Financial Possibilities

NSE Price List

Daily Price List – Thursday, 19th March, 2020

by GTI Research · March 19, 2020

333 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.31	0.31	0.33	0.33	0.33	0.02	6.45	0.33	2	303927	100295.91
ACADEMY	0.37	0.37			0.37		0	0.37	1	2702	999.74
ACCESS	6.05	6.05	5.85	5.5	5.7	-0.35	-5.79	5.72	262	9048295	51734734.7
AFRIPRUD	3.23	3.23	3.55	3.2	3.55	0.32	9.91	3.41	84	2238125	7631571.96
AIICO	0.79	0.79	0.8	0.76	0.78	-0.01	-1.27	0.79	14	3702170	2924614.05
AIRTELAFRI	298.9	298.9			298.9		0	303.66	6	31	9413.6
ARBICO	3.16	3.16	2.85	2.85	2.85	-0.31	-9.81	2.85	1	105200	299820
ARDOVA	13.8	13.8			13.8		0	12.45	11	31956	397852.2
BERGER	6.1	6.1			6.1		0	6.05	6	3750	22675
BUACEMENT	35.3	35.3			35.3		0	31.8	4	54437	1731096.6
CADBURY	6.25	6.25			6.25		0	6.71	27	151611	1017256
CAP	18	18			18		0	19.5	17	105662	2059894
CAVERTON	2.5	2.5			2.5		0	2.3	18	385433	887184.5
CHAMPION	0.71	0.71			0.71		0	0.7	9	101100	70884
CHAMS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	10	6511800	1303640
CHELLARAM	2.78	2.78			2.78		0	2.51	1	272	682.72
CILEASING	6.85	6.85			6.85		0	6.2	2	100000	620000
CONOIL	14.6	14.6			14.6		0	15.82	24	87469	1384000.25
CORNERST	0.53	0.53	0.58	0.58	0.58	0.05	9.43	0.56	5	368640	206121.2
COURTVILLE	0.21	0.21	0.21	0.21	0.21	0	0	0.21	5	233258	49106.76
CUTIX	1.16	1.16			1.16		0	1.23	7	143000	175230
DAARCOMM	0.33	0.33			0.33		0	0.3	1	100	30
DANGCEM	133.4	133.4	129	129	129	-4.4	-3.30	127.01	163	1099928	139700749.4
DANGSUGAR	9.85	9.85	10	9.8	10	0.15	1.52	9.84	43	836517	8234795.1
DEAPCAP	0.33	0.33			0.33		0	0.3	4	3000	900
EKOCORP	6	6	6	6	6	0	0	6	2	217863	1307148
ETERNA	2.22	2.22			2.22		0	2.17	11	154990	337063.7
ETI	4.95	4.95	4.9	4.85	4.9	-0.05	-1.01	4.87	32	637905	3107842
FBNH	4	4	4.15	3.95	4	0	0	4	389	35181175	140744843.85
FCMB	1.54	1.54	1.55	1.51	1.55	0.01	0.65	1.53	81	21470668	32924097.2
FIDELITYBK	1.78	1.78	1.77	1.61	1.7	-0.08	-4.49	1.67	166	25472766	42514700.93
FIDSON	2.45	2.45	2.21	2.21	2.21	-0.24	-9.80	2.21	3	173032	382400.72
FLOURMILL	21.4	21.4	21.4	19.3	21.4	0	0	20.57	67	3793242	78041635.6
GLAXOSMITH	3.45	3.45			3.45		0	3.64	11	59535	216490
GUARANTY	18.4	18.4	18.5	17.55	18.3	-0.1	-0.54	18.17	909	100708788	1830187761
GUINEAINS	0.2	0.2			0.2		0	0.2	1	200	40
GUINNESS	25.2	25.2			25.2		0	22.7	20	40135	911064.5
HONYFLOUR	0.83	0.83			0.83		0	0.82	12	200600	164908.06
INTBREW	5.25	5.25	5.5	5.25	5.5	0.25	4.76	5.3	33	1164781	6177552
JAIZBANK	0.41	0.41	0.45	0.41	0.45	0.04	9.76	0.44	23	1723290	753123.2
JAPAULOIL	0.2	0.2			0.2		0	0.2	1	100	20
JBERGER	22.3	22.3			22.3		0	21.95	63	669445	14691843.5
LASACO	0.22	0.2	0.22	0.2	0.21	-0.01	-4.55	0.21	10	889400	184774
LAWUNION	0.96	0.96	1	1	1	0.04	4.17	1	17	1656129	1656108.94
LEARNAFRCA	1	1			1		0	1.1	1	909	999.9
LINKASSURE	0.43	0.43			0.43		0	0.43	1	50050	21521.5
