94677	116587.94
LINKASSURE	0.57	0.57			0.57		0	0.52	4	208490	108414.8
LIVESTOCK	0.53	0.53	0.55	0.53	0.55	0.02	3.77	0.54	8	505500	274000
MANSARD	2	2			2		0	2.01	2	20790	41730.1
MAYBAKER	2.17	2.17			2.17		0	2.1	2	2800	5880
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
MOBIL	147.9	147.9			147.9		0	146.63	21	49392	7242259.7
MRS	15.3	15.3			15.3		0	14.96	3	1171	17515.3
MTNN	119.6	119.6	119.6	119.6	119.6	0	0	119.09	142	1341431	159747339.7
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	350000	70000
NAHCO	2.66	2.66	2.66	2.66	2.66	0	0	2.6	66	2274859	5909666.5
NASCON	15	15			15		0	13.55	15	133874	1813711.2
NB	55	55			55		0	52.17	36	167807	8755131.5
NCR	3.31	3.31	2.98	2.98	2.98	-0.33	-9.97	2.98	4	330000	983400
NEIMETH	0.55	0.55			0.55		0	0.6	3	11762	7057.2
NEM	2.4	2.4			2.4		0	2.19	8	104640	229279.9
NESF	552.2	552.2			552.2		0	497	5	86	42742
NESTLE	1380	1380			1380		0	1287.82	61	87372	112519771.7
NPFMCRFBK	1.24	1.24	1.24	1.24	1.24	0	0	1.24	4	605879	751289.96
OANDO	3.7	3.7	3.7	3.61	3.7	0	0	3.66	61	1903658	6968357.14
OKOMUOIL	68	68			68		0	67.05	9	23854	1599451
PORTPAINT	2.23	2.23	2.23	2.23	2.23	0	0	2.23	1	5075050	11317361.5
PRESCO	49.85	49.85			49.85		0	47.44	11	11632	551853.5
PRESTIGE	0.54	0.54			0.54		0	0.5	1	5000	2500
PZ	5.1	5.1			5.1		0	5.42	18	43925	237989.3
REDSTAREX	4.45	4.45			4.45		0	4.88	1	300	1464
REGALINS	0.2	0.2			0.2		0	0.2	1	10000	2000
ROYALEX	0.3	0.3			0.3		0	0.32	1	10500	3360
SEPLAT	605	605			605		0	547.19	14	9807	5366260.9
STANBIC	38.25	38.25			38.25		0	34.99	12	14509	507663.3
STERLNBANK	1.84	1.84	1.7	1.66	1.67	-0.17	-9.24	1.67	759	10953985	18294296.8
TANTALIZER	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	1750000	350000
TOTAL	107	107			107		0	110.91	29	78836	8743475.8
TRANSCOHOT	4.45	4.45	4.05	4.05	4.05	-0.4	-8.99	4.05	2	100115	405465.75
TRANSCORP	0.97	0.97	1	0.93	0.97	0	0	0.97	71	5210474	5035892.3
TRIPPLEG	0.58	0.58			0.58		0	0.53	1	5000	2650
UACN	8.9	8.9	9	8.95	8.95	0.05	0.56	8.98	125	3713329	33337474.1
UAC-PROP	0.95	0.95			0.95		0	0.94	10	56877	53569.65
UBA	8	8	7.95	7.4	7.45	-0.55	-6.88	7.55	287	18501651	139717191.5
UBN	5.9	5.9	6	5.95	6	0.1	1.69	6	49	1545349	9268182.15
UCAP	2.52	2.52	2.59	2.45	2.45	-0.07	-2.78	2.5	82	3438536	8613058.88
UNILEVER	15	15			15		0	15.31	20	42193	645781.95
UNITYBNK	0.58	0.58	0.59	0.53	0.59	0.01	1.72	0.56	45	2418476	1342284.69
UPDCREIT	3.1	3.1	3.35	3.1	3.35	0.25	8.06	3.23	49	2432046	7843615.35
VERITASKAP	0.2	0.2			0.2		0	0.2	1	2727	545.4
VITAFOAM	5.5	5.5	5.3	5.1	5.3	-0.2	-3.64	5.14	39	1941996	9989949.94
WAPCO	15.25	15.25	15.2	15	15.2	-0.05	-0.33	15.07	128	4399251	66279144.95
WAPIC	0.33	0.33	0.3	0.3	0.3	-0.03	-9.09	0.31	40	1163126	357153.37
WEMABANK	0.7	0.7	0.71	0.67	0.67	-0.03	-4.29	0.69	42	4517394	3098740.13
ZENITHBANK	20.85	20.85	20.85	19.75	19.9	-0.95	-4.56	20.05	642	47521193	952849061.95
TOTAL TRANSACTION (93)									4752	251591615	3152356229.38

Attachments

File	Description	File size
GTI Daily Price List- Monday_ February 3rd_ 2020		503 KB

You may also like...