Financial Possibilities

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

Daily Price List – Wednesday, 27th May, 2020

by GTI Research · May 27, 2020

464 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35			0.35		0	0.37	2	69973	25890.01
ACADEMY	0.3	0.3			0.3		0	0.3	1	850	255
ACCESS	6.7	6.7	7.35	6.65	7.35	0.65	9.70	7.15	393	23781234	170083575.7
AFRIPRUD	4.25	4.25	4.25	4.2	4.2	-0.05	-1.18	4.22	89	3746758	15796570.36
AFROMEDIA	0.28	0.28	0.26	0.26	0.26	-0.02	-7.14	0.26	1	200000	52000
AIICO	1.04	1.03	1.07	1.03	1.05	0.01	0.96	1.05	75	6135128	6467886.69
AIRTELAFRI	298.9	298.9			298.9		0	323.52	4	101	32675.6
ARDOVA	16	16	14.5	14.4	14.4	-1.6	-10.00	14.43	71	1076578	15539666.4
BERGER	7	7			7		0	7.09	7	6797	48191.9
BETAGLAS	70	70			70		0	63	1	5000	315000
BUACEMENT	39	39			39		0	36.62	47	71972	2635546.55
CADBURY	7.35	7.35	8	8	8	0.65	8.84	7.93	72	1223446	9700062.6
CAP	20.65	20.65			20.65		0	21.46	52	194533	4174672.05
CAPOIL	0.2	0.2			0.2		0	0.2	2	9545	1909
CAVERTON	2.61	2.35	2.47	2.35	2.47	-0.14	-5.36	2.37	129	7179242	16990004.77
CHAMPION	0.83	0.83			0.83		0	0.89	31	377119	334460.93
CHAMS	0.23	0.23	0.23	0.22	0.23	0	0	0.23	37	3942053	898122.19
CILEASING	5.5	5.5			5.5		0	5.49	3	26787	146978.5
CONOIL	21	21			21		0	20.97	34	69336	1453712.9
CORNERST	0.55	0.55			0.55		0	0.58	6	204200	118522.49
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	6	3459691	691938.2
CUSTODIAN	5.85	5.85			5.85		0	5.92	4	2406	14240
CUTIX	1.63	1.63	1.71	1.71	1.71	0.08	4.91	1.73	17	186960	324274.8
DANGCEM	134	134	137.3	137.3	137.3	3.3	2.46	140.98	210	1135919	160138405.9
DANGSUGAR	12.8	12.8	14.05	13.9	14	1.2	9.38	13.9	161	2073856	28819698.05
DEAPCAP	0.33	0.33			0.33		0	0.32	3	50000	15938.1
ETERNA	2.67	2.67			2.67		0	2.56	31	426590	1093177
ETI	5.6	5.6	6.1	5.95	6.05	0.45	8.04	6.07	124	10541333	63984735.2
ETRANZACT	2.61	2.61			2.61		0	2.61	4	4300	11223
FBNH	5.2	5.2	5.7	5.25	5.7	0.5	9.62	5.64	643	120862227	681865461.5
FCMB	1.81	1.81	1.95	1.89	1.9	0.09	4.97	1.91	105	6260632	11937534.78
FIDELITYBK	1.89	1.89	2.01	1.93	2	0.11	5.82	1.99	135	17710421	35229869.78
FIDSON	3.2	3.2	3.4	3.2	3.4	0.2	6.25	3.31	58	1664356	5509264.65
FLOURMILL	21	21	21	20.7	21	0	0	20.9	46	809650	16918906.8
FTNCOCOA	0.2	0.2			0.2		0	0.2	1	20000	4000
GLAXOSMITH	7.15	7.15	7.85	7.85	7.85	0.7	9.79	7.84	102	10159785	79689929.15
GUARANTY	23.75	23.75	25.1	23.75	24.85	1.1	4.63	24.6	630	62688244	1542059289.9
GUINNESS	17.75	17.75	19.2	18	19.2	1.45	8.17	18.6	221	2805717	52173139
HONYFLOUR	1	1	1.03	0.99	0.99	-0.01	-1.00	1	28	814437	817057
IKEJAHOTEL	1.15	1.15	1.26	1.26	1.26	0.11	9.57	1.23	11	250236	307290.68
INTBREW	4.8	4.8	5	4.8	4.8	0	0	4.85	146	3689941	17877894.2
JAIZBANK	0.63	0.63	0.69	0.68	0.69	0.06	9.52	0.69	56	3380406	2316687.32
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	15	3186970	637394
JBERGER	27.1	27.1	27.5	27.2	27.5	0.4	1.48	27.4	108	1268585	34761548.3
JOHNHOLT	0.51	0.51			0.51		0	0.53	5	5982	3143.32
LASACO	0.25	0.25	0.27	0.25	0.25	0	0	0.26	45	17228300	4475721.52
LAWUNION	1	1	1.01	1.01	1.01	0.01	1.00	1.01	7	279900	282099
LEARNAFRCA	1.25	1.25			1.25		0	1.25	10	151674	189275.76
