Financial Possibilities

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

Daily Price List – Wednesday, 18th March, 2020

by GTI Research · March 18, 2020

398 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.31	0.31	0.31	0.31	0.01	3.33	0.31	4	128568	39875.44
ACADEMY	0.37	0.37			0.37		0	0.37	1	500	185
ACCESS	6.05	6.05	6.65	6.05	6.05	0	0	6.43	488	87964031	565760546.65
AFRINSURE	0.2	0.2			0.2		0	0.2	1	10000	2000
AFRIPRUD	3.49	3.49	3.83	3.23	3.23	-0.26	-7.45	3.49	60	2503856	8745610.65
AIICO	0.83	0.79	0.83	0.79	0.79	-0.04	-4.82	0.81	37	1975824	1597633.5
AIRTELAFRI	298.9	298.9			298.9		0	298.98	6	1570	469391
ARDOVA	13.8	13.8			13.8		0	12.45	14	31086	387020.7
BERGER	6.1	6.1			6.1		0	5.93	9	51353	304705.2
BOCGAS	4.05	4.05			4.05		0	4.05	4	21308	86297.4
BUACEMENT	35.3	35.3			35.3		0	31.8	5	100200	3186360
CADBURY	5.7	5.7	6.25	5.75	6.25	0.55	9.65	6.19	37	906741	5613306.2
CAP	18	18			18		0	19.45	28	321048	6243341.05
CAVERTON	2.28	2.28	2.5	2.45	2.5	0.22	9.65	2.48	48	1623140	4022448.95
CHAMPION	0.71	0.71			0.71		0	0.73	6	14221	10392.38
CHAMS	0.22	0.22	0.21	0.2	0.2	-0.02	-9.09	0.21	11	769500	160370
CONOIL	14.6	14.6			14.6		0	15.88	13	10938	173720.4
COURTVILLE	0.2	0.2	0.21	0.21	0.21	0.01	5.00	0.21	2	102000	21420
CUSTODIAN	5	5	5.2	5.2	5.2	0.2	4.00	5.1	10	212659	1084218
CUTIX	1.16	1.16			1.16		0	1.22	15	256688	312520.7
DAARCOMM	0.33	0.33			0.33		0	0.3	2	22000	6600
DANGCEM	137.7	124	133.4	124	133.4	-4.3	-3.12	124.55	439	16005288	1993449608.1
DANGSUGAR	9.85	9.85			9.85		0	10.02	55	279912	2805131.6
DEAPCAP	0.33	0.33			0.33		0	0.3	2	2500	750
EKOCORP	6	6			6		0	6	1	10000	60000
ETERNA	2.02	2.02	2.22	2.05	2.22	0.2	9.90	2.13	12	353575	753585.28
ETI	4.95	4.95			4.95		0	5.06	34	472037	2390224.8
FBNH	4	4.05	4.15	4	4	0	0	4.07	546	60824261	247630065.2
FCMB	1.59	1.59	1.74	1.5	1.54	-0.05	-3.14	1.59	81	6126030	9723481.91
FIDELITYBK	1.76	1.76	1.93	1.7	1.78	0.02	1.14	1.74	186	26331990	45912048.25
FIDSON	2.45	2.45			2.45		0	2.21	3	21611	47760.31
FLOURMILL	21.4	21.4			21.4		0	19.3	13	21686	418539.8
FTNCOCOA	0.2	0.2			0.2		0	0.2	1	3000	600
GLAXOSMITH	3.45	3.45			3.45		0	3.54	9	91132	323038.6
GUARANTY	19.6	20	20.9	19.35	20.9	1.3	6.63	19.81	1575	177750796	3521519113.95
GUINNESS	25.2	25.2			25.2		0	22.95	33	59894	1374346.3
HONYFLOUR	0.83	0.83			0.83		0	0.87	11	182839	159200.63
IKEJAHOTEL	0.99	0.99			0.99		0	1	2	39300	39300
INTBREW	5.2	5.2	5.25	5.25	5.25	0.05	0.96	5.25	11	1005020	5277300.25
INTERLINK	2.91	2.91			2.91		0	2.62	1	1000	2620
JAIZBANK	0.42	0.42	0.46	0.41	0.41	-0.01	-2.38	0.45	49	4461198	2007746.31
JAPAULOIL	0.2	0.2			0.2		0	0.2	1	24000	4800
JBERGER	22.3	22.3			22.3		0	21.9	173	2171620	47567743.35
LASACO	0.2	0.2	0.22	0.2	0.22	0.02	10.00	0.21	12	882364	186772.92
LAWUNION	1.03	1.03	0.98	0.96	0.96	-0.07	-6.80	0.97	17	1157729	1122765.55
