Financial Possibilities

NSE Price List

Daily Price List – Wednesday, 1st July, 2020

by GTI Research · July 1, 2020

108 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.56	0.56			0.56		0	0.6	9	70650	42351.65
ACADEMY	0.32	0.32			0.32		0	0.31	3	5955	1846.05
ACCESS	6.55	6.55	6.6	6.5	6.6	0.05	0.76	6.54	100	1649403	10780456.95
AFRIPRUD	4.11	4.11	4.1	4.05	4.05	-0.06	-1.46	4.08	53	1701066	6940685.19
AIICO	0.92	0.92	0.9	0.9	0.9	-0.02	-2.17	0.9	24	2408072	2166950.66
AIRTELAFRI	328.7	328.7			328.7		0	318.17	21	16716	5318543.5
ARDOVA	11.8	11.8			11.8		0	11.85	25	219594	2601452.3
BERGER	6.75	6.75			6.75		0	7.08	10	3893	27555.2
BETAGLAS	68.35	68.35			68.35		0	62.36	6	6500	405370.45
BOCGAS	4.51	4.51			4.51		0	4.34	13	74280	322301.74
BUACEMENT	38.7	38.7	42	41.7	42	3.3	8.53	41.57	55	450506	18727343.35
CADBURY	6.75	6.75	7.4	7.4	7.4	0.65	9.63	7.36	55	1977816	14555201.7
CAP	20.65	20.65			20.65		0	18.64	7	17050	317884.75
CAPOIL	0.2	0.2			0.2		0	0.2	1	550	110
CAVERTON	1.98	1.98			1.98		0	1.81	33	549202	993648.88
CHAMPION	0.95	0.95			0.95		0	0.93	5	13052	12141.38
CHAMS	0.21	0.21	0.23	0.21	0.23	0.02	9.52	0.22	29	11653751	2589376.79
CILEASING	4.6	4.6			4.6		0	4.15	9	55107	228694.05
CONOIL	21	21			21		0	20.8	71	243763	5070556.15
CORNERST	0.55	0.55	0.55	0.55	0.55	0	0	0.55	1	100000	55000
CUSTODIAN	5.5	5.5			5.5		0	5.79	6	71484	414072.15
CUTIX	1.6	1.6	1.6	1.6	1.6	0	0	1.6	6	205175	328280
DANGCEM	127	127			127		0	124.41	107	294288	36612398.5
DANGSUGAR	12	12	11.7	11.7	11.7	-0.3	-2.50	11.84	63	972335	11508585.55
DEAPCAP	0.3	0.3			0.3		0	0.3	1	2000	600
ETERNA	2.24	2.24			2.24		0	2.03	8	102268	207427.2
ETI	4.95	4.95			4.95		0	4.9	41	155151	759928.85
ETRANZACT	2.61	2.61			2.61		0	2.6	1	500	1300
FBNH	5.25	5.25	5.25	5.15	5.2	-0.05	-0.95	5.18	144	9859107	51085892.45
FCMB	1.93	1.93	1.9	1.83	1.89	-0.04	-2.07	1.88	56	10339496	19442885.84
FIDELITYBK	1.74	1.74	1.78	1.7	1.7	-0.04	-2.30	1.73	104	9504174	16436684.79
FIDSON	2.98	2.98			2.98		0	2.99	16	181814	543121.99
FLOURMILL	19	19	19.25	18.65	18.65	-0.35	-1.84	18.93	50	248666	4707989
GLAXOSMITH	5.5	5.5	5.5	5.5	5.5	0	0	5.46	35	463545	2531017.5
GUARANTY	22.05	22.05	22.05	21.8	21.85	-0.2	-0.91	21.93	267	7205339	157998546.1
GUINNESS	14.5	14.5	14.2	14	14	-0.5	-3.45	14.14	200	2880648	40743655.6
HONYFLOUR	0.95	0.95			0.95		0	0.94	20	85253	80550.94
INTBREW	4.1	4.1	4	4	4	-0.1	-2.44	3.98	50	1028574	4091092.3
JAIZBANK	0.57	0.57	0.55	0.55	0.55	-0.02	-3.51	0.55	35	737733	407291.82
JAPAULOIL	0.21	0.21	0.23	0.22	0.23	0.02	9.52	0.23	27	2806042	642130.5
JBERGER	19.85	19.85			19.85		0	17.99	28	94648	1702451.2
LASACO	0.25	0.25			0.25		0	0.26	3	8900	2283
LAWUNION	1.03	1.03	1	1	1	-0.03	-2.91	1	9	1551580	1551730
LEARNAFRCA	1.17	1.17	1.08	1.08	1.08	-0.09	-7.69	1.08	12	341489	368962.36
