Financial Possibilities

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

Daily Price List – Wednesday, 5th February, 2020

by GTI Research · February 5, 2020

389 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.34	0.34			0.34		0	0.34	2	9080	3059.8
ACCESS	9	9	9.35	8.95	9.35	0.35	3.89	9.02	230	14826537	133721955.35
AFRINSURE	0.2	0.2			0.2		0	0.2	1	100	20
AFRIPRUD	4.24	4.24	4.5	4.5	4.5	0.26	6.13	4.48	29	563775	2525276.65
AIICO	0.81	0.81	0.85	0.8	0.85	0.04	4.94	0.83	60	11327430	9444143.41
AIRTELAFRI	298.9	298.9			298.9		0	328.04	5	7411	2431102.7
BERGER	6.75	6.75			6.75		0	7.38	11	41142	303454.1
BETAGLAS	70	70			70		0	65	1	5	325
BOCGAS	4.5	4.5			4.5		0	4.5	3	21728	97776
BUACEMENT	36.2	36.2			36.2		0	34.98	29	412721	14438001.85
CADBURY	9.7	9.7			9.7		0	9.03	19	63222	570847.8
CAP	22.6	22.6	24.6	24.6	24.6	2	8.85	23.19	34	623909	14470080.9
CAVERTON	2.94	2.94			2.94		0	2.66	15	247565	658406.1
CHAMPION	0.97	0.97			0.97		0	0.89	3	13010	11623.9
CHAMS	0.28	0.28	0.3	0.3	0.3	0.02	7.14	0.3	27	1342802	399034.64
CHIPLC	0.33	0.33	0.36	0.36	0.36	0.03	9.09	0.36	8	351850	126666
CILEASING	7.35	7.35	6.65	6.65	6.65	-0.7	-9.52	6.65	3	120000	798000
CONOIL	20	20	18	18	18	-2	-10.00	18	30	414489	7461102
CORNERST	0.6	0.6	0.56	0.56	0.56	-0.04	-6.67	0.57	16	762040	436322.4
COURTVILLE	0.21	0.21			0.21		0	0.21	3	30100	6322
CUSTODIAN	6	6			6		0	6.03	7	45783	275862.15
CUTIX	1.41	1.41			1.41		0	1.36	9	60009	81632.97
DAARCOMM	0.36	0.36			0.36		0	0.33	3	3000	990
DANGCEM	179.9	170	170	170	170	-9.9	-5.50	166.98	161	2037789	340276035.1
DANGSUGAR	12.45	12.45	12.95	12.95	12.95	0.5	4.02	12.66	76	514680	6515771.75
ETERNA	2.4	2.4			2.4		0	2.6	7	40955	106348
ETI	7.2	7.2	7.25	7	7.1	-0.1	-1.39	7.1	105	19862356	141099189.6
FBNH	5.9	5.9	6.05	5.75	5.75	-0.15	-2.54	5.89	500	47129635	277811101.25
FCMB	1.81	1.81	1.92	1.85	1.85	0.04	2.21	1.92	63	41213868	79050300.82
FIDELITYBK	2.05	2.05	2.1	2.03	2.06	0.01	0.49	2.08	55	3762461	7821773.97
FIDSON	2.55	2.55			2.55		0	2.49	4	22278	55409.9
FLOURMILL	22	22	22	20	22	0	0	20.55	131	3670265	75432871.85
FO	18.55	18.55			18.55		0	16.75	70	419911	7034193.2
FTNCOCOA	0.2	0.2			0.2		0	0.2	1	2000	400
GLAXOSMITH	5.45	5.45	5.75	4.95	5	-0.45	-8.26	5.03	72	3348285	16836559.05
GUARANTY	29	29	29.4	29	29.1	0.1	0.34	29.11	189	13622703	396601844.75
GUINNESS	30.2	30.2			30.2		0	29.67	16	89603	2658622.2
HONYFLOUR	1	1			1		0	1.07	26	1106501	1180076.56
IKEJAHOTEL	1.12	1.12	1.12	1.12	1.12	0	0	1.12	2	222100	248752
INITSPLC	0.7	0.7			0.7		0	0.7	1	200	140
INTBREW	9	9	8.8	8.75	8.8	-0.2	-2.22	8.77	11	754562	6618813.4
JAIZBANK	0.68	0.68	0.68	0.67	0.67	-0.01	-1.47	0.68	22	1285119	867483.92
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	238000	47600
JBERGER	21.5	21.5	21.95	21	21.95	0.45	2.09	21.59	32	543789	11742105.7
JOHNHOLT	0.56	0.56			0.56		0	0.56	1	55748	31218.88
JULI	1.51	1.51			1.51		0	1.36	1	150	204
LASACO	0.27	0.27	0.26	0.26	0.26	-0.01	-3.70	0.26	11	274085	70571.25
LAWUNION	0.84	0.84	0.92	0.92	0.92	0.08	9.52	0.92	20	3001520	2761398.4
LEARNAFRCA	1.21	1.21			1.21		0	1.3	2	5093	6623.3
