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

Daily Price List – Friday, 11th September, 2020

by GTI Research · September 11, 2020

245 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.36	0.36			0.36		0	0.34	3	39100	13294
ACCESS	6.75	6.75	6.75	6.7	6.75	0	0	6.73	193	5766549	38817006.2
AFRINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	8000000	1600000
AFRIPRUD	4.3	4.3	4.4	4.4	4.4	0.1	2.33	4.4	22	716471	3152452.62
AIICO	0.89	0.89	0.89	0.87	0.87	-0.02	-2.25	0.88	34	966395	849939.24
AIRTELAFRI	380	380	380	380	380	0	0	380	19	1117245	424553891
ALEX	8.1	8.1			8.1		0	7.5	1	105	787.5
ARDOVA	12.6	12.6	11.35	11.35	11.35	-1.25	-9.92	11.39	41	864691	9844874.25
BERGER	6.05	6.05			6.05		0	6.65	4	100546	668575.9
BETAGLAS	55.4	55.4			55.4		0	50.96	10	9960	507562.6
BOCGAS	4.36	4.36			4.36		0	4.47	7	116772	522214.15
BUACEMENT	40.3	40.3			40.3		0	38.48	8	43670	1680461
CADBURY	7.75	7.75			7.75		0	7.47	17	54845	409763
CAP	17.45	17.45	16.5	15.75	15.75	-1.7	-9.74	16.23	44	1331734	21613033.2
CAVERTON	1.86	1.86			1.86		0	1.82	16	363645	662502.71
CHAMPION	0.9	0.9			0.9		0	0.88	4	57021	50178.48
CHAMS	0.22	0.22	0.22	0.21	0.22	0	0	0.22	22	2299965	500996.4
CHIPLC	0.32	0.32	0.32	0.29	0.29	-0.03	-9.375	0.29	7	1151027	337828.64
CILEASING	3.85	3.85	4	4	4	0.15	3.90	3.91	12	320418	1253778.2
CONOIL	15.25	15.25			15.25		0	15.52	20	58500	908038.2
CORNERST	0.61	0.61	0.65	0.65	0.65	0.04	6.56	0.65	5	240000	155119.42
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	398538	79707.6
CUSTODIAN	4.8	4.8	4.85	4.8	4.8	0	0	4.8	43	63098569	302890790.9
CUTIX	1.75	1.75			1.75		0	1.79	22	255881	456763.65
DAARCOMM	0.33	0.33			0.33		0	0.3	1	30000	9000
DANGCEM	134	134			134		0	134.7	60	331466	44649975.4
DANGSUGAR	12.05	12.05	12.05	12.05	12.05	0	0	12	110	852955	10236377.75
EKOCORP	6	6	6	6	6	0	0	6	3	297583	1785498
ETERNA	2.49	2.49	2.68	2.68	2.68	0.19	7.63	2.64	51	622038	1640007.25
ETI	4.15	4.15	4.2	4.05	4.2	0.05	1.20	4.11	76	1854391	7624815.2
ETRANZACT	2.61	2.61			2.61		0	2.35	2	400	940
FBNH	5	5	5.05	5	5.05	0.05	1	5.03	122	5666697	28504888.7
FCMB	2.15	2.15	2.2	2.19	2.2	0.05	2.33	2.2	31	3341831	7343542.14
FIDELITYBK	1.8	1.8	1.81	1.75	1.76	-0.04	-2.22	1.78	74	5421901	9630442.74
FIDSON	3.8	3.8	3.7	3.7	3.7	-0.1	-2.63	3.7	8	212815	788031.5
FLOURMILL	19.15	19.15	19.5	19.15	19.5	0.35	1.83	19.46	39	3068721	59709654.65
GLAXOSMITH	5	5			5		0	5.11	19	177475	906206.2
GUARANTY	24.75	24.75	25	24.8	25	0.25	1.01	24.97	188	6697263	167217125.45
GUINNESS	14	14	13.65	13.5	13.5	-0.5	-3.57	13.51	107	13694358	185077741.5
