Financial Possibilities

NSE Price List

Daily Price List – Tuesday, 18th February, 2020

by GTI Research · February 18, 2020

349 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.32	0.32	0.32	0.32	0.32	0	0	0.32	3	170600	54610
ACCESS	9.7	9.7	9.7	9.65	9.7	0	0	9.7	159	12829821	124426546.4
AFRIPRUD	4.75	4.75	4.66	4.62	4.66	-0.09	-1.89	4.74	29	765282	3626969.18
AIICO	0.8	0.8	0.84	0.82	0.82	0.02	2.50	0.82	23	1239167	1018705.53
BERGER	6.75	6.75			6.75		0	7.4	2	17010	125874
BOCGAS	4.5	4.5			4.5		0	4.1	3	17755	72795.5
BUACEMENT	35	35			35		0	33.8	13	37700	1274352.5
CADBURY	9.1	9.1			9.1		0	9.03	11	37624	339735.6
CAP	24.6	24.6			24.6		0	24.65	7	6369	156981.2
CAVERTON	2.6	2.6			2.6		0	2.64	20	108101	284963.01
CHAMPION	0.97	0.97			0.97		0	0.89	9	140154	124055.52
CHAMS	0.29	0.29			0.29		0	0.3	2	162300	48690
CHIPLC	0.35	0.35			0.35		0	0.34	1	14000	4760
CILEASING	5.4	5.4	5.8	5.8	5.8	0.4	7.41	5.6	15	268582	1503338.15
CONOIL	18	18			18		0	17.93	12	5593	100287.05
CORNERST	0.56	0.56			0.56		0	0.55	4	90000	49912.6
COURTVILLE	0.22	0.22	0.21	0.21	0.21	-0.01	-4.55	0.21	2	226100	47942
CUSTODIAN	6.05	6.05			6.05		0	5.92	3	2665	15775.75
CUTIX	1.36	1.36			1.36		0	1.4	3	11712	16396.8
DAARCOMM	0.33	0.33			0.33		0	0.3	9	9000	2700
DANGCEM	170	170			170		0	160.83	112	511686	82295374.5
DANGSUGAR	12.35	12.35			12.35		0	12.35	46	312790	3864119.6
ETERNA	2.1	2.1	2.15	2.15	2.15	0.05	2.38	2.14	34	728022	1561265.5
ETI	6.4	6.4	6.45	6.4	6.4	0	0	6.55	33	1156932	7581714.85
ETRANZACT	2.61	2.61			2.61		0	2.5	1	100	250
FBNH	5.95	5.95	5.95	5.8	5.8	-0.15	-2.52	5.86	270	10310873	60392665.35
FCMB	1.82	1.82	1.9	1.8	1.8	-0.02	-1.10	1.83	54	2035818	3727242.77
FIDELITYBK	2.13	2.13	2.13	2.1	2.13	0	0	2.12	68	5918434	12555919.86
FIDSON	2.5	2.5			2.5		0	2.37	7	114591	271359.75
FLOURMILL	23	23			23		0	22.22	44	131857	2930520.4
FO	18.55	18.55			18.55		0	16.7	7	40756	680625.2
GLAXOSMITH	5	5			5		0	4.96	11	44840	222537.5
GUARANTY	29	29	29	28.85	28.85	-0.15	-0.52	29	186	17066132	494847684.6
GUINEAINS	0.2	0.2			0.2		0	0.2	1	30000	6000
GUINNESS	25.2	25.2			25.2		0	25.25	26	249984	6311851.8
HONYFLOUR	1.03	1.03	1.03	1.03	1.03	0	0	1.04	11	641959	666198.68
IKEJAHOTEL	1.1	1.1			1.1		0	1	2	20300	20300
INTBREW	7.05	7.05			7.05		0	7.22	3	3750	27075
JAIZBANK	0.68	0.68	0.71	0.68	0.71	0.03	4.41	0.7	23	2554507	1794248.01
JAPAULOIL	0.21	0.21	0.21	0.2	0.2	-0.01	-4.76	0.21	16	3869026	802970.4
JBERGER	22.5	22.5			22.5		0	21.96	29	297869	6541527.45
JOHNHOLT	0.56	0.56			0.56		0	0.51	1	500	255
LASACO	0.26	0.26	0.26	0.26	0.26	0	0	0.26	2	389200	101192
LAWUNION	1.04	1.04	0.99	0.94	0.99	-0.05	-4.81	0.95	8	601500	573090
LEARNAFRCA	1.24	1.24			1.24		0	1.15	6	41152	47449.32
