Financial Possibilities

NSE Price List

Daily Price List – Tuesday, 16th June, 2020

by GTI Research · June 16, 2020

964 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1.12	1	953	1067.36
ABCTRANS	0.47	0.47			0.47		0	0.49	7	56297	27583.47
ACADEMY	0.3	0.3			0.3		0	0.27	3	79150	21406.5
ACCESS	6.75	6.75	6.8	6.75	6.75	0	0	6.78	156	5104409	34584307.15
AFRIPRUD	4.12	4.12	4.05	4.05	4.05	-0.07	-1.70	4.07	38	508894	2072173.24
AIICO	1.07	1.07	1.04	0.97	0.97	-0.1	-9.35	0.98	89	5441457	5320634.3
ARBICO	2.09	2.09			2.09		0	1.91	2	2060	3933.4
ARDOVA	14.4	14.4	13.75	13.75	13.75	-0.65	-4.51	13.72	15	1577236	21633224.95
BERGER	7.45	7.45			7.45		0	7.44	7	29155	217027
BOCGAS	4.51	4.51			4.51		0	4.17	5	116631	485862.06
BUACEMENT	40.75	40.75	41.4	41.4	41.4	0.65	1.60	40.75	53	240930	9818278.75
CADBURY	7.5	7.5			7.5		0	7.53	32	274575	2068094.95
CAP	20.65	20.65			20.65		0	19.29	10	78382	1512055.85
CAVERTON	2.04	2.04	2.24	2.15	2.19	0.15	7.35	2.19	38	1809622	3956934.62
CHAMPION	0.88	0.88			0.88		0	0.91	4	44703	40531.61
CHAMS	0.25	0.25	0.27	0.23	0.25	0	0	0.25	17	2857078	714315.37
CILEASING	4.8	4.8	4.35	4.35	4.35	-0.45	-9.38	4.42	19	492256	2177461
CONOIL	21	21			21		0	20.33	17	72445	1473061.95
CORNERST	0.56	0.56	0.56	0.56	0.56	0	0	0.56	7	506450	283649
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	996636	199327.2
CUSTODIAN	6	6			6		0	5.75	3	10518	60478.5
CUTIX	1.6	1.6			1.6		0	1.64	11	216500	354290
DAARCOMM	0.33	0.33			0.33		0	0.3	2	10090	3027
DANGCEM	139	139			139		0	131.34	158	754758	99131892.5
DANGSUGAR	14.8	14.8			14.8		0	14.41	95	753635	10856941.9
EKOCORP	6	6			6		0	6.24	4	10000	62445.6
ETERNA	2.48	2.48			2.48		0	2.25	16	253790	571759.6
ETI	5.05	5.05			5.05		0	5.16	34	162841	840370.15
FBNH	5.25	5.25	5.3	5.15	5.15	-0.1	-1.90	5.19	281	26945754	139934254.6
FCMB	1.71	1.71	1.73	1.72	1.72	0.01	0.58	1.72	39	21259992	36575666.08
FIDELITYBK	1.8	1.8	1.84	1.77	1.78	-0.02	-1.11	1.79	55	5474310	9778621.83
FIDSON	3.3	3.39	3.63	3.39	3.63	0.33	10.00	3.6	75	4273048	15380887.19
FLOURMILL	20.95	20.95	19.55	19.55	19.55	-1.4	-6.68	20.06	46	960515	19264036.75
FTNCOCOA	0.2	0.2			0.2		0	0.2	2	34000	6800
GLAXOSMITH	7.1	7.1			7.1		0	7.18	70	1078017	7745105.9
GOLDBREW	0.81	0.81			0.81		0	0.89	8	1784	1587.76
GSPECPLC	4.65	4.65			4.65		0	4.19	1	13	54.47
GUARANTY	23.6	23.6	23.9	23.5	23.6	0	0	23.61	297	11517311	271960955.9
GUINEAINS	0.2	0.2			0.2		0	0.2	1	6000	1200
GUINNESS	17.55	17.55	17.5	17.5	17.5	-0.05	-0.28	17.47	119	1619379	28292978.65
HONYFLOUR	1.01	1.01	1.11	1.06	1.08	0.07	6.93	1.09	119	8877865	9686443.28
IKEJAHOTEL	1.15	1.15			1.15		0	1.04	1	10	10.4
INTBREW	4.65	4.65	4.7	4.7	4.7	0.05	1.08	4.68	44	937643	4388165.4
JAIZBANK	0.69	0.69	0.68	0.68	0.68	-0.01	-1.45	0.68	24	518137	351501.59
JAPAULOIL	0.25	0.25	0.26	0.23	0.25	0	0	0.25	39	9438633	2348399.38
JBERGER	19.85	19.85			19.85		0	18.59	36	223914	4161920.8
JOHNHOLT	0.51	0.51			0.51		0	0.51	2	51961	26500.11
JULI	1.51	1.51			1.51		0	1.36	1	10000	13600
LASACO	0.27	0.27	0.25	0.25	0.25	-0.02	-7.41	0.25	26	1485701	373304.4
LAWUNION	1.06	1.06			1.06		0	1.05	2	20000	21070
LEARNAFRCA	1.35	1.35			1.35		0	1.27	5	51921	65752.26
LINKASSURE	0.53	0.53			0.53		0	0.56	2	3875	2176.88
LIVESTOCK	0.7	0.7			0.7		0	0.65	6	213701	138740.7
