Financial Possibilities

NSE Price List

Daily Price List – Wednesday, 11th March, 2020

by GTI Research · March 11, 2020

354 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.31	0.31	0.32	0.32	0.32	0.01	3.23	0.32	1	139057	44498.24
ACADEMY	0.37	0.37			0.37		0	0.37	1	500	185
ACCESS	6.9	6.35	6.9	6.3	6.45	-0.45	-6.52	6.46	354	27014578	174415726.3
AFRIPRUD	4	4			4		0	3.6	25	348349	1254056.4
AIICO	0.68	0.68	0.73	0.73	0.73	0.05	7.35	0.7	29	695859	489289.38
AIRTELAFRI	298.9	298.9			298.9		0	298.9	4	1026	306671.4
ARDOVA	15.3	15.3			15.3		0	13.8	8	34480	475824
BERGER	6.1	6.1			6.1		0	6.39	8	25000	159700
BOCGAS	4.05	4.05			4.05		0	4.15	1	566	2348.9
BUACEMENT	35.3	35.3			35.3		0	31.8	12	319700	10166460
CADBURY	6.65	6.65	6	6	6	-0.65	-9.77	6.37	44	541443	3447548.25
CAP	19.95	19.95			19.95		0	18.26	12	59483	1085953.45
CAVERTON	2.13	2.13	2.23	2.1	2.1	-0.03	-1.41	2.19	30	1274033	2792790.3
CHAMPION	0.78	0.78			0.78		0	0.71	4	85000	60350
CHAMS	0.2	0.2	0.22	0.22	0.22	0.02	10.00	0.22	4	639100	139862
CHIPLC	0.3	0.3			0.3		0	0.32	2	30000	9600
CILEASING	6.85	6.85			6.85		0	6.2	2	21635	134137
CONOIL	16.2	16.2	14.6	14.6	14.6	-1.6	-9.88	14.6	21	243956	3561757.6
CORNERST	0.45	0.45	0.49	0.49	0.49	0.04	8.89	0.48	3	147827	70609.07
COURTVILLE	0.2	0.2	0.22	0.2	0.22	0.02	10.00	0.2	8	6151913	1252382.6
CUSTODIAN	5.45	5.45			5.45		0	5.19	7	17342	89918.4
CUTIX	1.4	1.4	1.28	1.28	1.28	-0.12	-8.57	1.28	15	408334	521741.2
DANGCEM	170	170	153	153	153	-17	-10.00	153	30	721027	110317131
DANGSUGAR	9.9	9.9	10	9.75	9.75	-0.15	-1.52	9.73	103	2000660	19461294.45
DEAPCAP	0.33	0.33			0.33		0	0.3	1	3100	930
ETERNA	2.02	2.02			2.02		0	1.91	13	66143	126645.27
ETI	5.3	5.3	4.85	4.85	4.85	-0.45	-8.49	4.96	59	825354	4093770
FBNH	4.4	4.4	4.7	4.35	4.4	0	0	4.43	483	303031738	1341321158.25
FCMB	1.51	1.51	1.66	1.53	1.66	0.15	9.93	1.59	136	14550485	23202380.28
FIDELITYBK	1.62	1.62	1.78	1.67	1.7	0.08	4.94	1.73	79	9006814	15566075.98
FIDSON	2.54	2.54	2.55	2.55	2.55	0.01	0.39	2.55	38	7052548	17965934.42
FLOURMILL	22	22	22	19.8	22	0	0	20.21	59	1559267	31512473.9
GLAXOSMITH	3.45	3.45			3.45		0	3.55	24	137737	488353.5
GUARANTY	19.95	18	20	18	19.9	-0.05	-0.25062656641604	18.81	1437	385180674	7243483063.5
GUINNESS	25.2	25.2			25.2		0	22.72	34	116748	2651991.2
HONYFLOUR	0.9	0.9	0.92	0.92	0.92	0.02	2.22	0.92	19	1515762	1394777.04
IKEJAHOTEL	1.21	1.21			1.21		0	1.09	1	1000	1090
INTBREW	6.35	6.35			6.35		0	6.06	10	59794	362119.05
JAIZBANK	0.47	0.47	0.5	0.48	0.48	0.01	2.13	0.49	16	617164	300178.73
JBERGER	22.4	22.4			22.4		0	20.2	18	504124	10183304.8
JOHNHOLT	0.56	0.56			0.56		0	0.51	1	962	490.62
LASACO	0.21	0.21	0.21	0.2	0.2	-0.01	-4.76	0.2	11	2000000	403465.52
LAWUNION	1	1	1	0.95	1	0	0	0.98	19	4204952	4101100.68
LEARNAFRCA	1.11	1.11			1.11		0	1.16	1	459	532.44
