Financial Possibilities

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

Daily Price List – Tuesday, 7th July, 2020

by GTI Research · July 7, 2020

188 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.56	0.56			0.56		0	0.51	4	16213	8338.63
ACADEMY	0.32	0.32			0.32		0	0.32	2	856	273.92
ACCESS	6.2	6.2	6.25	6.2	6.2	0	0	6.23	342	13012162	81056030.5
AFRIPRUD	4	4			4		0	4.04	42	92514	373583.8
AIICO	0.9	0.9	0.91	0.89	0.9	0	0	0.9	74	6610163	5933867.62
AIRTELAFRI	317.1	317.1	328.7	328.7	328.7	11.6	0.04	328.7	10	363047	119334241.3
ARDOVA	11.65	11.65			11.65		0	10.55	38	321632	3393245.15
BERGER	6.75	6.75			6.75		0	6.2	2	14680	91016.4
BETAGLAS	61.55	61.55			61.55		0	61.55	2	2853	175602.15
BOCGAS	4.51	4.51			4.51		0	4.22	6	13310	56194.1
BUACEMENT	39.9	39.9	40.9	40.9	40.9	1	0.03	40.22	43	423088	17015816
CADBURY	6.75	6.75			6.75		0	7.09	43	216060	1531754.2
CAP	20.65	20.65			20.65		0	18.62	8	21359	397707.15
CAVERTON	1.82	1.82			1.82		0	1.7	51	1919224	3267577.97
CHAMPION	0.95	0.95			0.95		0	0.86	1	70000	60200
CHAMS	0.23	0.23			0.23		0	0.22	6	93033	20557.26
CILEASING	3.8	3.8	4	4	4	0.2	0.05	3.76	32	707195	2657740.45
CONOIL	21	21			21		0	20.03	14	13662	273600.55
CORNERST	0.55	0.55			0.55		0	0.51	3	33000	16830
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	4000000	800000
CUSTODIAN	5.5	5.5	5	5	5	-0.5	-0.09	5.08	20	460969	2339672.6
CUTIX	1.6	1.6			1.6		0	1.65	6	20300	33396
DAARCOMM	0.33	0.33			0.33		0	0.3	1	1	0.3
DANGCEM	127	127	126	126	126	-1	-0.01	125.15	103	767881	96099423.1
DANGSUGAR	11.7	11.7			11.7		0	11.68	62	351825	4108646.6
ETERNA	2.24	2.24			2.24		0	2.03	9	57010	115617.1
ETI	4.8	4.8			4.8		0	4.79	30	141025	674877.55
FBNH	5.05	5.05	5.15	5.1	5.1	0.05	0.01	5.1	191	7842446	40008916
FCMB	1.71	1.71	1.78	1.72	1.78	0.07	0.04	1.76	38	1925207	3388913.36
FIDELITYBK	1.67	1.67	1.74	1.7	1.7	0.03	0.02	1.7	84	8076096	13747787.76
FIDSON	2.85	2.85			2.85		0	2.9	11	104985	304313.47
FLOURMILL	18.5	18.5			18.5		0	18.2	61	360409	6559311.8
GLAXOSMITH	4.95	4.95	5	4.55	4.55	-0.4	-0.08	4.88	63	1999209	9754481.9
GUARANTY	21	21	21.05	20.95	21.05	0.05	0.002	20.98	450	19723812	413816022.25
GUINNESS	14	14	14	14	14	0	0	13.99	118	1811163	25340530.65
HONYFLOUR	0.91	0.91	0.92	0.92	0.92	0.01	0.01	0.92	36	365458	334801.76
IKEJAHOTEL	1.02	1.02			1.02		0	1.12	1	12000	13440
INTBREW	3.95	3.95			3.95		0	3.95	32	252792	998550.4
JAIZBANK	0.56	0.56	0.55	0.52	0.52	-0.04	-0.07	0.53	28	1160832	619316.6
JAPAULOIL	0.23	0.23	0.22	0.21	0.22	-0.01	-0.04	0.21	36	9623527	2050210.67
JBERGER	16.55	16.55	15.65	14.9	15.65	-0.9	-0.05	15.31	151	3202006	49033576.45
LASACO	0.25	0.25	0.25	0.24	0.24	-0.01	-0.04	0.25	8	1196822	297637.28
LEARNAFRCA	1.06	1.06			1.06		0	1.14	1	1500	1710
LINKASSURE	0.47	0.47	0.48	0.43	0.43	-0.04	-0.09	0.46	24	3159923	1448575.93
LIVESTOCK	0.56	0.56	0.51	0.51	0.51	-0.05	-0.09	0.53	23	652703	345505.83
