Financial Possibilities

NSE Price List

Daily Price List – Thursday, 15th October, 2020

by GTI Research · October 15, 2020

92 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3	-	-	-		0	0.30	4	32328	9758.42
ACADEMY	0.29	0.29	-	-	-		0	0.27	3	50750	13732.5
ACCESS	7.85	7.85	7.8	7.75	7.8	-0.05	-0.64	7.76	143	9254150	71769797.9
AFRINSURE	0.2	0.2	-	-	-		0	0.20	2	1000	200
AFRIPRUD	5.7	5.7	5.54	5.54	5.54	-0.16	-2.81	5.54	37	554301	3068594.56
AFROMEDIA	0.2	0.2	-	-	-		0	0.20	1	700	140
AIICO	0.84	0.84	0.83	0.81	0.81	-0.03	-3.57	0.82	30	2331804	1902355.21
AIRTELAFRI	410.2	410.2	-	-	-		0	445.27	10	322	143376.4
ARDOVA	12	12	-	-	-		0	12.10	34	94592	1144570.15
BERGER	6.7	6.7	-	-	-		0	6.75	6	3600	24303.2
BETAGLAS	55.4	55.4	-	-	-		0	55.19	6	3466	191302.35
BOCGAS	4.25	4.25	-	-	-		0	4.57	3	1237	5655.59
BUACEMENT [BLS]	40.9	40.9	-	-	-		0	39.96	12	6220	248548.2
CADBURY	7.35	7.35	7.35	7.35	7.35	0	0	7.38	40	837532	6181578.7
CAP	18.7	18.7	-	-	-		0	19.07	19	183154	3493064.15
CAVERTON [BLS]	1.75	1.75	1.75	1.75	1.75	0	0	1.75	20	336835	590387
CHAMS	0.21	0.21	-	-	-		0	0.20	4	77100	15560
CILEASING	4.45	4.45	-	-	-		0	4.05	48	2060000	8343000
CONOIL	14.4	14.4	-	-	-		0	15.71	17	63963	1004667.25
CORNERST	0.63	0.63	0.63	0.63	0.63	0	0	0.63	8	185052	116500.76
COURTVILLE	0.2	0.2	0.21	0.2	0.2	0	0	0.21	2	200000	41000
CUSTODIAN	5	5	-	-	-		0	5.27	7	8307	43808.8
CUTIX	1.82	1.82	1.82	1.8	1.8	-0.02	-1.10	1.81	15	474265	856277
DAARCOMM	0.3	0.3	-	-	-		0	0.27	2	1000	270
DANGCEM	150	150	-	-	-		0	149.99	78	526914	79031837.5
DANGSUGAR	13.6	13.6	13.65	13.65	13.65	0.05	0.37	13.68	66	846533	11577806.2
ETERNA	4.81	5.19	5.29	5.1	5.29	0.48	9.98	5.24	142	3610453	18927198.95
ETI	4.35	4.35	4.4	4.3	4.3	-0.05	-1.15	4.32	63	3462511	14947353.6
ETRANZACT [BLS]	1.91	1.91	-	-	-		0	2.10	5	47127	98947.7
FBNH	6.2	6.2	6.2	6.15	6.2	0	0	6.20	227	17944287	111171845
FCMB	2.26	2.26	-	-	-		0	2.27	38	453575	1030894.6
FIDELITYBK	2.04	2.04	2.03	2.02	2.02	-0.02	-0.98	2.03	81	4378707	8882959.74
FIDSON	3.67	3.67	3.56	3.56	3.56	-0.11	-3.00	3.58	8	590360	2110903.5
FLOURMILL	21.1	21.1	21.1	21.1	21.1	0	0	21.11	48	940516	19858222.4
GLAXOSMITH	5.8	5.8	5.7	5.5	5.6	-0.2	-3.45	5.56	33	1526804	8481507.65
GUARANTY	30	30	29.9	29.5	29.5	-0.5	-1.67	29.60	299	54685493	1618650289.6
GUINNESS	15.5	15.5	16	15.9	16	0.5	3.23	15.99	138	6514107	104192999.95
HONYFLOUR	0.96	0.96	-	-	-		0	0.95	14	220400	208431.72
IKEJAHOTEL	1.01	1.01	-	-	-		0	0.99	3	31000	30640
INTBREW [BLS]	4.7	4.7	4.7	4.7	4.7	0	0	4.73	55	461887	2182633.55
JAIZBANK	0.58	0.58	0.59	0.57	0.58	0	0	0.58	27	3783322	2196310.64
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.20	11	1408750	281750
JBERGER	16.8	16.8	-	-	-		0	16.92	29	184555	3122364.85
LASACO	0.28	0.28	0.28	0.28	0.28	0	0	0.28	11	2095000	587800
LAWUNION [DIP]	1.1	1.1	-	-	-		0	1.09	4	15000	16330
