Financial Possibilities

NSE Price List

Daily Price List – Thursday, 16th July, 2020

by GTI Research · July 16, 2020

116 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.5	0.5	0.47	0.47	0.47	-0.03	-6	0.47	6	150000	70500
ACADEMY	0.32	0.32			0.32		0	0.33	3	87466	28863.78
ACCESS	6.15	6.15	6.15	6.15	6.15	0	0	6.16	98	1497787	9225217.4
AFRINSURE	0.2	0.2			0.2		0	0.2	1	1000	200
AFRIPRUD	4.02	4.02	4.02	4.02	4.02	0	0	4.03	30	362769	1462763.72
AIICO	0.9	0.9	0.9	0.87	0.9	0	0	0.89	55	3334597	2982427.15
AIRTELAFRI	340	340	348	348	348	8	2.35	347.99	11	300882	104702562.6
ARDOVA	11.65	11.65			11.65		0	12.26	20	89902	1102467.5
BERGER	6.1	6.1			6.1		0	6.22	11	30000	186498
BETAGLAS	61.55	61.55			61.55		0	60	1	150	9000
BOCGAS	4.51	4.51			4.51		0	4.6	1	2000	9200
BUACEMENT	41.45	41.45			41.45		0	38.75	30	282863	10960656
CADBURY	6.75	6.75	7.25	7.25	7.25	0.5	7.41	7.22	35	294997	2130336.6
CAP	20.65	20.65			20.65		0	19.49	8	16935	329996.25
CAVERTON	1.83	1.83			1.83		0	1.81	8	122407	222032.67
CHAMPION	0.95	0.95			0.95		0	0.91	2	290	262.7
CHAMS	0.23	0.23	0.24	0.22	0.22	-0.01	-4.35	0.23	15	4790700	1089568
CILEASING	4	4			4		0	3.9	3	52100	203190
CONOIL	16.9	16.9			16.9		0	15.59	33	130794	2038554
COURTVILLE	0.2	0.2	0.21	0.21	0.21	0.01	5.00	0.21	2	115000	24150
CUSTODIAN	4.8	4.8	4.8	4.8	4.8	0	0	4.8	15	10006928	48033254.4
CUTIX	1.82	1.82			1.82		0	1.71	8	82150	140180
DANGCEM	126	126			126		0	123.17	60	73289	9027354
DANGSUGAR	12.2	12.2			12.2		0	12.38	91	214484	2655799.45
EKOCORP	6	6			6		0	5.4	1	9114	49215.6
ETERNA	2.03	2.03			2.03		0	1.97	22	268859	529380.72
ETI	4.7	4.7	4.5	4.35	4.35	-0.35	-7.45	4.39	88	4689348	20589852.35
FBNH	5.05	5.05	5.2	5	5	-0.05	-0.99	5	297	20670049	103401278.65
FCMB	1.9	1.9	1.9	1.84	1.9	0	0	1.89	51	9337201	17687235.6
FIDELITYBK	1.73	1.73	1.75	1.73	1.73	0	0	1.73	31	2313123	4005159.79
FIDSON	2.85	2.85	2.65	2.65	2.65	-0.2	-7.02	2.78	18	339581	942375.4
FLOURMILL	17.9	17.9	17	17	17	-0.9	-5.03	17.01	59	2325971	39575216.85
GLAXOSMITH	4.3	4.3	4.4	4.35	4.35	0.05	1.16	4.4	99	1716266	7551359.7
GUARANTY	21.5	21.5	22	21.8	22	0.5	2.33	21.94	201	3889480	85345771.25
GUINNESS	14	14	13.9	13.9	13.9	-0.1	-0.71	13.9	68	658478	9151890.2
HONYFLOUR	0.92	0.92	0.96	0.9	0.96	0.04	4.35	0.93	17	504879	468920
IKEJAHOTEL	1.02	1.02	1.12	1.12	1.12	0.1	9.80	1.11	3	303600	336360
INTBREW	3.8	3.8			3.8		0	3.71	22	345443	1282618.4
JAIZBANK	0.56	0.56	0.56	0.52	0.56	0	0	0.53	21	2116629	1114800.83
JAPAULOIL	0.25	0.25	0.25	0.24	0.24	-0.01	-4.00	0.25	36	17284299	4287152.75
JBERGER	15.5	15.5			15.5		0	16.08	32	440915	7089114.85
JOHNHOLT	0.52	0.52			0.52		0	0.52	2	5790	3010.8
LASACO	0.25	0.25	0.26	0.26	0.26	0.01	4.00	0.26	2	140300	36075
LAWUNION	1.04	1.04			1.04		0	1.01	10	641000	647530
LEARNAFRCA	1.06	1.06			1.06		0	1.04	4	15875	16441.25
LINKASSURE	0.46	0.46	0.44	0.44	0.44	-0.02	-4.35	0.47	22	1489500	695730