LINKASSURE	0.4	0.4			0.4		0	0.44	1	23238	10224.72
LIVESTOCK	0.57	0.57			0.57		0	0.6	8	166000	100000
MANSARD	1.55	1.55	1.67	1.67	1.67	0.12	7.74	1.65	4	139846	231279.74
MAYBAKER	2.15	2.15			2.15		0	1.94	2	5450	10573
MOBIL	146.5	146.5			146.5		0	152.14	27	10175	1548055.4
MTNN	103.5	103.5	103.5	93.2	103.5	0	0	99.33	353	10048455	998076594.8
NAHCO	2.03	2.03	2.14	2.03	2.14	0.11	5.42	2.08	33	804687	1676758.97
NASCON	11.7	11.7	10.55	10.55	10.55	-1.15	-9.83	10.67	25	432248	4611524.15
NB	33.1	33.1	33	33	33	-0.1	-0.30	33.39	58	461313	15404020
NEIMETH	0.44	0.44			0.44		0	0.47	5	26138	12302.36
NEM	1.75	1.75			1.75		0	1.72	9	73100	125948.1
NESTLE	1017	1017	915.3	915.3	915.3	-101.7	-10.00	915.3	127	2013753	1843188120.9
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	1000000	200000
NOTORE	62.5	62.5			62.5		0	56.25	1	7	393.75
NPFMCRFBK	0.85	0.85	0.93	0.93	0.93	0.08	9.41	0.91	9	181089	164404.57
OANDO	2.19	2.19	2.15	2	2.1	-0.09	-4.11	2.11	76	3466092	7302623.72
OKOMUOIL	61.4	61.4			61.4		0	59.57	37	303737	18093766.5
PRESCO	44.9	44.9			44.9		0	40.45	1	100	4045
PZ	4.05	4.05			4.05		0	3.85	18	118304	455812.4
REGALINS	0.2	0.2			0.2		0	0.2	1	50000	10000
SEPLAT	605	605			605		0	544.5	2	1518	826551
SKYAVN	2.34	2.34	2.34	2.34	2.34	0	0	2.34	7	12500028	29250065.52
STANBIC	28.35	28.35			28.35		0	30.91	10	6597	203905.05
STERLNBANK	1.41	1.41	1.3	1.27	1.27	-0.14	-9.93	1.27	41	30205189	38434827.86
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	100	20
TOTAL	107	107			107		0	97.05	17	35127	3409215.3
TRANSCOHOT	4.05	4.05			4.05		0	4	2	620	2480
TRANSCORP	0.76	0.76	0.76	0.69	0.76	0	0	0.71	101	20076098	14181775.52
UACN	7.2	7.2	7.5	7.2	7.5	0.3	4.17	7.37	81	7414004	54635345
UAC-PROP	0.92	0.92			0.92		0	0.87	11	306239	266224.65
UBA	5.65	5.65	6.2	5.85	6.2	0.55	9.73	6.17	345	59979310	370174507.65
UBN	6.35	6.35	6.1	6	6	-0.35	-5.51	6.06	43	3961781	24023685.95
UCAP	2.34	2.34	2.11	2.11	2.11	-0.23	-9.83	2.11	69	3302374	6969281.92
UNILEVER	10.6	10.6	11.65	11.65	11.65	1.05	9.91	11.48	44	1491429	17115400.6
UNIONDAC	0.2	0.2			0.2		0	0.2	1	1400	280
UNITYBNK	0.47	0.47	0.5	0.47	0.47	0	0	0.48	17	1169152	561230.12
UPDCREIT	3.2	3.2			3.2		0	3.27	5	46500	152000
UPL	1	1			1		0	1	5	44200	44200
VITAFOAM	4.07	4.07	4.45	4	4.45	0.38	9.34	4.16	30	461074	1918530.11
WAPCO	12.3	11.1	12	11.1	11.85	-0.45	-3.66	11.19	105	8619309	96482347.95
WAPIC	0.33	0.33	0.33	0.3	0.3	-0.03	-9.09	0.33	30	30688182	10115137.62
WEMABANK	0.5	0.5	0.55	0.5	0.51	0.01	2.00	0.51	58	8098746	4142611.04
ZENITHBANK	13.05	11.75	13.85	11.75	12.05	-1	-7.66	12.26	2141	412407439	5056143554
TOTAL TRANSACTION (87)									7150	1391495841	17647699295.06

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ March 11th_ 2020		494 KB

You may also like...