LINKASSURE	0.57	0.57	0.62	0.52	0.62	0.05	8.77	0.59	22	1065000	623339.7
LIVESTOCK	0.55	0.55			0.55		0	0.55	18	430492	238819.55
MANSARD	2	2			2		0	2.01	8	36333	72848.83
MAYBAKER	2.17	2.17			2.17		0	1.96	15	260900	512583.5
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	189500	37900
MOBIL	147.9	147.9	133.2	133.2	133.2	-14.7	-9.94	133.22	26	395898	52740129.5
MRS	15.3	15.3			15.3		0	13.82	9	86970	1201748.55
MTNN	119.6	119.6			119.6		0	118.12	85	591959	69925006
NAHCO	2.6	2.6	2.6	2.6	2.6	0	0	2.59	33	1175201	3044304.22
NASCON	15	15	13.5	13.5	13.5	-1.5	-10.00	13.5	12	474733	6408895.5
NB	55	55	51.5	51.5	51.5	-3.5	-6.36	51.51	51	4149142	213706640.3
NCR	2.98	2.98			2.98		0	2.88	2	100	288.43
NEIMETH	0.55	0.55			0.55		0	0.5	9	225398	113326.7
NEM	2.16	2.16			2.16		0	2.14	7	207949	445368.84
NESTLE	1380	1380			1380		0	1280.83	25	67134	85986933.6
NPFMCRFBK	1.24	1.24			1.24		0	1.22	1	62613	76387.86
OANDO	3.65	3.65	3.6	3.58	3.58	-0.07	-1.92	3.59	36	787815	2831679.8
OKOMUOIL	68	68			68		0	67.8	30	57787	3918062.7
PORTPAINT	2.23	2.23			2.23		0	2.23	2	6000	13380
PRESCO	49.85	49.85			49.85		0	47	16	75410	3544594
PZ	5.1	5.1			5.1		0	5.28	21	128929	680199.65
REDSTAREX	4.45	4.45			4.45		0	4.15	7	94934	393962.3
REGALINS	0.2	0.2			0.2		0	0.2	2	3100	620
ROYALEX	0.27	0.27	0.25	0.25	0.25	-0.02	-7.41	0.25	11	1103251	279844.26
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	100	20
SEPLAT	605	605			605		0	544.5	7	11759	6402775.5
SKYAVN	4.15	4.15			4.15		0	3.74	1	150	561
SOVRENINS	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.2	1	250000	50000
STANBIC	38.25	38.25	38	38	38	-0.25	-0.65	38	18	1468648	55812611.6
STERLNBANK	1.67	1.67	1.68	1.52	1.68	0.01	0.60	1.67	505	17295789	28811328.02
THOMASWY	0.35	0.35			0.35		0	0.32	1	11000	3520
TOTAL	107	107			107		0	109.65	14	25533	2799687.2
TRANSCOHOT	4.05	4.05			4.05		0	4.05	2	350	1417.5
TRANSCORP	0.99	0.99	0.99	0.95	0.96	-0.03	-3.03	0.97	40	4027412	3889943.1
UACN	8.5	8.5	8.2	8	8.05	-0.45	-5.29	8.05	124	5300313	42650381.3
UAC-PROP	0.95	0.95	0.9	0.9	0.9	-0.05	-5.26	0.9	8	228215	205440
UBA	7.4	7.4	7.5	7.45	7.5	0.1	1.35	7.48	262	21682279	162210701.75
UBN	6.6	6.6	7.25	7	7.25	0.65	9.85	7.23	115	9412554	68026034.8
UCAP	2.45	2.45	2.59	2.45	2.59	0.14	5.71	2.54	39	983152	2497955.08
UNILEVER	15	15			15		0	15.08	30	192708	2905697.5
UNIONDAC	0.2	0.2	0.2	0.2	0.2	0	0	0.2	8	510000	102000
UNITYBNK	0.58	0.58	0.58	0.58	0.58	0	0	0.58	8	353115	204034.05
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	3000	600
UPDCREIT	3.2	3.2	3.2	3.2	3.2	0	0	3.2	4	210000	672000
UPL	1.2	1.2	1.2	1.2	1.2	0	0	1.19	5	266600	316720
VITAFOAM	5.3	5.3	5.19	5.19	5.19	-0.11	-2.08	5.17	30	812330	4199900.86
WAPCO	15.2	15.2			15.2		0	15.1	67	1110963	16778011.9
WAPIC	0.33	0.33			0.33		0	0.33	21	301232	99575.42
WEMABANK	0.65	0.65	0.67	0.66	0.66	0.01	1.54	0.66	39	1428966	948706.27
ZENITHBANK	19.2	19.2	19.9	19	19.2	0	0	19.09	796	98133626	1873844126.5
TOTAL TRANSACTION (99)									4729	350207706	4283368027.71

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ February 5th_ 2020		518 KB

You may also like...