Financial Possibilities

NSE Price List

Daily Price List – Tuesday, 4th February, 2020

by GTI Research · February 4, 2020

351 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1.05	1	45000	47250
ABCTRANS	0.34	0.34			0.34		0	0.31	1	6000	1860
ACCESS	9.1	9.1	9.25	8.9	9	-0.1	-1.10	9	237	28828490	259547267.55
AFRIPRUD	4.24	4.24			4.24		0	4.33	44	308002	1332279.58
AIICO	0.81	0.81	0.82	0.8	0.81	0	0	0.81	34	2060906	1672501.36
AIRTELAFRI	298.9	298.9			298.9		0	298.75	9	50421	15063441.9
BERGER	6.75	6.75			6.75		0	7.4	7	12502	92463.5
BETAGLAS	70	70			70		0	63.04	3	2024	127603
BOCGAS	4.5	4.5			4.5		0	4.5	2	1372	6174
BUACEMENT	36.2	36.2			36.2		0	34.7	57	1013718	35177595.9
CADBURY	9.7	9.7			9.7		0	9.26	10	12998	120419.25
CAP	25	25	22.6	22.6	22.6	-2.4	-9.60	23.33	51	1037934	24217644.95
CAVERTON	2.94	2.94			2.94		0	2.67	9	98603	263560.81
CHAMPION	0.97	0.97			0.97		0	0.92	6	42769	39369.1
CHAMS	0.31	0.31	0.29	0.28	0.28	-0.03	-9.68	0.28	14	1250655	354689.95
CHIPLC	0.35	0.35	0.33	0.33	0.33	-0.02	-5.71	0.33	5	256189	84802.37
CONOIL	20	20			20		0	18	12	21046	378828
CORNERST	0.59	0.59	0.6	0.57	0.6	0.01	1.69	0.58	18	2337996	1354297.05
COURTVILLE	0.22	0.22	0.21	0.21	0.21	-0.01	-4.55	0.21	8	2050000	430500
CUSTODIAN	6	6			6		0	6.08	8	20081	122170
CUTIX	1.41	1.41			1.41		0	1.35	15	423000	571090
DANGCEM	179.9	179.9			179.9		0	165.99	133	1036906	172116847.3
DANGSUGAR	13.8	13.8	12.45	12.45	12.45	-1.35	-9.78	12.49	84	754534	9427592.25
ETERNA	2.4	2.4			2.4		0	2.54	8	60599	154120.5
ETI	7.45	7.45	7.2	7.2	7.2	-0.25	-3.36	7.18	28	350957	2521608.1
FBNH	6	6	6.1	5.85	5.9	-0.1	-1.67	5.93	408	32655512	193689579.05
FCMB	1.83	1.83	1.84	1.76	1.81	-0.02	-1.09	1.79	113	7727482	13841214.66
FIDELITYBK	2.07	2.07	2.06	2.03	2.05	-0.02	-0.97	2.05	101	5096863	10459754.45
FIDSON	2.6	2.6	2.55	2.55	2.55	-0.05	-1.92	2.55	6	957895	2442582.75
FLOURMILL	22	22			22		0	20.48	52	548876	11240874.15
FO	18.55	18.55			18.55		0	17	47	149630	2543992.75
FTNCOCOA	0.2	0.2			0.2		0	0.2	1	500	100
GLAXOSMITH	5.45	5.45			5.45		0	5.29	16	166895	882299.45
GUARANTY	29.4	29.4	29	29	29	-0.4	-1.36	28.99	257	13270188	384700125.35
GUINNESS	30.2	30.2			30.2		0	29.92	25	187742	5617055.55
HONYFLOUR	1.06	1.06	1.06	1	1	-0.06	-5.66	1.04	19	1363619	1422752.2
IKEJAHOTEL	1.12	1.12			1.12		0	1.16	5	134900	156223
INITSPLC	0.7	0.7			0.7		0	0.7	1	200	140
INTBREW	9	9			9		0	8.89	14	34999	311044.05
JAIZBANK	0.68	0.68	0.68	0.68	0.68	0	0	0.66	11	351733	232808.43
JAPAULOIL	0.2	0.2	0.21	0.2	0.2	0	0	0.2	10	654690	133330.28
JBERGER	21.2	21.2	21.5	20.25	21.5	0.3	1.42	21.13	51	853514	18035834.2
JOHNHOLT	0.56	0.56			0.56		0	0.53	1	720	381.6
LASACO	0.26	0.26	0.27	0.27	0.27	0.01	3.85	0.27	9	1153110	309549.7
LAWUNION	0.77	0.77	0.84	0.72	0.84	0.07	9.09	0.82	18	4285200	3532456
LIVESTOCK	0.55	0.55	0.55	0.55	0.55	0	0	0.55	12	1089529	599240.95