LINKASSURE	0.41	0.41			0.41		0	0.42	1	50000	21000
LIVESTOCK	0.7	0.7			0.7		0	0.67	15	481324	321803.8
MANSARD	1.71	1.71			1.71		0	1.88	7	113992	214004.96
MAYBAKER	2.81	2.81	3.09	2.93	3.09	0.28	9.96	3.07	38	1503737	4615245.29
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	12	13443072	2688614.4
MCNICHOLS	0.5	0.5			0.5		0	0.55	1	700	385
MOBIL	213.9	213.9			213.9		0	205.96	86	31811	6551774.5
MORISON	0.6	0.6			0.6		0	0.54	1	37124	20046.96
MRS	13.8	13.8			13.8		0	13.19	24	8285	109250.85
MTNN	115	115	115	114.9	115	0	0	115.41	258	3776272	435828609.8
MULTIVERSE	0.2	0.2			0.2		0	0.2	1	8000	1600
NAHCO	2.4	2.4	2.32	2.3	2.32	-0.08	-3.33	2.32	62	2651393	6139462.25
NASCON	11.1	11.1			11.1		0	11.28	33	202798	2287885.2
NB	39.5	39.5	43.45	41.5	43.45	3.95	10.00	41.5	105	1202368	49894419.65
NEIMETH	0.86	0.86	0.94	0.9	0.94	0.08	9.30	0.93	31	1471150	1368071
NEM	2	2			2		0	2.03	5	119850	243815
NESTLE	995	995			995		0	1094.5	44	27665	30279342.5
NPFMCRFBK	1.86	1.86	1.86	1.86	1.86	0	0	1.86	33	912751	1701165.79
NSLTECH	0.2	0.2			0.2		0	0.2	1	4545	909
OANDO	2.72	2.72	2.8	2.8	2.8	0.08	2.94	2.79	106	2477391	6915752.17
OKOMUOIL	64.4	64.4			64.4		0	64.53	29	29353	1894187.45
PORTPAINT	2.23	2.23			2.23		0	2.45	1	408	999.6
PRESCO	41.5	41.5			41.5		0	42.37	19	53922	2284706.35
PRESTIGE	0.6	0.6			0.6		0	0.6	6	87257	52291.35
PZ	5.15	5.15	5.6	5.5	5.5	0.35	6.80	5.49	74	1154680	6342359.55
REDSTAREX	3.8	3.8			3.8		0	3.74	45	728912	2722720.45
REGALINS	0.23	0.23	0.21	0.21	0.21	-0.02	-8.70	0.21	8	797796	167633.08
ROYALEX	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	302500	60500
SEPLAT	476.4	476.4			476.4		0	428.8	13	6408	2747750.4
SFSREIT	69.3	69.3			69.3		0	62.4	5	1205	75192
SKYAVN	1.45	1.45	1.59	1.59	1.59	0.14	9.66	1.59	3	2324000	3695160
SOVRENINS	0.2	0.2			0.2		0	0.2	2	42045	8409
STANBIC	32.55	32.55	35.8	35.4	35.8	3.25	9.98	35.31	54	465090	16421732.7
STERLNBANK	1.34	1.34	1.4	1.36	1.4	0.06	4.48	1.39	64	2831212	3943207.87
SUNUASSUR	0.2	0.2			0.2		0	0.21	2	33400	7014
TOTAL	102.8	102.8			102.8		0	112.23	73	189264	21240748.4
TRANSCORP	0.77	0.77	0.77	0.71	0.72	-0.05	-6.49	0.74	144	36542307	26993044.87
UACN	8.35	8.35	9	9	9	0.65	7.78	8.56	89	1187710	10162886
UAC-PROP	0.8	0.8			0.8		0	0.82	15	331129	271068.72
UBA	6.8	6.8	7.25	6.8	7.2	0.4	5.88	7.18	414	45789532	328617531.6
UBN	6.7	6.7			6.7		0	6.36	25	297340	1889812.35
UCAP	2.64	2.64	2.8	2.64	2.73	0.09	3.41	2.74	138	15664808	42872993.21
UNILEVER	17	17			17		0	16.99	223	996413	16928700
UNIONDAC	0.29	0.29			0.29		0	0.29	8	182000	52980
UNITYBNK	0.53	0.53	0.53	0.52	0.52	-0.01	-1.89	0.53	13	1519476	798496.19
UPDCREIT	3.5	3.5			3.5		0	3.76	4	576	2163.8
VITAFOAM	6	6	6	5.9	5.99	-0.01	-0.17	5.87	46	1939446	11385657
WAPCO	11.25	11.25	12	11.5	11.6	0.35	3.11	11.69	436	29723280	347325791.35
WAPIC	0.33	0.33	0.34	0.31	0.31	-0.02	-6.06	0.33	27	2937500	962544.21
WEMABANK	0.59	0.59	0.61	0.59	0.6	0.01	1.69	0.6	120	20217412	12153691.45
ZENITHBANK	16.95	16.95	18	17	17.9	0.95	5.60	17.73	803	67266796	1192369261.25
TOTAL TRANSACTION (99)									7759	581606575	5590619232.87

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ May 27th_ 2020		212 KB

You may also like...