LIVESTOCK	0.62	0.62	0.63	0.63	0.63	0.01	1.61	0.63	14	555043	347827.09
MANSARD	1.83	1.83	-	-	-		0	1.86	2	20075	37337.25
MAYBAKER	3	3	3.01	3.01	3.01	0.01	0.33	3.01	12	312174	939815.96
MBENEFIT	0.21	0.21	0.21	0.2	0.21	0	0	0.20	4	782000	159550
MOBIL	186.9	186.9	-	-	-		0	184.63	22	10129	1870138.1
MRS	12.45	12.45	-	-	-		0	11.51	2	1540	17719
MTNN	140	140	140	140	140	0	0	140.01	139	2873011	402241266.1
MULTIVERSE	0.2	0.2	-	-	-		0	0.20	2	30000	6000
NAHCO	2.1	2.1	2.1	2.08	2.08	-0.02	-0.95	2.10	34	982261	2061085.42
NASCON	12.1	12.1	-	-	-		0	12.35	16	61625	761338.75
NB	49.1	49.1	49.2	49.2	49.2	0.1	0.20	49.33	34	840146	41445616.25
NEIMETH	1.87	1.87	-	-	-		0	1.86	2	4000	7451
NEM	2	2	-	-	-		0	2.03	13	89000	180770.2
NESTLE	1175	1175	-	-	-		0	1292.50	8	7782	10058235
NNFM	4.65	4.65	-	-	-		0	4.25	1	1000	4250
NPFMCRFBK	1.37	1.37	-	-	-		0	1.40	3	8500	11881
OANDO [MRF]	2.28	2.28	2.28	2.2	2.28	0	0	2.25	48	1462756	3284467.6
OKOMUOIL	80	80	-	-	-		0	87.62	15	12810	1122459.85
PORTPAINT [BLS]	2	2	-	-	-		0	2.20	1	1362	2996.4
PRESCO	60.5	60.5	-	-	-		0	56.84	11	98004	5570877
PZ	4.2	4.2	4.3	4.3	4.3	0.1	2.38	4.31	46	866616	3738547.95
REDSTAREX	3.26	3.26	3.3	3.3	3.3	0.04	1.23	3.30	17	940165	3099391.45
ROYALEX	0.25	0.25	-	-	-		0	0.25	5	127914	32278.5
SEPLAT	420	420	-	-	-		0	407.29	17	66951	27268404.4
SKYAVN [BLS]	2.93	2.93	-	-	-		0	2.64	5	157500	416300
STANBIC	42.5	42.5	-	-	-		0	42.61	26	151695	6463920.65
STERLNBANK	1.38	1.38	1.4	1.39	1.4	0.02	1.45	1.39	113	1934450	2696597.27
TOTAL	102	102	-	-	-		0	111.12	19	19863	2207114.3
TRANSCORP	0.63	0.63	0.64	0.62	0.62	-0.01	-1.59	0.63	77	19216214	12026284.94
TRANSEXPR	0.92	0.92	-	-	-		0	1.00	1	1312	1312
TRIPPLEG	0.36	0.36	-	-	-		0	0.39	1	598	233.22
UACN	6.9	6.9	-	-	-		0	6.54	37	687728	4500389.15
UAC-PROP	0.81	0.81	0.81	0.81	0.81	0	0	0.80	12	408789	327548.28
UBA	6.6	6.6	6.75	6.55	6.6	0	0	6.61	301	89668479	592361180.05
UBN [BLS]	5	5	-	-	-		0	4.92	35	262350	1290964.1
UCAP	3.5	3.5	3.55	3.5	3.5	0	0	3.52	103	4882079	17168561.83
UNILEVER	13.5	13.5	-	-	-		0	13.03	72	611680	7972828.65
UNIONDAC	0.26	0.26	-	-	-		0	0.28	2	100649	27968.74
UNITYBNK	0.57	0.57	-	-	-		0	0.60	6	29942	17816.94
UNIVINSURE	0.2	0.2	-	-	-		0	0.20	1	500	100
UPDCREIT	3.8	3.8	-	-	-		0	4.15	2	35913	149038.95
UPL	1.24	1.24	-	-	-		0	1.25	1	1042	1302.5
VITAFOAM	6	6	6.1	6.1	6.1	0.1	1.67	6.07	21	320103	1944498
WAPCO	17.35	17.35	18.05	17.5	18.05	0.7	4.03	17.79	167	3527899	62774508
WAPIC	0.37	0.37	0.38	0.37	0.38	0.01	2.70	0.37	18	569971	212471.44
WEMABANK	0.55	0.55	0.56	0.55	0.55	0	0	0.56	16	675575	375595.75
ZENITHBANK	20	20	20.45	19.95	20.05	0.05	0.25	20.08	375	60683801	1218327411.9
TOTAL TRANSACTION (92)									3732	314591975	4542331126.22

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ October 15th_ 2020		201 KB

You may also like...