Financial Possibilities

NSE Price List

Daily Price List – Tuesday, 19th May, 2020

by GTI Research · May 19, 2020

399 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35			0.35		0	0.32	1	5270	1686.4
ACCESS	6.4	6.4	6.8	6.3	6.6	0.2	3.13	6.77	212	80649497	545806752.95
AFRIPRUD	3.83	3.83	3.95	3.94	3.95	0.12	3.13	3.95	42	901633	3565930.21
AIICO	0.9	0.9	0.95	0.9	0.95	0.05	5.56	0.92	54	2754878	2536247.42
AIRTELAFRI	298.9	298.9			298.9		0	327.74	15	1095	358874.5
ARDOVA	16	16			16		0	14.96	24	131350	1965536
BERGER	7	7			7		0	7.7	8	35939	276645.3
BETAGLAS	70	70			70		0	63	8	1923	121149
BOCGAS	4	4			4		0	4.4	15	97200	427680
BUACEMENT	31.8	31.8			31.8		0	30.98	10	16045	497095.2
CADBURY	7.5	7.5	7.5	7.5	7.5	0	0	7.5	63	1015467	7615485.2
CAP	20.65	20.65			20.65		0	20.63	20	81789	1687197
CAVERTON	2.5	2.5	2.75	2.54	2.75	0.25	10.00	2.66	28	2100444	5587018.35
CHAMPION	0.76	0.76			0.76		0	0.82	8	2160	1771.2
CHAMS	0.22	0.22	0.22	0.21	0.22	0	0	0.22	27	1604546	348072.59
CHIPLC	0.36	0.36			0.36		0	0.33	1	2500	825
CILEASING	4.6	4.6	5.05	4.9	5.05	0.45	9.78	4.99	24	632623	3154459.45
CONOIL	19.1	19.1			19.1		0	19.08	13	11420	217852.45
CORNERST	0.55	0.55	0.56	0.56	0.56	0.01	1.82	0.56	14	827940	465764
COURTVILLE	0.2	0.2			0.2		0	0.21	1	40000	8400
CUSTODIAN	5.7	5.7	5.85	5.85	5.85	0.15	2.63	5.85	6	2279250	13334722.5
CUTIX	1.36	1.36	1.49	1.49	1.49	0.13	9.56	1.49	11	308000	458200
DAARCOMM	0.33	0.33			0.33		0	0.3	1	194	58.2
DANGCEM	143.5	143.5	147.5	147	147.5	4	2.79	147.15	235	3938670	579580431
DANGSUGAR	12.8	12.8			12.8		0	12.73	44	267403	3402863.65
EKOCORP	6	6			6		0	6	1	2	12
ETERNA	2.56	2.56			2.56		0	2.45	15	228477	559707.66
ETI	4.9	4.9	4.9	4.9	4.9	0	0	4.89	52	673238	3295119.4
ETRANZACT	2.61	2.61			2.61		0	2.5	2	2045	5106.55
FBNH	4.9	4.9	5.1	4.9	5.1	0.2	4.08	5	307	33872849	169289337.75
FCMB	1.75	1.75	1.75	1.74	1.74	-0.01	-0.57	1.75	51	2900935	5064513.41
FIDELITYBK	1.74	1.74	1.83	1.81	1.83	0.09	5.17	1.81	40	857072	1548651.18
FIDSON	3.11	3.11	3.1	2.85	3.1	-0.01	-0.32	2.97	89	7235750	21490886.42
FLOURMILL	21	21	21	19.8	21	0	0	20.18	91	3099612	62548677.4
FTNCOCOA	0.2	0.2			0.2		0	0.2	1	100	20
GLAXOSMITH	6.8	6.8			6.8		0	6.98	82	905644	6324034.7
GUARANTY	22.75	22.75	23.55	22.9	23.3	0.55	2.42	23.2	521	41887746	971996956.75
GUINNESS	17	17	17	17	17	0	0	17.01	282	11212785	190691858.5
HONYFLOUR	0.98	0.98			0.98		0	1	8	116244	115714.36
IKEJAHOTEL	1.05	1.05			1.05		0	1.15	2	19800	22770
INTBREW	5	5	5	4.85	4.85	-0.15	-3.00	5.02	46	589784	2959778.75
JAIZBANK	0.55	0.55	0.55	0.55	0.55	0	0	0.55	14	487958	267863.71
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	7	3110419	622083.8
JBERGER	27	27			27		0	27.02	55	325810	8802796.95
LASACO	0.25	0.25	0.26	0.23	0.23	-0.02	-8.00	0.23	38	19746753	4631905.29
LAWUNION	1	1			1		0	1	2	74272	74642.88
LEARNAFRCA	1.2	1.2	1.2	1.2	1.2	0	0	1.18	9	356551	420260.32
LINKASSURE	0.41	0.41			0.41		0	0.38	1	8500	3230
LIVESTOCK	0.7	0.7	0.7	0.7	0.7	0	0	0.69	6	168308	116927.01