MANSARD	1.76	1.76	1.59	1.59	1.59	-0.17	-0.10	1.61	20	358862	576997.48
MAYBAKER	2.78	2.78			2.78		0	2.57	29	427734	1097833.32
MBENEFIT	0.21	0.21	0.22	0.22	0.22	0.01	0.05	0.22	3	502375	110462.5
MOBIL	192.6	192.6			192.6		0	173.82	13	12002	2086202.6
MRS	13.8	13.8	12.45	12.45	12.45	-1.35	-0.10	12.45	6	137663	1713904.35
MTNN	116	116	115	115	115	-1	-0.01	115.01	84	10232114	1176787915.1
NAHCO	2.2	2.2	2.2	2.2	2.2	0	0	2.18	47	777709	1693839.16
NASCON	10	10	9.5	9.5	9.5	-0.5	-0.05	9.5	44	3109848	29557364.3
NB	34.05	34.05	34.05	34.05	34.05	0	0	33.89	80	1807764	61270633
NEIMETH	1.45	1.45	1.36	1.36	1.36	-0.09	-0.06	1.36	25	417461	569202.91
NEM	2.05	2.05			2.05		0	1.97	5	99000	194594.68
NESTLE	1175	1175			1175		0	1116.72	50	25000	27917885
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
NNFM	4.3	4.3			4.3		0	4.69	1	250	1172.5
NPFMCRFBK	1.24	1.24			1.24		0	1.25	10	135000	168940.8
OANDO	2.27	2.27	2.3	2.29	2.3	0.03	0.01	2.29	52	2435094	5577537.09
OKOMUOIL	77.4	77.4	69.7	69.7	69.7	-7.7	-0.10	69.7	69	1590953	110892616.85
PRESCO	45.25	45.25			45.25		0	41.32	15	37006	1529098.6
PRESTIGE	0.47	0.47			0.47		0	0.5	3	21022	10511
PZ	4	4	4.2	4	4.2	0.2	0.05	4.17	43	1563726	6518425.8
REDSTAREX	2.97	2.97	3.26	3.26	3.26	0.29	0.10	3.25	8	318758	1035851.08
ROYALEX	0.26	0.26	0.26	0.24	0.26	0	0	0.24	13	1117124	270309.76
RTBRISCOE	0.2	0.2			0.2		0	0.2	2	3429	685.8
SEPLAT	386	386			386		0	365.66	11	13728	5019715
SFSREIT	69.3	69.3			69.3		0	62.4	2	2750	171600
STANBIC	30.25	30.25			30.25		0	28.95	53	370052	10713876.4
STERLNBANK	1.17	1.17	1.22	1.22	1.22	0.05	0.04	1.22	19	411431	500842.22
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	10000	2000
TANTALIZER	0.2	0.2			0.2		0	0.2	1	2500	500
TOTAL	97.5	97.5			97.5		0	90.06	18	58931	5307490
TRANSCORP	0.63	0.65	0.65	0.62	0.62	-0.01	-0.02	0.63	70	8381748	5281753.03
UACN	7.2	7.2			7.2		0	7.11	24	232087	1649901.9
UAC-PROP	0.99	0.99	0.95	0.9	0.95	-0.04	-0.04	0.94	11	4215675	3980107.4
UBA	6.05	6.05	6.2	6.05	6.2	0.15	0.02	6.08	179	10188644	61982517.5
UBN	5.45	5.45			5.45		0	5.7	16	42134	240364.85
UCAP	2.6	2.6	2.61	2.6	2.6	0	0	2.6	63	1366139	3554108.85
UHOMREIT	40.7	40.7			40.7		0	37.7	1	35	1319.5
UNILEVER	13.8	13.8	12.45	12.45	12.45	-1.35	-0.10	12.63	86	1245598	15730892.7
UNITYBNK	0.47	0.47			0.47		0	0.5	7	107169	54090.26
UPDCREIT	3.8	3.8			3.8		0	3.8	2	2850	10830
UPL	1.01	1.01			1.01		0	1.11	1	36000	39960
VITAFOAM	5.59	5.59			5.59		0	5.18	20	133702	692728.59
WAPCO	10	10	10	10	10	0	0	10.03	98	1729235	17352716.7
WAPIC	0.33	0.33	0.35	0.35	0.35	0.02	0.06	0.35	18	738279	256572.07
WEMABANK	0.52	0.52	0.53	0.52	0.53	0.01	0.02	0.53	27	1803265	949221.03
ZENITHBANK	16.05	16.05	16.35	16.15	16.35	0.3	0.02	16.24	398	7993495	129811411.6
TOTAL TRANSACTION (91)									4060	155529293	2600805915.79

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ July 7th_ 2020		205 KB

You may also like...