LINKASSURE	0.46	0.46	0.44	0.44	0.44	-0.02	-4.35	0.44	6	172409	76533.96
LIVESTOCK	0.7	0.7	0.69	0.67	0.69	-0.01	-1.43	0.68	20	979141	665390.12
MANSARD	2	2			2		0	2	1	3000	6000
MAYBAKER	2.02	2.02			2.02		0	1.98	8	75520	149688.6
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	1010150	202030
MOBIL	133.2	133.2			133.2		0	131.76	12	54510	7182468
MRS	13.8	13.8			13.8		0	14.23	4	4300	61192.5
MTNN	116	116			116		0	114.82	71	442318	50788467.8
NAHCO	2.78	2.78			2.78		0	2.65	24	346674	916971.74
NASCON	13	13			13		0	12.79	13	125465	1604747.5
NB	51.5	51.5			51.5		0	47.12	42	177562	8365993
NEIMETH	0.45	0.45	0.49	0.48	0.48	0.03	6.67	0.48	13	837683	405412.97
NEM	2.04	2.04			2.04		0	2.06	3	126000	259560
NESTLE	1242	1242			1242		0	1136.78	76	50007	56846773.8
NPFMCRFBK	1.15	1.15	1.2	1.2	1.2	0.05	4.35	1.2	5	568491	682189.2
OANDO	3.6	3.6			3.6		0	3.48	29	262098	912201.67
OKOMUOIL	68	68			68		0	61.34	11	144396	8856557.9
PORTPAINT	2.23	2.23			2.23		0	2.01	1	1500	3015
PRESCO	49.85	49.85			49.85		0	46.99	4	1273	59815.6
PRESTIGE	0.59	0.59			0.59		0	0.56	12	805000	450200
PZ	5	5			5		0	5.16	23	116170	599447.35
REDSTAREX	4.45	4.45			4.45		0	4.52	7	102150	461777
REGALINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	270000	54000
SEPLAT	605	605			605		0	544.5	6	1801	980644.5
STANBIC	38	38	38.5	38.5	38.5	0.5	1.32	38.5	47	1684660	64858192.35
STERLNBANK	1.56	1.56	1.56	1.5	1.56	0	0	1.5	43	1871593	2800205.6
TOTAL	107	107			107		0	112.97	14	6473	731280.5
TRANSCOHOT	4.05	4.05			4.05		0	3.83	4	5100	19547.1
TRANSCORP	0.95	0.95	0.95	0.93	0.95	0	0	0.94	55	9011587	8496505.09
TRANSEXPR	0.9	0.9			0.9		0	0.81	1	1000	810
UACN	9	9	9	8.5	9	0	0	8.77	81	4269839	37435194
UAC-PROP	0.9	0.9	0.99	0.98	0.99	0.09	10.00	0.98	9	727356	714858.88
UBA	7.7	7.7	7.7	7.55	7.55	-0.15	-1.95	7.61	166	5086995	38696197.95
UBN	7.05	7.05	7	7	7	-0.05	-0.71	7	30	379410	2655599.2
UCAP	2.88	2.88	3	2.77	2.93	0.05	1.74	2.92	172	15637098	45698363.01
UNILEVER	15	15			15		0	14.85	36	186659	2772508.4
UNIONDAC	0.2	0.2			0.2		0	0.2	1	82000	16400
UNITYBNK	0.52	0.52	0.54	0.54	0.54	0.02	3.85	0.55	7	265058	144484.9
UPDCREIT	3.45	3.45			3.45		0	3.36	11	182500	612375
UPL	1.25	1.25			1.25		0	1.28	1	950	1216
VITAFOAM	4.7	4.7	4.55	4.23	4.55	-0.15	-3.19	4.3	55	6185928	26615143.98
WAPCO	15.1	15.1			15.1		0	15.69	52	510763	8016188.15
WAPIC	0.3	0.3	0.33	0.33	0.33	0.03	10.00	0.33	18	1449858	477954.46
WEMABANK	0.66	0.66	0.68	0.65	0.68	0.02	3.03	0.66	22	1634037	1074605.02
ZENITHBANK	19.6	19.6	19.6	19.4	19.5	-0.1	-0.51	19.46	522	48985036	953243579.75
TOTAL TRANSACTION (90)									3075	168073631	2156791115.88

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ Febuary 18th_ 2020		508 KB

You may also like...