Financial Possibilities

Nigeria Stock Exchange Price List / NSE Daily Price List / NSE Price List

Daily Price List – Tuesday, 17th March, 2020

by GTI Research · March 17, 2020

490 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3			0.3		0	0.32	1	22000	7040
ACCESS	5.5	5.5	6.05	5.7	6.05	0.55	10.00	5.86	563	92028374	539133640.8
AFRIPRUD	3.2	3.2	3.49	3.25	3.49	0.29	9.06	3.41	81	2629836	8972092.13
AIICO	0.79	0.79	0.83	0.72	0.83	0.04	5.06	0.79	22	727382	573846.78
AIRTELAFRI	298.9	298.9			298.9		0	292.51	8	14	4095.2
ARDOVA	15.3	15.3	13.8	13.8	13.8	-1.5	-9.80	13.8	7	288595	3982611
BERGER	6.1	6.1			6.1		0	6.14	21	60490	371404.5
BOCGAS	4.05	4.05			4.05		0	3.75	1	950	3562.5
BUACEMENT	35.3	35.3			35.3		0	31.8	3	900	28620
CADBURY	5.2	5.2	5.7	5.7	5.7	0.5	9.62	5.68	25	433706	2463106.7
CAP	19.95	19.95	18	18	18	-1.95	-9.77	18.62	29	284705	5301678
CAVERTON	2.08	2.08	2.28	2.2	2.28	0.2	9.62	2.23	15	399727	892645.48
CHAMPION	0.78	0.78	0.71	0.71	0.71	-0.07	-8.97	0.72	7	133805	95916.2
CHAMS	0.21	0.21	0.22	0.21	0.22	0.01	4.76	0.22	10	2937000	635140
CHELLARAM	2.78	2.78			2.78		0	2.51	1	31	77.81
CILEASING	6.85	6.85			6.85		0	6.2	2	75183	466134.6
CONOIL	14.6	14.6			14.6		0	14.84	24	47455	704036.5
CORNERST	0.53	0.53			0.53		0	0.49	4	32634	15853
COURTVILLE	0.22	0.22	0.21	0.2	0.2	-0.02	-9.09	0.2	6	1107459	222491.8
CUSTODIAN	5	5			5		0	5.37	13	202300	1086850
CUTIX	1.16	1.16			1.16		0	1.22	3	112900	137230
DAARCOMM	0.33	0.33			0.33		0	0.31	10	90000	27513.24
DANGCEM	153	153	137.7	137.7	137.7	-15.3	-10.00	137.7	131	2814023	387490967.1
DANGSUGAR	9.85	9.85			9.85		0	9.79	95	583988	5718294.8
DEAPCAP	0.33	0.33			0.33		0	0.3	8	9200	2760
ETERNA	2.02	2.02			2.02		0	1.94	10	81275	157530.5
ETI	4.65	4.65	4.95	4.95	4.95	0.3	6.45	4.95	58	766052	3794012.3
FBNH	3.7	3.7	4.05	3.8	4	0.3	8.11	4.02	645	119267480	478913147.05
FCMB	1.45	1.45	1.59	1.48	1.59	0.14	9.66	1.57	84	4359005	6827752.37
FIDELITYBK	1.67	1.67	1.76	1.7	1.76	0.09	5.39	1.74	86	4938071	8568896.4
FIDSON	2.45	2.45			2.45		0	2.29	9	78050	179023
FLOURMILL	21.4	21.4			21.4		0	19.33	31	298983	5780352.2
GLAXOSMITH	3.45	3.45			3.45		0	3.46	4	60175	208130
GUARANTY	19	19	19.75	19.45	19.6	0.6	3.16	19.62	1402	131063876	2571707803.9
GUINNESS	25.2	25.2			25.2		0	22.7	23	67655	1535768.5
HONYFLOUR	0.83	0.83			0.83		0	0.88	9	163229	143306.1
IKEJAHOTEL	0.99	0.99			0.99		0	0.99	2	99592	98641.08
INTBREW	5.75	5.75	5.75	5.2	5.2	-0.55	-9.57	5.33	63	3493349	18611727.65
JAIZBANK	0.39	0.39	0.42	0.39	0.42	0.03	7.69	0.42	20	2151108	897272.06
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	112945	22589
JBERGER	22.15	22.15	22.45	22.3	22.3	0.15	0.68	22.26	186	2935932	65355396.35
JOHNHOLT	0.56	0.56			0.56		0	0.51	1	1125	573.75
LASACO	0.22	0.22	0.2	0.2	0.2	-0.02	-9.09	0.2	6	964500	196290
LAWUNION	1.03	1.03			1.03		0	1	3	5530	5531.5
LEARNAFRCA	1	1			1		0	1.1	1	50000	55000
LINKASSURE	0.4	0.4			0.4		0	0.36	5	140000	50400
