Financial Possibilities

NSE Price List

Daily Price List – Tuesday, 28th April, 2020

by GTI Research · April 28, 2020

376 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ACADEMY	0.31	0.31	-	-	0.31		0	0.34	1	18500	6290
ACCESS	6.25	6.25	6.55	6.25	6.25	0	0	6.2774883893821	259	34050298	213750350.35
AFRIPRUD	3.7	3.7	3.5	3.47	3.48	-0.22	-5.95	3.4893570274001	55	2135612	7451912.74
AIICO	0.8	0.8	0.81	0.8	0.8	0	0	0.80193840554503	11	1006162	806879.95
AIRTELAFRI	298.9	298.9	-	-	298.9		0	311.72413793103	5	58	18080
ARDOVA	9.55	9.55	-	-	9.55		0	10.493585827734	13	81850	858900
BERGER	6.7	6.7	-	-	6.7		0	7.1348604151754	4	1397	9967.4
BETAGLAS	70	70	-	-	70		0	63	2	172	10836
BUACEMENT [BLS]	33	33	-	-	33		0	30.617445074487	26	49203	1506470.15
CADBURY	7.45	7.45	7.5	7.5	7.5	0.05	0.67	7.4942619737358	42	380061	2848276.7
CAP	20.9	20.9	-	-	20.9		0	21.983492943548	6	39680	872305
CAPOIL [MRF]	0.2	0.2	-	-	0.2		0	0.2	1	10000	2000
CAVERTON [BLS]	2.47	2.47	2.49	2.35	2.35	-0.12	-4.86	2.4233714019345	15	858100	2079495
CHAMPION [BLS]	0.81	0.81	-	-	0.81		0	0.81996798292423	4	93700	76831
CHAMS	0.22	0.22	0.23	0.23	0.23	0.01	4.55	0.23	2	122140	28092.2
CILEASING	5	5	-	-	5		0	4.7	2	15000	70500
CONOIL	17.4	17.4	-	-	17.4		0	17.2	1	35	602
CORNERST	0.54	0.54	0.59	0.59	0.59	0.05	9.26	0.58892970632212	5	934323	550250.57
COURTVILLE	0.2	0.2	0.21	0.2	0.2	0	0	0.20093189964158	10	1395000	280300
CUSTODIAN	5.75	5.75	-	-	5.75		0	5.9576726342711	4	23460	139767
CUTIX	1.2	1.2	-	-	1.2		0	1.2	1	1100	1320
DANGCEM	130	130	130	130	130	0	0	130.05163842682	193	1784181	232035662.3
DANGSUGAR	12	12	12.45	12.45	12.45	0.45	3.75	12.449398602984	36	520538	6480385.05
ETERNA	2.39	2.39	-	-	2.39		0	2.2568405011236	13	109913	248056.11
ETI	4.5	4.5	4.5	4.45	4.5	0	0	4.4701314923301	69	3193114	14273639.45
FBNH	4.35	4.35	4.5	4.3	4.45	0.1	2.30	4.4153652991479	272	39121731	172736733.5
FCMB	1.6	1.6	1.7	1.6	1.7	0.1	6.25	1.6113078686449	78	23692364	38175692.54
FIDELITYBK	1.8	1.8	1.82	1.76	1.82	0.02	1.11	1.7987652202385	58	5130915	9229311.45
FIDSON	2.45	2.45	-	-	2.45		0	2.3131621826449	13	475020	1098798.3
FLOURMILL	21	21	-	-	21		0	20.751751461151	19	286418	5943675.15
FTNCOCOA [RST]	0.2	0.2	-	-	0.2		0	0.2	3	40222	8044.4
GLAXOSMITH	5.35	5.35	-	-	5.35		0	5.2389041152348	18	48527	254228.3
GUARANTY	20	20.5	21	20	21	1	5	20.535878341218	550	19071899	391658197.6
GUINNESS	18.55	18.55	18.6	18.5	18.5	-0.05	-0.27	18.521944731386	124	1860622	34462337.85
HONYFLOUR	1	1	-	-	1		0	0.94603867565192	6	170650	161441.5
IKEJAHOTEL	1.07	1.07	-	-	1.07		0	0.97	2	6500	6305
INTBREW	4.8	4.8	4.6	4.6	4.6	-0.2	-4.17	4.7802960312297	26	307400	1469463
JAIZBANK	0.56	0.56	0.55	0.55	0.55	-0.01	-1.79	0.54870550161812	6	463500	254325
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	221386	44277.2
JBERGER	25.8	25.8	-	-	25.8		0	25.609777749309	75	452732	11594365.9
JOHNHOLT	0.51	0.51	-	-	0.51		0	0.56	2	11571	6479.76
LASACO	0.26	0.26	0.28	0.27	0.28	0.02	7.69	0.27906739350287	35	10722636	2992338.08
LAWUNION	1	1	-	-	1		0	0.99367346938776	3	29400	29214
