Financial Possibilities

NSE Price List

Daily Price List – Thursday, 12th March, 2020

by GTI Research · March 12, 2020

400 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.32	0.32	0.3	0.3	0.3	-0.02	-6.25	0.3	2	496698	149009.4
ACCESS	6.45	6.45	6.8	5.85	5.85	-0.6	-9.30	6.05	325	17446720	105593397.85
AFRIPRUD	4	4	3.6	3.6	3.6	-0.4	-10.00	3.6	28	654090	2354724
AIICO	0.73	0.73	0.67	0.66	0.67	-0.06	-8.22	0.66	32	1993881	1319228.99
AIRTELAFRI	298.9	298.9			298.9		0	290	2	2	580
ARDOVA	15.3	15.3			15.3		0	13.8	3	3731	51487.8
BERGER	6.1	6.1			6.1		0	5.72	10	17996	102976
BUACEMENT	35.3	35.3			35.3		0	31.8	3	2028	64490.4
CADBURY	6	6	5.5	5.4	5.5	-0.5	-8.33	5.5	46	887164	4877863.25
CAP	19.95	19.95			19.95		0	18.04	15	87232	1573323
CAPOIL	0.2	0.2			0.2		0	0.2	1	10000	2000
CAVERTON	2.1	2.1	2.31	2.31	2.31	0.21	10.00	2.25	13	130560	293826.15
CHAMPION	0.78	0.78			0.78		0	0.71	7	79000	56090
CHAMS	0.22	0.22	0.22	0.2	0.21	-0.01	-4.55	0.21	77	13104123	2708310.04
CONOIL	14.6	14.6			14.6		0	13.28	34	68944	915453.15
CORNERST	0.49	0.49			0.49		0	0.49	2	3219	1577.31
COURTVILLE	0.22	0.22	0.2	0.2	0.2	-0.02	-9.09	0.2	10	4065080	813016
CUSTODIAN	5.45	5.45	4.95	4.95	4.95	-0.5	-9.17	4.96	13	1259296	6240058.7
CUTIX	1.28	1.28	1.16	1.16	1.16	-0.12	-9.38	1.16	6	308877	358297.32
DANGCEM	153	153			153		0	137.7	48	95297	13122396.9
DANGSUGAR	9.75	9.75			9.75		0	9.13	67	431284	3939723.15
ETERNA	2.02	2.02			2.02		0	1.85	7	46464	85839.96
ETI	4.85	4.85	4.4	4.4	4.4	-0.45	-9.28	4.42	35	1945477	8592965.9
FBNH	4.4	4.4	4.2	4	4	-0.4	-9.09	4.01	294	31947943	128213065.75
FCMB	1.66	1.66	1.65	1.5	1.5	-0.16	-9.64	1.52	73	8812173	13370610.76
FIDELITYBK	1.7	1.7	1.8	1.53	1.53	-0.17	-10.00	1.55	93	6787383	10497886.07
FIDSON	2.55	2.55	2.45	2.3	2.45	-0.1	-3.92	2.3	27	3108637	7165112.6
FLOURMILL	22	22	19.8	19.8	19.8	-2.2	-10.00	19.8	20	435424	8621407.2
GLAXOSMITH	3.45	3.45			3.45		0	3.31	19	142960	473812
GUARANTY	19.9	19.9	19.8	18	18.1	-1.8	-9.05	18.27	795	62183618	1136156253.35
GUINEAINS	0.2	0.2			0.2		0	0.2	1	100	20
GUINNESS	25.2	25.2			25.2		0	24.83	17	33846	840357
HONYFLOUR	0.92	0.92	0.9	0.83	0.83	-0.09	-9.78	0.87	25	1615596	1411897.58
IKEJAHOTEL	1.21	1.21	1.09	1.09	1.09	-0.12	-9.92	1.09	2	150050	163554.5
INTBREW	6.35	6.35			6.35		0	6.13	13	76004	465863
JAIZBANK	0.48	0.48	0.45	0.44	0.44	-0.04	-8.33	0.44	20	3009321	1329306.42
JAPAULOIL	0.2	0.2			0.2		0	0.2	1	5000	1000
JBERGER	22.4	22.4	20.2	20.2	20.2	-2.2	-9.82	20.2	7	200829	4056745.8
LASACO	0.2	0.2	0.22	0.2	0.2	0	0	0.2	14	1791611	361634.42
LAWUNION	1	1	1	1	1	0	0	1	13	3177103	3177103
LEARNAFRCA	1.11	1.11	1	1	1	-0.11	-9.91	1	10	459414	460241.7
LINKASSURE	0.4	0.4			0.4		0	0.36	5	76634	27588.24
LIVESTOCK	0.57	0.57	0.55	0.55	0.55	-0.02	-3.51	0.56	8	239000	133950