LIVESTOCK	0.55	0.55			0.55		0	0.6	2	104990	62994
MANSARD	1.65	1.65	1.7	1.7	1.7	0.05	3.03	1.7	4	539161	915733.7
MAYBAKER	2.15	2.15			2.15		0	1.94	9	72810	141391.4
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	1342000	268400
MOBIL	146.5	146.5			146.5		0	140.35	28	17706	2484974.6
MORISON	0.5	0.5			0.5		0	0.45	1	399	179.55
MRS	13.8	13.8			13.8		0	14.1	2	977	13773.3
MTNN	93.1	93.1	95	92.5	95	1.9	2.04	93.62	137	1209730	113257700.4
NAHCO	2.4	2.4	2.4	2.16	2.4	0	0	2.22	34	2325387	5169866.78
NASCON	9.5	9.5	9.65	8.55	8.55	-0.95	-10.00	9.16	34	1116581	10223266.6
NB	27.95	27.95	30	30	30	2.05	7.33	29.91	117	2634092	78772760.65
NEIMETH	0.4	0.4			0.4		0	0.43	5	30918	13377.22
NEM	1.5	1.5	1.58	1.5	1.58	0.08	5.33	1.54	12	730600	1125730
NESF	552.2	552.2			552.2		0	497	2	360	178920
NESTLE	915.3	915.3			915.3		0	877.33	148	849603	745386224.4
NIGERINS	0.22	0.22	0.2	0.2	0.2	-0.02	-9.09	0.2	2	943500	188700
NOTORE	62.5	62.5			62.5		0	56.25	2	30	1687.5
NPFMCRFBK	0.85	0.85	0.93	0.93	0.93	0.08	9.41	0.93	3	399000	371070
OANDO	2	2	2.18	1.99	2.01	0.01	0.50	2.01	123	11316875	22770280.93
OKOMUOIL	60	60			60		0	54.69	30	110604	6048837.2
OMATEK	0.37	0.37	0.34	0.34	0.34	-0.03	-8.11	0.34	1	115000	39100
PRESCO	40.45	40.45			40.45		0	39.35	4	731	28767.95
PRESTIGE	0.55	0.55	0.55	0.5	0.55	0	0	0.51	6	1042306	527903
PZ	4.05	4.05			4.05		0	4.39	15	74693	327750.65
SEPLAT	544.5	544.5			544.5		0	490.1	7	1542	755734.2
SKYAVN	2.32	2.32	2.31	2.31	2.31	-0.01	-0.43	2.31	7	11802007	27262636.24
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
STANBIC	29.3	29.3	30.5	29.3	30.25	0.95	3.24	30.19	42	10478234	316380890.85
STERLNBANK	1.1	1.1	1.1	1.1	1.1	0	0	1.1	31	2508715	2754110.85
TOTAL	107	107			107		0	96.3	8	3194	307582.2
TRANSCORP	0.63	0.63	0.69	0.64	0.69	0.06	9.52	0.68	95	13256075	8984284.25
TRIPPLEG	0.58	0.58			0.58		0	0.63	1	31	19.53
UACN	7.5	7.5			7.5		0	6.77	71	723315	4893377.4
UAC-PROP	0.95	0.95			0.95		0	1	7	88887	88643.26
UBA	5.05	5.05	5.5	5.15	5.3	0.25	4.95	5.37	426	31470605	168889932.45
UBN	6.6	6.6	7.25	7.2	7.2	0.6	9.09	7.16	43	699241	5003543.35
UCAP	2.2	2.2	2.42	2.25	2.42	0.22	10.00	2.38	110	5356536	12743032.17
UNILEVER	11.65	11.65			11.65		0	10.99	25	81874	899903.2
UNIONDAC	0.2	0.2	0.2	0.2	0.2	0	0	0.2	6	2500000	500000
UNITYBNK	0.42	0.42			0.42		0	0.44	6	53789	23629.27
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	50000	10000
UPDCREIT	3.2	3.2	3.2	3.2	3.2	0	0	3.17	27	3083700	9762950
VITAFOAM	4.01	4.01			4.01		0	4.14	12	29660	122940
WAPCO	10	10	11	10	11	1	10.00	10.22	227	6662157	68112345.65
WAPIC	0.25	0.25	0.24	0.23	0.23	-0.02	-8.00	0.23	68	11020273	2556906.49
WEMABANK	0.44	0.44	0.48	0.47	0.48	0.04	9.09	0.48	17	906179	433915.92
ZENITHBANK	12.8	12.8	13.7	13.05	13.5	0.7	5.47	13.33	1663	173936141	2318771820.35
TOTAL TRANSACTION (93)									7368	675910797	8059044339.31

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ March 17th_ 2020		498 KB

You may also like...