LIVESTOCK	0.62	0.62			0.62		0	0.65	7	101578	66531.58
MANSARD	1.76	1.76			1.76		0	1.78	4	16080	28578.8
MAYBAKER	2.87	2.87			2.87		0	2.74	29	564470	1544040.53
MBENEFIT	0.21	0.21	0.22	0.21	0.22	0.01	4.76	0.22	10	1586790	343245.9
MOBIL	192.6	192.6			192.6		0	173.4	1	500	86700
MORISON	0.6	0.6			0.6		0	0.66	1	3	1.98
MTNN	117.5	117.5	116	116	116	-1.5	-1.28	116.12	82	597737	69406344.4
NAHCO	1.99	2	2	1.99	1.99	0	0	2	87	3450288	6888372.98
NASCON	10.5	10.5	10.2	10.2	10.2	-0.3	-2.86	10.19	39	3313598	33760578
NB	36.1	36.1			36.1		0	35.53	60	223014	7922830.65
NEIMETH	1.65	1.65	1.7	1.49	1.49	-0.16	-9.70	1.56	133	5603767	8740984.28
NEM	2.06	2.06			2.06		0	2.13	3	7587	16133.13
NESTLE	1256.8	1256.8			1256.8		0	1180	70	41865	49400873.3
OANDO	2.3	2.3	2.45	2.35	2.38	0.08	3.48	2.39	28	912230	2184497.19
OKOMUOIL	77.4	77.4			77.4		0	69.7	20	9521	663613.7
PRESCO	45.25	45.25			45.25		0	43.45	23	64719	2812229.3
PRESTIGE	0.51	0.51	0.53	0.52	0.52	0.01	1.96	0.53	6	648500	340735
PZ	4	4	4.1	4	4.1	0.1	2.50	4.01	40	881110	3537470.5
REDSTAREX	3.15	3.15			3.15		0	3.21	9	63330	203229.66
REGALINS	0.21	0.21	0.21	0.21	0.21	0	0	0.21	3	2490000	522800
SCOA	2.93	2.93			2.93		0	2.64	1	375	990
SEPLAT	386	386			386		0	347.47	24	198301	68903604.8
SKYAVN	2.93	2.93			2.93		0	3.22	2	10197	32834.34
STANBIC	30.25	30.25			30.25		0	28.15	30	102373	2881476.65
STERLNBANK	1.25	1.25	1.37	1.3	1.37	0.12	9.60	1.31	24	832533	1090915.9
SUNUASSUR	0.2	0.2			0.2		0	0.2	2	9000	1800
TOTAL	97.5	97.5			97.5		0	88.46	17	12629	1117220.8
TRANSCORP	0.65	0.65	0.68	0.64	0.64	-0.01	-1.54	0.66	73	19380186	12758260.7
TRANSEXPR	0.8	0.8			0.8		0	0.76	6	34010	25708
TRIPPLEG	0.5	0.5			0.5		0	0.49	2	1270	622.3
UACN	8	8			8		0	7.22	24	154068	1112371.4
UAC-PROP	0.99	0.99			0.99		0	0.92	20	371334	341357.75
UBA	6.25	6.25	6.2	6	6.2	-0.05	-0.80	6.11	286	20201961	123511650.25
UBN	5.9	5.9			5.9		0	5.46	20	70159	383409.45
UCAP	2.55	2.55	2.6	2.5	2.57	0.02	0.78	2.55	70	2283822	5812980.71
UNILEVER	15.3	15.3			15.3		0	13.86	27	73146	1013685.75
UNIONDAC	0.27	0.27			0.27		0	0.27	1	1000	270
UNITYBNK	0.48	0.48	0.5	0.47	0.47	-0.01	-2.08	0.48	16	1172136	566278.67
UPDCREIT	3.8	3.8	3.8	3.45	3.8	0	0	3.5	18	22787749	79677064.85
UPL	1.01	1.01			1.01		0	1.11	2	97000	107670
VITAFOAM	5.59	5.59			5.59		0	5.12	29	411782	2106648.07
WAPCO	10	10	11	10.5	10.5	0.5	5.00	10.42	167	1993631	20764425
WAPIC	0.35	0.35	0.37	0.33	0.33	-0.02	-5.71	0.37	21	30278476	11196354.35
WEMABANK	0.54	0.54	0.52	0.52	0.52	-0.02	-3.70	0.53	24	884460	465979.7
ZENITHBANK	16.1	16.1	16.05	15.7	15.7	-0.4	-2.48	15.88	392	5716517	90780007.1
TOTAL TRANSACTION (89)									3772	198011937	1036449725.8

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ July 1st_ 2020		210 KB

You may also like...