MANSARD	2	2			2		0	1.99	9	288035	571962
MAYBAKER	2.17	2.17			2.17		0	2.01	9	37125	74532.5
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	11	3420462	684092.4
MCNICHOLS	0.46	0.46			0.46		0	0.5	1	2000	1000
MEYER	0.46	0.46			0.46		0	0.42	1	4846	2035.32
MOBIL	147.9	147.9			147.9		0	133.21	9	3519	468758.7
MRS	15.3	15.3			15.3		0	13.81	6	10850	149881
MTNN	119.6	119.6			119.6		0	119.18	82	461210	54965943.9
NAHCO	2.66	2.66	2.66	2.56	2.6	-0.06	-2.26	2.61	31	939678	2455992.81
NASCON	15	15			15		0	13.6	4	16300	221700
NB	55	55			55		0	54.06	49	268959	14540511.4
NEIMETH	0.55	0.55	0.55	0.55	0.55	0	0	0.55	4	200058	110076.9
NEM	2.4	2.4	2.2	2.16	2.16	-0.24	-10.00	2.17	11	567150	1230092.96
NESF	552.2	552.2			552.2		0	497	1	30	14910
NESTLE	1380	1380			1380		0	1285.82	33	73102	93996068
NNFM	4.3	4.3			4.3		0	4.71	2	478	2251.38
NOTORE	62.5	62.5			62.5		0	56.25	2	16390	921937.5
NPFMCRFBK	1.24	1.24			1.24		0	1.24	4	120387	148879.88
OANDO	3.7	3.7	3.7	3.65	3.65	-0.05	-1.35	3.66	43	1009125	3690733.41
OKOMUOIL	68	68			68		0	67.39	15	41640	2806212
OMATEK	0.41	0.41			0.41		0	0.37	1	100	37
PRESCO	49.85	49.85			49.85		0	47.18	7	9002	424710.8
PZ	5.1	5.1			5.1		0	5.25	22	167584	879077.6
REDSTAREX	4.45	4.45			4.45		0	4.45	3	23001	102354.45
ROYALEX	0.3	0.3	0.27	0.27	0.27	-0.03	-10.00	0.27	8	449538	121375.26
SEPLAT	605	605			605		0	544.51	12	49274	26830135
SKYAVN	4.15	4.15			4.15		0	3.74	1	20	74.8
STANBIC	38.25	38.25			38.25		0	38.01	16	29219	1110583.6
STERLNBANK	1.67	1.67			1.67		0	1.67	979	10728156	17915399.24
SUNUASSUR	0.2	0.2			0.2		0	0.2	3	43500	8700
TOTAL	107	107			107		0	109.04	20	154626	16859729
TRANSCOHOT	4.05	4.05			4.05		0	4.05	2	140	567
TRANSCORP	0.97	0.97	1	0.94	0.99	0.02	2.06	0.96	49	4848572	4666483.58
UACN	8.95	8.95	8.65	8.5	8.5	-0.45	-5.03	8.57	193	9157823	78470674.6
UAC-PROP	0.95	0.95			0.95		0	0.9	2	98977	89079.3
UBA	7.45	7.45	7.45	7.35	7.4	-0.05	-0.67	7.39	325	23633921	174618526.95
UBN	6	6	6.6	6.2	6.6	0.6	10.00	6.36	115	4655180	29612018.4
UCAP	2.45	2.45			2.45		0	2.46	48	1066838	2624225.61
UHOMREIT	40.7	40.7			40.7		0	44.5	1	500	22250
UNILEVER	15	15			15		0	15.49	62	234329	3629129.8
UNITYBNK	0.59	0.59	0.59	0.58	0.58	-0.01	-1.69	0.58	28	1659584	970473.65
UPDCREIT	3.35	3.35	3.2	3.2	3.2	-0.15	-4.48	3.18	10	245858	781245.6
UPL	1.2	1.2			1.2		0	1.2	3	38804	46564.8
VITAFOAM	5.3	5.3			5.3		0	5.11	75	2178791	11133525.99
WAPCO	15.2	15.2			15.2		0	15.02	65	662152	9945981
WAPIC	0.3	0.3	0.33	0.33	0.33	0.03	10.00	0.33	32	3472366	1144020.52
WEMABANK	0.67	0.67	0.68	0.65	0.65	-0.02	-2.99	0.66	36	2526444	1677237.92
ZENITHBANK	19.9	19.9	19.65	18.95	19.2	-0.7	-3.52	19.1	773	68478251	1307642423.45
TOTAL TRANSACTION (94)									5199	254860393	3043761491.97

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ February 4th_ 2020		502 KB

You may also like...