Financial Possibilities

NSE Price List

Daily Price List – Wednesday, 13th January, 2021

by GTI Research · January 13, 2021

101 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.34	0.34			0.34		0	0.37	2	81794	30209.96
ACADEMY	0.3	0.3	0.33	0.27	0.33	0.03	10	0.29	7	1506566	443076.78
ACCESS	9.05	9.05	9.2	9	9.15	0.1	1.11	9.11	249	14035178	127803805.35
AFRINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	342532	68506.4
AFRIPRUD	6.95	6.95	7	6.55	6.77	-0.18	-2.59	6.78	110	6697186	45421044.99
AFROMEDIA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	500000	100000
AIICO	1.15	1.15	1.2	1.14	1.18	0.03	2.61	1.18	66	10607952	12494114.44
AIRTELAFRI	851.8	851.8			851.8		0	786.2	33	35139	27626372.2
ARDOVA	19.7	19.7	20.2	20	20	0.3	1.52	19.99	238	4121806	82385399.85
BERGER	8.05	8.05			8.05		0	7.35	20	54317	399120.4
BETAGLAS	55.4	55.4			55.4		0	53.56	21	19599	1049641.95
BOCGAS	11.39	11.39	12.52	12.52	12.52	1.13	9.92	12.52	23	191128	2392194
BUACEMENT	79.9	79.9			79.9		0	75.22	67	471765	35486767.25
CADBURY	9	9			9		0	9.19	30	149724	1376638
CAP	20	20			20		0	19.97	23	444792	8882233.25
CAVERTON	1.93	1.93	1.9	1.9	1.9	-0.03	-1.55	1.94	17	283099	548738
CHAMPION	1.02	1.02	1.12	1.12	1.12	0.1	9.80	1.12	11	1192726	1335853.12
CHAMS	0.23	0.23	0.24	0.23	0.24	0.01	4.35	0.23	28	3524466	827161.84
CHIPLC	0.34	0.34	0.37	0.31	0.31	-0.03	-8.82	0.32	19	4000379	1276184.57
CILEASING	5.7	5.7			5.7		0	5.13	12	38690	198620.08
CONOIL	21	21			21		0	19.09	28	84453	1611871.35
CORNERST	0.6	0.6	0.63	0.6	0.6	0	0	0.62	11	1060881	657115.03
COURTVILLE	0.22	0.22	0.24	0.23	0.24	0.02	9.09	0.23	13	2867574	671262.02
CUSTODIAN	5.85	5.85	6.15	5.9	6	0.15	2.56	6	19	1400932	8409253.75
CUTIX	2.2	2.2	2.09	2.03	2.09	-0.11	-5.00	2.06	45	2214393	4552005.72
CWG	2.54	2.54			2.54		0	2.54	1	2200	5588
DAARCOMM	0.3	0.3			0.3		0	0.27	2	6666	1799.82
DANGCEM	230	230	230	230	230	0	0	229.78	100	1309204	300830706.1
DANGSUGAR	19.65	19.65	19.65	19.65	19.65	0	0	19.67	159	2701725	53142377.55
DEAPCAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	8	530400	106080
EKOCORP	6	6			6		0	5.43	4	3951	21445.9
ETERNA	5.28	5.28	5.27	5.27	5.27	-0.01	-0.19	5.14	27	851174	4376519.73
ETI	6.5	6.5	6.4	6.4	6.4	-0.1	-1.54	6.41	43	1181061	7574766.25
FBNH	7.4	7.4	7.45	7.35	7.35	-0.05	-0.68	7.39	223	15713458	116172069.45
FCMB	3.18	3.18	3.24	3.14	3.2	0.02	0.63	3.21	79	3928330	12596218.54
FIDELITYBK	2.7	2.7	2.7	2.65	2.68	-0.02	-0.74	2.68	112	14909016	39935481.89
FIDSON	4.6	4.6			4.6		0	4.64	13	221324	1027340.51
FLOURMILL	27.4	27.4	29.4	27.4	29.3	1.9	6.93	28.49	177	10502489	299182068.95
FTNCOCOA	0.68	0.68	0.69	0.63	0.64	-0.04	-5.88	0.65	55	6563977	4270584.7
GLAXOSMITH	7.2	7.2	7	7	7	-0.2	-2.78	6.94	30	452526	3138897.4
GSPECPLC	4.19	4.19			4.19		0	3.88	3	179900	698380
GUARANTY	32.5	32.5	32.6	32.4	32.4	-0.1	-0.31	32.48	422	18247259	592684386.2
GUINNESS	18.6	18.6	18.9	18.9	18.9	0.3	1.61	18.9	60	645267	12193492.55
HONYFLOUR	1.2	1.2	1.2	1.2	1.2	0	0	1.19	41	1098165	1304745.63
INTBREW	7.07	7.07	6.9	6.76	6.8	-0.27	-3.82	6.85	51	982802	6730184.34
JAIZBANK	0.73	0.73	0.72	0.69	0.72	-0.01	-1.37	0.71	40	1006112	709675.12
JAPAULGOLD	1.16	1.27	1.27	1.27	1.27	0.11	9.48	1.27	77	20974908	26638133.16
JBERGER	17.7	17.7			17.7		0	17.95	26	148799	2671475.85
JOHNHOLT	0.51	0.51			0.51		0	0.56	1	7	3.92
LASACO	0.39	0.4	0.42	0.4	0.42	0.03	7.69	0.42	65	40724820	17024424.4
LEARNAFRCA	1	1	1.01	1	1	0	0	1	19	3304509	3307709.36