LIVESTOCK	0.6	0.6			0.6		0	0.59	6	103250	61202.91
MANSARD	1.59	1.59	1.58	1.58	1.58	-0.01	-0.63	1.58	9	533989	845058.62
MAYBAKER	2.78	2.78			2.78		0	2.72	32	321849	874658.1
MBENEFIT	0.22	0.22	0.21	0.21	0.21	-0.01	-4.55	0.21	7	5183250	1088482.5
MEYER	0.5	0.5			0.5		0	0.5	2	3000	1500
MOBIL	173.4	173.4			173.4		0	156.72	13	17362	2720991.5
MRS	12.45	12.45			12.45		0	12.41	2	2800	34740
MTNN	115	115	118	118	118	3	2.61	118.34	72	610000	72189514.9
MULTIVERSE	0.2	0.2			0.2		0	0.2	1	5500	1100
NAHCO	2.18	2.18	2.02	1.98	1.98	-0.2	-9.17	2.01	51	1689098	3391651.99
NASCON	9.6	9.6			9.6		0	9.2	13	38635	355521.9
NB	30.7	30.7			30.7		0	28.37	161	1732309	49142313.4
NEIMETH	1.5	1.5			1.5		0	1.45	4	3616	5234
NEM	2.06	2.06			2.06		0	1.95	6	76000	148000
NESTLE	1175	1175			1175		0	1104.18	35	20952	23134789.4
NPFMCRFBK	1.32	1.32			1.32		0	1.31	4	51960	67958
OANDO	2.3	2.3	2.3	2.23	2.23	-0.07	-3.04	2.24	36	1494165	3346483.34
OKOMUOIL	70.5	70.5			70.5		0	66.5	10	14170	942279.55
PRESCO	45.25	45.25	49.45	49.45	49.45	4.2	9.28	48.17	33	555047	26735608.6
PRESTIGE	0.52	0.52	0.54	0.54	0.54	0.02	3.85	0.53	8	491665	259715.91
PZ	4.35	4.35			4.35		0	4.32	18	88732	383601.95
REDSTAREX	3.52	3.52			3.52		0	3.33	8	77670	258482.15
REGALINS	0.23	0.23	0.23	0.23	0.23	0	0	0.23	4	2800000	644000
ROYALEX	0.26	0.26	0.27	0.27	0.27	0.01	3.85	0.27	2	101594	27398.5
SEPLAT	386	386			386		0	347.4	6	714	248043.6
SFSREIT	69.3	69.3			69.3		0	62.4	1	257	16036.8
STANBIC	29	29	29	29	29	0	0	29	39	546557	15847452.5
STERLNBANK	1.24	1.24	1.25	1.22	1.25	0.01	0.81	1.24	231	60083622	74418755.23
SUNUASSUR	0.22	0.22			0.22		0	0.22	4	100427	22093.94
TOTAL	97.5	97.5			97.5		0	88.06	21	46162	4064924.2
TRANSCORP	0.62	0.62	0.62	0.6	0.62	0	0	0.61	64	11569066	7002577.99
TRANSEXPR	0.77	0.77			0.77		0	0.7	1	15000	10500
TRIPPLEG	0.5	0.5			0.5		0	0.45	1	250	112.5
UACN	7.3	7.3			7.3		0	7.09	17	329721	2338130.35
UAC-PROP	0.9	0.9			0.9		0	0.92	3	3875	3575.75
UBA	6.05	6.05	6.35	6	6.2	0.15	2.48	6.23	111	5303700	33061348.65
UBN	5.45	5.45			5.45		0	5.06	45	331588	1676479.2
UCAP	2.61	2.61	2.7	2.62	2.7	0.09	3.45	2.66	54	5262273	14011526.98
UHOMREIT	40.7	40.7			40.7		0	37.3	1	50	1865
UNILEVER	13.65	13.65	12.85	12.85	12.85	-0.8	-5.86	12.89	47	599342	7724081.65
UNITYBNK	0.49	0.49	0.47	0.45	0.45	-0.04	-8.16	0.46	12	1277837	585202.06
UPL	1.01	1.01			1.01		0	1.11	3	115000	127650
VITAFOAM	5.33	5.33			5.33		0	5.09	34	590450	3007228
WAPCO	11	11	11	11	11	0	0	11	74	5781972	63590847.55
WAPIC	0.3	0.3	0.31	0.3	0.31	0.01	3.33	0.31	22	1637366	503855.76
WEMABANK	0.54	0.54	0.53	0.52	0.52	-0.02	-3.70	0.52	34	1779478	931399.21
ZENITHBANK	15.55	15.55	15.8	15.7	15.75	0.2	1.29	15.78	308	4464820	70475631.95
TOTAL TRANSACTION (93)									3323	207401330	987771130.3

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ July 16th_ 2020		201 KB

You may also like...