LIVESTOCK	0.65	0.65	-	-	0.65		0	0.64143418467584	4	25450	16324.5
MANSARD	1.58	1.58	-	-	1.58		0	1.6786927138332	5	4735	7948.61
MAYBAKER	2.7	2.7	-	-	2.7		0	2.4526822083073	29	470478	1153933.02
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	1462250	292450
MEYER	0.5	0.5	-	-	0.5		0	0.5	1	923	461.5
MOBIL	160.9	160.9	-	-	160.9		0	174.63345959596	5	792	138309.7
MTNN	104.9	104.9	-	-	104.9		0	105.70855970391	198	1500379	158602903.1
NAHCO	2.25	2.25	2.28	2.28	2.28	0.03	1.33	2.252012967581	15	521300	1173974.36
NASCON	10.05	10.05	-	-	10.05		0	10.51773261414	16	114202	1201146.1
NB	31.05	31.05	-	-	31.05		0	28.847789737926	78	474446	13686718.45
NEIMETH	0.6	0.6	-	-	0.6		0	0.58469212565542	4	21551	12600.7
NEM	2.2	2.2	2.2	2.2	2.2	0	0	2.1768460485556	4	138810	302168
NESTLE	910	910	920.2	920.2	920.2	10.2	1.12	923.6939064762	126	582996	538509852.7
NIGERINS	0.2	0.2	-	-	0.2		0	0.2	1	50000	10000
NPFMCRFBK	1.25	1.25	-	-	1.25		0	1.13	1	350	395.5
OANDO	2.39	2.39	2.4	2.35	2.35	-0.04	-1.67	2.3743694872745	65	3498383	8306453.85
OKOMUOIL	55.05	55.05	-	-	55.05		0	59.862381747357	11	19767	1183299.7
PRESCO	36.45	36.45	-	-	36.45		0	36.581921218878	10	51129	1870397.05
PZ	4.25	4.25	-	-	4.25		0	4.2919405862861	42	433065	1858689.25
REDSTAREX	2.9	2.9	2.9	2.9	2.9	0	0	2.900080697224	23	1239200	3593780
ROYALEX	0.2	0.2	-	-	0.2		0	0.2	1	26739	5347.8
SEPLAT	494.4	494.4	-	-	494.4		0	445	13	8669	3857705
SKYAVN	1.42	1.42	1.45	1.45	1.45	0.03	2.11	1.45	1	480000	696000
STANBIC	28.5	28.5	-	-	28.5		0	27.988812386362	23	70949	1985778.25
STERLNBANK	1.28	1.28	1.35	1.3	1.3	0.02	1.56	1.3050687632184	32	2342386	3056974.8
TOTAL	96.3	96.3	-	-	96.3		0	98.900734968565	21	11293	1116886
TRANSCORP	0.7	0.7	0.7	0.68	0.68	-0.02	-2.86	0.68595334559104	63	4658295	3195373.04
TRANSEXPR	0.9	0.9	-	-	0.9		0	0.95	1	30000	28500
UACN	6.15	6.15	6.25	6.2	6.2	0.05	0.81	6.2059870853573	49	4229153	26246068.9
UAC-PROP	0.74	0.74	-	-	0.74		0	0.76509839780693	12	265199	202903.33
UBA	5.85	5.85	6	5.9	5.9	0.05	0.85	5.9424261081928	230	48830312	290170520.9
UBN [BLS]	6.75	6.75	-	-	6.75		0	6.7498092128972	12	47173	318408.75
UCAP	2.39	2.39	2.4	2.4	2.4	0.01	0.42	2.3897802922099	86	2961570	7077501.62
UNILEVER	11	11	10.5	10.5	10.5	-0.5	-4.55	10.673377794632	53	714629	7627505.3
UNIONDAC	0.29	0.29	-	-	0.29		0	0.29	2	145435	42176.15
UNITYBNK	0.45	0.45	0.45	0.45	0.45	0	0	0.44862031808974	6	116005	52042.2
UPDCREIT	3.4	3.4	-	-	3.4		0	3.65	1	400	1460
UPL	1.05	1.05	-	-	1.05		0	1.0998347368421	5	152000	167174.88
VITAFOAM	4.51	4.51	-	-	4.51		0	4.4872511876842	9	16629	74618.5
WAPCO	11.45	11.45	11.5	11.2	11.2	-0.25	-2.18	11.317120501007	259	10945477	123871282.15
WAPIC	0.27	0.27	0.28	0.25	0.25	-0.02	-7.41	0.27773479615356	37	2346791	651785.52
WEMABANK	0.6	0.6	0.61	0.6	0.61	0.01	1.67	0.60236230896382	29	1634638	984644.32
ZENITHBANK	14.2	14.2	14.95	14.3	14.85	0.65	4.58	14.607715083837	597	27046686	395090283.05
TOTAL TRANSACTION (86)									4259	266627724	2752975144.05

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ April 28th_ 2020		499 KB

You may also like...