LIVESTOCK	0.55	0.55	0.6	0.6	0.6	0.05	9.09	0.6	5	4088100	2452860
MANSARD	1.7	1.7	1.75	1.54	1.75	0.05	2.94	1.65	12	435319	718279.51
MAYBAKER	2.15	2.15	1.98	1.98	1.98	-0.17	-7.91	1.98	5	150000	297000
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	1324530	264906
MOBIL	146.5	146.5			146.5		0	150.95	17	28068	4236980.5
MTNN	104.5	104.5	99.5	99.5	99.5	-5	-4.78	101.74	104	705552	71781618.6
NAHCO	2.4	2.4	2.36	2.36	2.36	-0.04	-1.67	2.36	18	375700	885476.76
NASCON	8.55	8.55			8.55		0	9.4	4	6200	58280
NB	30	30	30	29	30	0	0	29.59	72	822515	24335486.35
NEIMETH	0.4	0.4			0.4		0	0.4	7	95006	38149.44
NEM	1.58	1.58	1.59	1.59	1.59	0.01	0.63	1.59	6	302000	481380
NESF	552.2	552.2			552.2		0	607	1	90	54630
NESTLE	880	880	850	850	850	-30	-3.41	852.66	111	601673	513020250.6
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	373019	74603.8
NPFMCRFBK	1.01	1.01	1.05	1.05	1.05	0.04	3.96	1.05	4	135100	142355
OANDO	2.21	2.21	2.4	2.15	2.21	0	0	2.28	88	3123199	7124741.81
OKOMUOIL	55.05	55.05			55.05		0	55.06	13	11973	659284.15
PRESCO	40.45	40.45			40.45		0	37.23	5	1369	50962.6
PRESTIGE	0.55	0.55	0.5	0.5	0.5	-0.05	-9.09	0.5	1	100000	50000
PZ	4.45	4.45			4.45		0	4.83	35	315199	1521059.15
REGALINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	115000	23000
ROYALEX	0.22	0.22			0.22		0	0.2	1	20000	4000
SEPLAT	544.5	544.5			544.5		0	490.1	4	33	16173.3
SKYAVN	2.31	2.31	2.31	2.31	2.31	0	0	2.31	4	8490755	19613644.05
STANBIC	28.25	28.25			28.25		0	26.65	37	335691	8945083.8
STERLNBANK	0.99	0.99	1.08	0.99	1.08	0.09	9.09	1.01	60	3823433	3862213.39
TOTAL	107	107			107		0	99.73	5	2266	225994
TRANSCOHOT	4	4			4		0	4	3	10200	40800
TRANSCORP	0.68	0.68	0.68	0.62	0.62	-0.06	-8.82	0.63	93	12852457	8078262.02
TRANSEXPR	0.9	0.9			0.9		0	0.81	1	18	14.58
UACN	7.2	7.2	7.2	7	7.2	0	0	6.94	62	2448616	16984016.75
UAC-PROP	0.95	0.95	0.92	0.92	0.92	-0.03	-3.16	0.95	10	422696	401068.96
UBA	5.35	5.35	5.2	5	5	-0.35	-6.54	5.05	378	30754353	155447177.5
UBN	7.2	7.2			7.2		0	6.52	42	964767	6287711.5
UCAP	2.6	2.6	2.35	2.34	2.34	-0.26	-10.00	2.36	63	2512933	5930454.42
UNILEVER	11.65	11.65			11.65		0	11.65	21	65338	760863.25
UNITYBNK	0.46	0.46	0.46	0.42	0.46	0	0	0.42	18	2931217	1239205.14
UPDCREIT	3.2	3.2			3.2		0	3.4	1	3000	10200
UPL	0.99	0.99			0.99		0	1.07	1	1000	1070
VERITASKAP	0.2	0.2			0.2		0	0.2	2	300	60
VITAFOAM	3.95	3.95			3.95		0	3.88	13	85965	333851.12
WAPCO	10.8	10.8	10.1	10.1	10.1	-0.7	-6.48	10.12	96	1147831	11613002.6
WAPIC	0.22	0.22	0.23	0.21	0.21	-0.01	-4.55	0.22	43	102443336	22484484.91
WEMABANK	0.49	0.49	0.48	0.47	0.48	-0.01	-2.04	0.48	40	5091495	2431367.35
ZENITHBANK	13.5	13.5	13.5	12.15	12.15	-1.35	-10.00	12.45	1360	118447125	1474934986.8
TOTAL TRANSACTION (91)									5450	525847823	4742806496

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ March 19th_ 2020		502 KB

You may also like...