MANSARD	1.67	1.67	1.51	1.51	1.51	-0.16	-9.58	1.51	12	3266000	4937600
MAYBAKER	2.15	2.15			2.15		0	1.94	2	642	1245.48
MBENEFIT	0.2	0.2			0.2		0	0.2	3	9245	1849
MEYER	0.46	0.46			0.46		0	0.5	1	1000	500
MOBIL	146.5	146.5			146.5		0	142.74	24	80419	11478897.5
MRS	13.8	13.8			13.8		0	12.45	1	50	622.5
MTNN	103.5	103.5	100	93.2	93.2	-10.3	-9.95	93.39	238	9164897	855946378.5
NAHCO	2.14	2.14			2.14		0	1.97	62	1155620	2281779.69
NASCON	10.55	10.55	9.5	9.5	9.5	-1.05	-9.95	9.51	26	408760	3886962.5
NB	33	33	29.7	29.7	29.7	-3.3	-10.00	29.7	52	6912591	205310132.35
NEIMETH	0.44	0.44	0.4	0.4	0.4	-0.04	-9.09	0.4	8	150150	60348
NEM	1.75	1.75	1.6	1.6	1.6	-0.15	-8.57	1.6	46	2780962	4452941.2
NESTLE	915.3	915.3			915.3		0	830.31	75	139502	115829957.4
NPFMCRFBK	0.93	0.93	0.85	0.85	0.85	-0.08	-8.60	0.85	20	1227735	1047054.75
OANDO	2.1	2.1	2.1	1.89	1.89	-0.21	-10.00	1.91	83	13885962	26513541.35
OKOMUOIL	61.4	61.4	55.4	55.3	55.3	-6.1	-9.93	55.91	57	3459216	193393625.3
PRESCO	44.9	44.9	40.45	40.45	40.45	-4.45	-9.91	40.45	31	664309	26871299.05
PRESTIGE	0.55	0.55			0.55		0	0.55	1	100	55
PZ	4.05	4.05	3.75	3.75	3.75	-0.3	-7.41	3.77	16	248934	938710
REDSTAREX	3	3			3		0	3.28	11	12892	42290.59
REGALINS	0.2	0.2			0.2		0	0.2	1	1500	300
SEPLAT	605	605			605		0	544.5	2	1518	826551
SKYAVN	2.34	2.34	2.57	2.57	2.57	0.23	9.83	2.57	1	470000	1207900
STANBIC	28.35	28.35	29.3	29	29.3	0.95	3.35	29.27	44	956349	27988242.65
STERLNBANK	1.27	1.27	1.15	1.15	1.15	-0.12	-9.45	1.15	23	1321925	1520402.75
TOTAL	107	107			107		0	96.35	10	15070	1451956.8
TRANSCORP	0.76	0.76	0.74	0.69	0.71	-0.05	-6.58	0.7	54	7726483	5379293.67
UACN	7.5	7.5			7.5		0	6.78	53	947954	6425844.6
UAC-PROP	0.92	0.92			0.92		0	0.89	12	189343	168630.27
UBA	6.2	6.15	6.15	5.6	5.6	-0.6	-9.68	5.62	513	371339102	2085236560.05
UBN	6	6	6	6	6	0	0	5.8	27	526804	3058025.3
UCAP	2.11	2.11	2.11	1.9	1.9	-0.21	-9.95	1.93	80	2351816	4538249.2
UNILEVER	11.65	11.65			11.65		0	10.88	31	160528	1745776.55
UNITYBNK	0.47	0.47	0.43	0.43	0.43	-0.04	-8.51	0.43	5	160582	69150.26
UPDCREIT	3.2	3.2			3.2		0	3.15	9	137039	432124.55
UPL	1	1	0.95	0.9	0.9	-0.1	-10.00	0.91	8	733605	665324.2
VERITASKAP	0.2	0.2			0.2		0	0.2	1	200	40
VITAFOAM	4.45	4.45	4.01	4.01	4.01	-0.44	-9.89	4.01	7	123675	495936.75
WAPCO	11.85	11.85	10.7	10.7	10.7	-1.15	-9.70	10.74	79	3197178	34326765.85
WAPIC	0.3	0.3	0.32	0.27	0.27	-0.03	-10.00	0.28	67	20642809	5789925.82
WEMABANK	0.51	0.51	0.5	0.46	0.46	-0.05	-9.80	0.46	47	3795215	1762352.14
ZENITHBANK	12.05	10.85	11	10.85	10.85	-1.2	-9.96	10.85	1415	433157412	4700004638.05
TOTAL TRANSACTION (85)									5501	1058914902	9806233825.28

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ March 12th_ 2020		502 KB

You may also like...