MANSARD	1.71	1.71			1.71		0	1.88	11	118000	221808.5
MAYBAKER	3	3	3.05	3.05	3.05	0.05	1.67	3.05	62	2952205	8998014.14
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	1666400	333280
MEYER	0.5	0.5			0.5		0	0.45	1	629	283.05
MOBIL	176.9	176.9			176.9		0	194.17	25	47729	9267460.5
MRS	13.8	13.8			13.8		0	13.75	1	20	275
MTNN	111	111			111		0	111.81	136	842899	94246242.2
NAHCO	2.44	2.44	2.38	2.33	2.33	-0.11	-4.51	2.36	37	2504860	5899545.18
NASCON	10.55	10.55	11	11	11	0.45	4.27	10.93	61	1840733	20127280.45
NB	37.5	37.5	37.5	37.5	37.5	0	0	37.51	45	1141958	42830532.4
NCR	2	2			2		0	2.2	41	615	1353
NEIMETH	0.79	0.79			0.79		0	0.86	13	212381	182647.66
NEM	2	2			2		0	1.98	4	59326	117560.16
NESTLE	995	995			995		0	1031.05	80	139503	143835119.6
NIGERINS	0.2	0.2			0.2		0	0.2	2	910	182
NNFM	4.3	4.3			4.3		0	4.3	2	400	1720
NPFMCRFBK	1.82	1.82	1.94	1.82	1.94	0.12	6.59	1.87	43	1098816	2058456.24
OANDO	2.69	2.69	2.75	2.75	2.75	0.06	2.23	2.75	33	1016293	2796262.79
OKOMUOIL	58.55	58.55	64.4	64.4	64.4	5.85	9.99	64.37	49	964140	62061359.2
PRESCO	40.05	40.05	41.5	41.5	41.5	1.45	3.62	41.18	44	498722	20538957
PZ	4.5	4.5	4.55	4.55	4.55	0.05	1.11	4.53	23	323316	1465486.5
REDSTAREX	3.07	3.07	3.1	3.08	3.1	0.03	0.98	3.09	33	1042804	3224100.56
REGALINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	1050000	210000
ROYALEX	0.22	0.22			0.22		0	0.24	1	5000	1200
SEPLAT	476.4	476.4			476.4		0	428.8	13	2073	888902.4
SFSREIT	69.3	69.3			69.3		0	62.4	2	3500	218400
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	180150	36030
STANBIC	32.15	32.15	32.5	32.5	32.5	0.35	1.09	32.5	11	751632	24429333.6
STERLNBANK	1.3	1.3	1.3	1.3	1.3	0	0	1.3	28	1366622	1779351.6
TOTAL	102.8	102.8			102.8		0	100.58	41	52234	5253484.4
TRANSCOHOT	4	4			4		0	4	1	5000	20000
TRANSCORP	0.69	0.69	0.73	0.68	0.73	0.04	5.80	0.7	54	9910515	6960162.08
TRIPPLEG	0.58	0.58			0.58		0	0.53	2	3651	1935.03
UACN	6.8	6.8	6.95	6.95	6.95	0.15	2.21	6.93	35	966819	6703108.3
UAC-PROP	0.8	0.8			0.8		0	0.85	3	12800	10870
UBA	6.25	6.25	6.4	6.2	6.4	0.15	2.40	6.36	218	16968168	107857938.4
UBN	6.4	6.4			6.4		0	6.58	19	50379	331273.6
UCAP	2.53	2.53	2.56	2.5	2.56	0.03	1.19	2.53	82	11699776	29543282.12
UNILEVER	13.7	13.7	15.05	15.05	15.05	1.35	9.85	14.82	80	516311	7651835.65
UNIONDAC	0.31	0.31	0.31	0.31	0.31	0	0	0.31	7	190111	58154.89
UNITYBNK	0.49	0.49	0.52	0.5	0.52	0.03	6.12	0.51	7	598316	307091.16
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	5153000	1030600
VITAFOAM	5.24	5.24	5.45	5.05	5.45	0.21	4.01	5.14	37	1106466	5683693.8
WAPCO	11.35	11.35	11.4	11.3	11.3	-0.05	-0.44	11.34	190	4534365	51410093.8
WAPIC	0.3	0.3	0.29	0.29	0.29	-0.01	-3.33	0.29	11	214123	62575.67
WEMABANK	0.59	0.59	0.59	0.56	0.58	-0.01	-1.69	0.58	51	2608816	1503316.17
ZENITHBANK	15.5	15.5	16	15.5	15.85	0.35	2.26	15.82	526	39746368	628857207.55
TOTAL TRANSACTION (96)									4784	339756744	3921291338.71

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ May 19th_ 2020		508 KB

You may also like...