MANSARD	2	2			2		0	1.82	20	296088	539237.1
MAYBAKER	3.16	3.16	2.95	2.95	2.95	-0.21	-6.65	3	39	1047544	3147248.03
MBENEFIT	0.23	0.23	0.22	0.21	0.21	-0.02	-8.70	0.21	24	8790626	1852421.46
MEDVIEWAIR	1.62	1.62			1.62		0	1.7	1	300	510
MOBIL	192.6	192.6			192.6		0	179.18	11	1343	240634.4
MORISON	0.6	0.6			0.6		0	0.66	1	4	2.64
MRS	13.8	13.8			13.8		0	12.54	10	14193	177988.3
MTNN	116	116	115.2	115	115	-1	-0.86	115.37	178	1481118	170876024.6
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	200000	40000
NAHCO	2.93	2.93	2.9	2.87	2.9	-0.03	-1.02	2.87	73	2949360	8475201.03
NASCON	11.6	11.6			11.6		0	11.51	20	95019	1094030.45
NB	42	42			42		0	39.26	44	195574	7678757.6
NCR	2	2			2		0	1.8	24	10841	19513.8
NEIMETH	2.32	2.32	2.09	2.09	2.09	-0.23	-9.91	2.09	29	995862	2081351.58
NEM	2.05	2.05	2	2	2	-0.05	-2.44	2	17	1157022	2314044
NESTLE	995	995			995		0	1094.5	17	27173	29740848.5
NIGERINS	0.2	0.2			0.2		0	0.2	1	100	20
NNFM	4.3	4.3			4.3		0	4.49	3	536	2404.99
NPFMCRFBK	1.87	1.87	1.86	1.86	1.86	-0.01	-0.53	1.84	6	386204	711018.98
NSLTECH	0.2	0.2			0.2		0	0.2	1	5000	1000
OANDO	2.52	2.52	2.5	2.45	2.45	-0.07	-2.78	2.41	83	2205717	5308816.71
OKOMUOIL	67	67			67		0	63.77	52	144193	9195758.35
PRESCO	45.25	45.25			45.25		0	44.25	15	43717	1934354.1
PRESTIGE	0.63	0.63	0.6	0.57	0.57	-0.06	-9.52	0.58	20	1612645	940763.05
PZ	4.9	4.9			4.9		0	4.71	31	267414	1258502.7
REDSTAREX	3.63	3.63	3.91	3.8	3.8	0.17	4.68	3.86	60	1274876	4924180.95
REGALINS	0.22	0.22	0.22	0.22	0.22	0	0	0.22	4	845634	186039.48
ROYALEX	0.24	0.24			0.24		0	0.25	8	91000	22750
SEPLAT	476.4	476.4			476.4		0	428.8	5	160	68608
SFSREIT	69.3	69.3			69.3		0	62.4	1	500	31200
SKYAVN	2.73	2.95	2.95	2.95	2.95	0.22	8.06	2.95	7	114426	337575.05
SOVRENINS	0.2	0.2			0.2		0	0.2	1	5000	1000
STANBIC	33	33			33		0	32.52	24	39506	1284861.8
STERLNBANK	1.3	1.3			1.3		0	1.26	18	242042	303798.2
TOTAL	96.1	96.1			96.1		0	96.2	24	78624	7563440.2
TRANSCOHOT	4	4			4		0	4	1	1014	4056
TRANSCORP	0.73	0.73	0.73	0.72	0.72	-0.01	-1.37	0.72	34	4704618	3392468.95
TRIPPLEG	0.58	0.58			0.58		0	0.56	5	37203	20725.98
UACN	7.2	7.2	7.25	7.25	7.25	0.05	0.69	7.26	80	1640305	11900448.3
UAC-PROP	0.97	0.97	0.99	0.9	0.99	0.02	2.06	0.92	12	829433	767181.31
UBA	6.4	6.4	6.55	6.4	6.45	0.05	0.78	6.45	168	6131274	39545441.2
UBN	6.4	6.4			6.4		0	6.1	32	113743	693385.65
UCAP	2.6	2.6	2.61	2.6	2.6	0	0	2.6	73	6230508	16215963.48
UNILEVER	17	17			17		0	15.59	26	15421	240470.8
UNIONDICON	10.95	10.95			10.95		0	9.9	1	3572	35362.8
UNITYBNK	0.62	0.62	0.64	0.57	0.57	-0.05	-8.06	0.6	25	2374113	1423866.21
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	242600	48520
UPDCREIT	3.8	3.8			3.8		0	4.03	4	19827	79933
UPL	1.2	1.2	1.25	1.25	1.25	0.05	4.17	1.25	3	303800	379940
VITAFOAM	5.6	5.6			5.6		0	5.19	14	174706	906996.14
WAPCO	11	11	11	10.7	11	0	0	10.93	160	11883453	129924089.85
WAPIC	0.32	0.32	0.33	0.33	0.33	0.01	3.13	0.33	14	609077	201081.49
WEMABANK	0.6	0.6			0.6		0	0.58	19	362132	209317.32
ZENITHBANK	16.2	16.2	16.6	16.1	16.1	-0.1	-0.62	16.28	498	22631605	368466465.1
TOTAL TRANSACTION (107)									4194	200392700	1585821488.94

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ June 16th_ 2020		223 KB

You may also like...