LINKASSURE	0.61	0.61			0.61		0	0.61	1	12500	7625
LIVESTOCK	1.95	1.95	1.98	1.76	1.76	-0.19	-9.74	1.79	157	18775076	33701013.21
MANSARD	1.26	1.26	1.38	1.26	1.38	0.12	9.52	1.37	74	15532302	21284634.36
MAYBAKER	3.85	3.85			3.85		0	3.87	23	239978	927702.71
MBENEFIT	0.33	0.36	0.36	0.36	0.36	0.03	9.09	0.36	22	13699180	4931704.8
MOBIL	228	228	249.5	249.5	249.5	21.5	9.43	243.74	41	137463	33505375.2
MRS	13.75	13.75			13.75		0	14.24	32	70685	1006854
MTNN	165	165	170	165	165	0	0	167.49	174	13410602	2246127511.2
NAHCO	2.29	2.29	2.29	2.29	2.29	0	0	2.29	30	1471686	3365136.1
NASCON	15.95	15.95			15.95		0	17.27	33	352193	6083363.55
NB	58	58	58	58	58	0	0	58	55	3082458	178788359.45
NCR	2.15	2.15	2.36	2.36	2.36	0.21	9.77	2.36	8	211493	499123.48
NEIMETH	2.2	2.2			2.2		0	2.03	13	136545	277808.15
NEM	2.3	2.3			2.3		0	2.26	9	109336	247575.76
NESTLE	1505	1505			1505		0	1403.19	43	15537	21801303.7
NIGERINS	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	18	7176828	1722438.72
NNFM	6.74	6.74			6.74		0	7.28	5	57800	420500
NPFMCRFBK	1.72	1.72			1.72		0	1.71	23	326291	557994.64
OANDO	3.5	3.5	3.5	3.45	3.5	0	0	3.48	89	2562331	8924627.49
OKOMUOIL	93	93			93		0	88.96	17	16403	1459148.5
OMATEK	0.22	0.22			0.22		0	0.22	1	7500	1650
PORTPAINT	2.44	2.44			2.44		0	2.56	6	33628	86189.21
PRESCO	72	72			72		0	71.14	8	7505	533877.5
PRESTIGE	0.46	0.46	0.47	0.46	0.47	0.01	2.17	0.46	13	2138011	989935.95
PZ	5.2	5.2			5.2		0	5.01	62	582633	2921007.1
REDSTAREX	3.4	3.4			3.4		0	3.46	10	68706	237805
REGALINS	0.26	0.28	0.28	0.28	0.28	0.02	7.69	0.28	17	12000000	3360000
ROYALEX	0.27	0.28	0.29	0.28	0.29	0.02	7.41	0.29	11	1924033	553596.2
RTBRISCOE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	207904	41580.8
SEPLAT	496.1	496.1	496.5	496.2	496.5	0.4	0.08	496.89	68	1124657	558833093.9
SOVRENINS	0.2	0.2	0.22	0.22	0.22	0.02	10.00	0.22	8	19063000	4193860
STANBIC	44	44	44	44	44	0	0	44.01	37	2941859	129457116.95
STERLNBANK	1.95	1.95	1.99	1.99	1.99	0.04	2.05	1.99	34	3240898	6447766.75
TOTAL	143	143			143		0	141.11	23	5575	786691
TRANSCORP	0.96	0.96	0.95	0.93	0.95	-0.01	-1.04	0.94	75	10018375	9431543.61
TRIPPLEG	0.66	0.66			0.66		0	0.7	5	9559	6686.76
UACN	7.5	7.5	7.5	7.45	7.5	0	0	7.48	60	3317102	24823313.5
UAC-PROP	0.8	0.8	0.82	0.8	0.8	0	0	0.81	31	1915022	1549513.43
UBA	8.8	8.8	9	8.75	8.8	0	0	8.9	233	31816005	283104512.65
UBN	5.35	5.35			5.35		0	5.43	36	96378	523151.1
UCAP	5.03	5.03	5.15	4.85	5.08	0.05	0.99	5.1	160	10849667	55333044.64
UNILEVER	13.4	13.4	13.9	13.5	13.5	0.1	0.75	13.56	114	2206829	29925424.75
UNIONDAC	0.32	0.32			0.32		0	0.31	4	110020	34506.6
UNIONDICON	10.95	10.95			10.95		0	9.9	3	4433	43886.7
UNITYBNK	0.68	0.68	0.7	0.69	0.7	0.02	2.94	0.69	14	503552	349240.36
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	1220	244
UPDCREIT	5.5	5.5			5.5		0	5.47	11	96124	525562.2
UPL	1.25	1.25			1.25		0	1.37	5	201682	276304.34
VERITASKAP	0.2	0.2	0.22	0.2	0.22	0.02	10.00	0.21	48	18945796	3951099.2
VITAFOAM	9	9			9		0	8.86	42	580391	5144858.5
WAPCO	22.3	22.3	22.6	22.25	22.6	0.3	1.35	22.38	156	9430601	211058842.9
WAPIC	0.45	0.45	0.49	0.46	0.46	0.01	2.22	0.47	62	6679896	3155186.15
WEMABANK	0.7	0.7	0.7	0.66	0.7	0	0	0.69	50	2730886	1888922.74
ZENITHBANK	25.8	25.8	26	25.7	25.9	0.1	0.39	25.91	486	45772768	1185826521
TOTAL TRANSACTION (105)									5697	468146022	6963428081.13

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ Jan 13th_ 2021		250 KB

You may also like...