Financial Possibilities

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

Daily Price List – Tuesday, 25th February, 2020

by GTI Research · February 25, 2020

366 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35			0.35		0	0.34	5	126979	42756.02
ACCESS	8.8	8.8	9	8.85	9	0.2	2.27	8.98	191	12437356	111664678.45
AFRIPRUD	4.9	4.9	5.39	5.05	5.11	0.21	4.29	5.15	182	6813525	35073077.31
AIICO	0.96	0.96	0.9	0.87	0.87	-0.09	-9.38	0.88	42	2143936	1884433.26
AIRTELAFRI	298.9	298.9			298.9		0	328.7	4	9	2958.3
ARDOVA	16.7	16.7			16.7		0	15.05	8	8238	123981.9
BERGER	6.75	6.75			6.75		0	7.2	6	71051	511567.2
BETAGLAS	70	70			70		0	63	1	500	31500
BOCGAS	4.05	4.05			4.05		0	4.1	3	90030	369133.5
BUACEMENT	35.9	35.9			35.9		0	34.87	21	178658	6229862.6
CADBURY	8.2	8.2	9	9	9	0.8	9.76	8.7	22	266681	2319846.55
CAP	24.6	24.6			24.6		0	22.96	2	3350	76910
CAVERTON	2.94	2.94	2.91	2.65	2.7	-0.24	-8.16	2.71	31	2030240	5492663.62
CHAMPION	0.88	0.88	0.81	0.81	0.81	-0.07	-7.95	0.81	9	266400	216932
CHAMS	0.27	0.27	0.27	0.27	0.27	0	0	0.27	9	1754800	473896
CONOIL	18	18			18		0	17.96	14	36407	653878.2
CORNERST	0.56	0.56			0.56		0	0.52	4	105500	54585
COURTVILLE	0.22	0.22			0.22		0	0.22	1	19000	4180
CUSTODIAN	5.45	5.45			5.45		0	5.94	8	24028	142700.65
CUTIX	1.4	1.4			1.4		0	1.4	13	83878	117391.7
DANGCEM	170	170			170		0	153.86	123	1697703	261209569
DANGSUGAR	12.1	12.1			12.1		0	11.52	41	225041	2592844.1
ETERNA	2.2	2.2			2.2		0	2.1	13	285033	597604.55
ETI	6.4	6.4	6.5	6.25	6.5	0.1	1.56	6.24	80	1303630	8128604.55
FBNH	5.3	5.3	5.8	5.45	5.45	0.15	2.83	5.63	224	7355780	41428050.85
FCMB	1.77	1.77	1.77	1.75	1.75	-0.02	-1.13	1.76	42	1244872	2193476.06
FIDELITYBK	2.05	2.05	2.09	2.04	2.05	0	0	2.06	81	5913973	12195768.7
FIDSON	2.54	2.54			2.54		0	2.34	10	150897	352531.13
FLOURMILL	23	23			23		0	20.72	54	952475	19735542.3
GLAXOSMITH	4.5	4.5	4.6	4.6	4.6	0.1	2.22	4.65	22	285287	1327674.55
GUARANTY	26.9	26.9	27	26.8	26.8	-0.1	-0.37	26.83	427	38737126	1039466366.3
GUINNESS	25.2	25.2			25.2		0	24.61	24	43016	1058556.4
HONYFLOUR	0.98	0.98	0.96	0.96	0.96	-0.02	-2.04	0.96	7	1006498	966378.08
IKEJAHOTEL	1.21	1.21			1.21		0	1.14	2	2660	3021
INTBREW	7.05	7.05			7.05		0	7.28	7	14412	104894.6
JAIZBANK	0.63	0.63	0.63	0.57	0.58	-0.05	-7.94	0.59	20	1825319	1076346.03
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	10	2298336	459667.2
JBERGER	22.4	22.4			22.4		0	22.19	56	873556	19382568.35
JOHNHOLT	0.56	0.56			0.56		0	0.52	2	23486	12100.64
LASACO	0.26	0.26	0.24	0.24	0.24	-0.02	-7.69	0.24	11	1084160	260198.4
LAWUNION	0.8	0.8	0.88	0.88	0.88	0.08	10.00	0.87	14	909500	793350
LEARNAFRCA	1.24	1.24			1.24		0	1.15	2	14429	16593.35
LINKASSURE	0.45	0.45	0.41	0.41	0.41	-0.04	-8.89	0.43	11	546000	233883.32
LIVESTOCK	0.67	0.67	0.63	0.63	0.63	-0.04	-5.97	0.66	14	182961	121017.01