LINKASSURE	0.4	0.4	0.43	0.43	0.43	0.03	7.50	0.42	6	200962	84884.8
LIVESTOCK	0.55	0.55			0.55		0	0.6	1	8	4.8
MANSARD	1.7	1.7			1.7		0	1.8	3	69893	125807.4
MAYBAKER	2.15	2.15			2.15		0	1.94	4	9500	18430
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	9	1806320	361264
MOBIL	146.5	146.5			146.5		0	148.79	11	11479	1707998.4
MRS	13.8	13.8			13.8		0	13.99	4	15072	210918.1
MTNN	95	95	104.5	104	104.5	9.5	10.00	103.98	155	3678165	382448609.6
NAHCO	2.4	2.4			2.4		0	2.3	24	399105	916085.15
NASCON	8.55	8.55			8.55		0	9.4	5	77480	728312
NB	30	30	30	30	30	0	0	29.75	111	1420387	42260742.4
NCR	2.2	2.2			2.2		0	2.4	1	11500	27600
NEM	1.58	1.58			1.58		0	1.58	18	225090	355459.2
NESF	552.2	552.2			552.2		0	552.2	1	10	5522
NESTLE	915.3	915.3	880	880	880	-35.3	-3.86	882.23	141	627962	554007756
NIGERINS	0.2	0.2			0.2		0	0.2	2	50500	10100
NPFMCRFBK	0.93	0.93	1.01	1.01	1.01	0.08	8.60	1.02	15	433620	440642.4
OANDO	2.01	2.01	2.21	2.21	2.21	0.2	9.95	2.19	58	1944172	4265293.59
OKOMUOIL	60	60	55.05	55.05	55.05	-4.95	-8.25	55.26	6	110375	6099037.5
PHARMDEKO	1.5	1.5			1.5		0	1.65	1	55000	90750
PRESCO	40.45	40.45			40.45		0	40.4	2	900	36360
PRESTIGE	0.55	0.55			0.55		0	0.54	3	1962	1061.24
PZ	4.05	4.05	4.45	4.45	4.45	0.4	9.88	4.45	11	4502300	20035235
SEPLAT	544.5	544.5			544.5		0	490.1	9	559	273965.9
SKYAVN	2.31	2.31	2.31	2.31	2.31	0	0	2.31	9	11235156	25953210.36
STANBIC	30.25	30.25	30.25	30.25	30.25	0	0	30.24	48	27086657	819051376.95
STERLNBANK	1.1	1.1	1.01	0.99	0.99	-0.11	-10.00	1.01	37	1627336	1638465.45
TANTALIZER	0.2	0.2			0.2		0	0.2	1	2000	400
TOTAL	107	107			107		0	96.37	19	50654	4881531.1
TRANSCOHOT	4	4			4		0	4	2	1600	6400
TRANSCORP	0.68	0.68	0.69	0.68	0.68	0	0	0.68	51	2566046	1746752.25
UACN	7.5	7.5	7.2	7	7.2	-0.3	-4.00	7.05	99	4039228	28466027.5
UAC-PROP	0.95	0.95			0.95		0	1.01	12	187772	189277.34
UBA	5.3	5.3	5.7	5.3	5.35	0.05	0.94	5.38	352	23913033	128686258.45
UBN	7.2	7.2			7.2		0	6.97	39	386716	2696553.1
UCAP	2.42	2.42	2.6	2.5	2.6	0.18	7.44	2.48	112	4950403	12272144.86
UNILEVER	11.65	11.65			11.65		0	11.14	29	305614	3403618.6
UNIONDAC	0.2	0.2			0.2		0	0.2	1	30000	6000
UNITYBNK	0.42	0.42	0.46	0.46	0.46	0.04	9.52	0.46	7	654409	301004.74
UPDCREIT	3.2	3.2	3.2	3.15	3.2	0	0	3.13	79	14060785	43945106.4
UPL	0.99	0.99			0.99		0	1	4	51770	51777
VITAFOAM	4.01	4.01	3.95	3.61	3.95	-0.06	-1.50	3.73	53	2517944	9390245.37
WAPCO	11	11	10.8	10.8	10.8	-0.2	-1.82	10.58	139	1675563	17724546.85
WAPIC	0.23	0.23	0.25	0.22	0.22	-0.01	-4.35	0.24	59	13386184	3149381.49
WEMABANK	0.48	0.49	0.52	0.49	0.49	0.01	2.08	0.5	51	4824253	2411315.71
ZENITHBANK	13.5	13.5	13.85	13.05	13.5	0	0	13.45	1375	147007838	1976539251.15
TOTAL TRANSACTION (91)									7247	671519295	10578026990.48

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ March 18th_ 2020		497 KB

You may also like...