MANSARD	1.8	1.8			1.8		0	1.83	12	188122	344861.52
MAYBAKER	1.87	1.87			1.87		0	1.88	10	144142	270348.24
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	222157	44431.4
MEYER	0.46	0.46			0.46		0	0.42	1	27998	11759.16
MOBIL	133.2	133.2			133.2		0	133.3	12	15096	2012298.5
MRS	13.8	13.8			13.8		0	12.5	2	814	10171.05
MTNN	116	116			116		0	114.96	55	133058	15295815.1
NAHCO	2.75	2.75	2.7	2.7	2.7	-0.05	-1.82	2.7	29	599451	1615921.21
NASCON	13	13			13		0	12.21	17	100807	1230856.95
NB	47	47	46	46	46	-1	-2.13	46.05	43	462819	21314243.05
NEIMETH	0.45	0.45			0.45		0	0.48	5	37600	17949
NEM	2.08	2.08	2.06	2	2	-0.08	-3.85	2.02	29	1635600	3295770
NESTLE	1130	1130			1130		0	1101.18	76	596897	657289811.9
NPFMCRFBK	1.24	1.24	1.12	1.12	1.12	-0.12	-9.68	1.12	6	434205	486309.6
OANDO	3.18	3.18	3.18	3.18	3.18	0	0	3.13	80	1563699	4899777.11
OKOMUOIL	68	68			68		0	63.84	18	25928	1655299.1
PHARMDEKO	1.5	1.5			1.5		0	1.65	1	200	330
PRESCO	49.85	49.85			49.85		0	46.69	5	6601	308214.9
PRESTIGE	0.55	0.55	0.55	0.55	0.55	0	0	0.55	4	205850	112945
PZ	5	5			5		0	4.94	11	12396	61252.7
REDSTAREX	4.01	4.01			4.01		0	4.02	5	94200	379056
ROYALEX	0.23	0.23	0.23	0.23	0.23	0	0	0.23	3	185448	42653.04
SEPLAT	605	605			605		0	544.5	7	1395	759577.5
SFSREIT	76.95	76.95	69.3	69.3	69.3	-7.65	-9.94	69.3	2	992584	68786071.2
SKYAVN	2.36	2.36	2.13	2.13	2.13	-0.23	-9.75	2.13	4	405510	863736.3
STANBIC	38.5	38.5			38.5		0	37.73	20	110393	4164941.1
STERLNBANK	1.5	1.5	1.49	1.36	1.49	-0.01	-0.67	1.41	83	5265754	7415724.11
TOTAL	107	107			107		0	107.47	6	35839	3851476.8
TRANSCOHOT	4.05	4.05			4.05		0	3.9	1	512	1996.8
TRANSCORP	0.92	0.92	0.92	0.9	0.9	-0.02	-2.17	0.91	61	27373644	24997240.46
UACN	8.4	8.4	8.5	8.5	8.5	0.1	1.19	8.5	80	1929900	16399998.45
UAC-PROP	0.9	0.9	0.89	0.89	0.89	-0.01	-1.11	0.85	22	771839	655896.37
UBA	6.85	6.85	6.95	6.7	6.85	0	0	6.82	489	28869725	196800078.7
UBN	6.9	6.9	6.9	6.9	6.9	0	0	6.93	26	279976	1941138.55
UCAP	3.35	3.35	3.4	3.19	3.35	0	0	3.34	217	10110594	33731922.32
UNILEVER	15	15			15		0	14.04	36	68073	955841.2
UNITYBNK	0.58	0.58	0.54	0.54	0.54	-0.04	-6.90	0.54	12	312994	169564.38
UNIVINSURE	0.2	0.2			0.2		0	0.2	2	59125	11825
UPDCREIT	3.45	3.45	3.15	3.15	3.15	-0.3	-8.70	3.15	18	20149284	63488244.6
UPL	1.25	1.25			1.25		0	1.19	4	77154	91469.16
VITAFOAM	4.51	4.51			4.51		0	4.2	13	66700	280226.9
WAPCO	15.5	15.5			15.5		0	14.11	89	827918	11682511.75
WAPIC	0.32	0.32	0.32	0.32	0.32	0	0	0.32	18	265691	85228.01
WEMABANK	0.59	0.59	0.59	0.59	0.59	0	0	0.59	12	286640	170357.48
ZENITHBANK	19.1	19.1	19.5	18.95	19.05	-0.05	-0.26	19.1	933	43318951	827218666.75
TOTAL TRANSACTION (89)									4456	241709999	3554427347.15

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ February 25th_ 2020		504 KB

You may also like...