HONYFLOUR	0.94	0.94	0.94	0.9	0.94	0	0	0.93	37	3066546	2864908.74
INITSPLC	0.57	0.57			0.57		0	0.52	2	99000	51480
INTBREW	3.65	3.65	3.5	3.5	3.5	-0.15	-4.11	3.49	31	970271	3389378.35
JAIZBANK	0.61	0.61	0.58	0.58	0.58	-0.03	-4.92	0.58	30	2081122	1210687.14
JAPAULOIL	0.21	0.21	0.21	0.21	0.21	0	0	0.21	12	1783280	374361.72
JBERGER	17	17	15.7	15.6	15.6	-1.4	-8.24	15.68	79	1362738	21373667
LASACO	0.26	0.26	0.26	0.25	0.25	-0.01	-3.85	0.25	4	893300	227258
LAWUNION	1.13	1.13			1.13		0	1.15	1	1700	1955
LEARNAFRCA	1.04	1.04			1.04		0	1.05	4	43551	45918.55
LINKASSURE	0.42	0.42	0.41	0.41	0.41	-0.01	-2.38	0.41	5	967514	396800.74
LIVESTOCK	0.6	0.6	0.6	0.59	0.59	-0.01	-1.67	0.6	21	1183163	707581.14
MANSARD	1.8	1.8	1.85	1.83	1.85	0.05	2.78	1.83	16	416435	761843
MAYBAKER	3	3			3		0	2.9	20	50684	146987.21
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	13	5226735	1045525.85
MOBIL	192.5	192.5			192.5		0	181.05	13	4347	787041.2
MORISON	0.6	0.6			0.6		0	0.54	1	12218	6597.72
MRS	12.45	12.45			12.45		0	13.38	13	19400	259662.55
MTNN	120	120			120		0	120.13	65	390904	46960070.6
NAHCO	2.13	2.13			2.13		0	2.14	25	274948	587193.11
NASCON	10.05	10.05			10.05		0	10.2	5	30090	306918
NB	41.05	41.05			41.05		0	41.73	61	289996	12100910.4
NCR	2	2			2		0	1.8	5	55024	99043.2
NEIMETH	1.78	1.78			1.78		0	1.78	8	45282	80707.6
NEM	2.25	2.25			2.25		0	2.26	11	231550	522796.09
NESTLE	1175	1175			1175		0	1241.87	66	278659	346058288.8
NNFM	4.5	4.5			4.5		0	4.53	6	6519	29508.5
NPFMCRFBK	1.27	1.27	1.38	1.29	1.38	0.11	8.66	1.34	8	958526	1288579.28
NSLTECH	0.2	0.2			0.2		0	0.2	1	30000	6000
OANDO	2.28	2.28	2.4	2.4	2.4	0.12	5.26	2.41	47	822650	1984920.65
OKOMUOIL	78	78			78		0	74.34	27	155433	11555053.5
PRESCO	49	49			49		0	49.42	12	17069	843610.65
PRESTIGE	0.52	0.52			0.52		0	0.47	1	2976	1398.72
PZ	4.25	4.25			4.25		0	4.15	20	178894	741813.45
REDSTAREX	3.75	3.75			3.75		0	3.77	16	170555	642732.35
REGALINS	0.25	0.25	0.23	0.23	0.23	-0.02	-8	0.23	10	4020000	925600
ROYALEX	0.26	0.26	0.28	0.25	0.28	0.02	7.69	0.25	8	5182000	1299960
SEPLAT	390	390			390		0	394.77	18	41608	16425580
SKYAVN	2.93	2.93			2.93		0	3.18	3	30000	95309.87
SOVRENINS	0.2	0.2			0.2		0	0.2	1	1000	200
STANBIC	38.5	38.5	40	39	40	1.5	3.90	39.82	28	1358433	54094438.4
STERLNBANK	1.18	1.18	1.18	1.16	1.16	-0.02	-1.69	1.18	98	3174735	3731616.8
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	3000	600
TOTAL	80	80			80		0	88	6	168	14784
TRANSCORP	0.61	0.61	0.61	0.59	0.61	0	0	0.6	57	9283822	5582603.35
TRANSEXPR	0.75	0.75			0.75		0	0.82	3	11973	9817.86
UACN	6	6	6	6	6	0	0	6	23	349293	2095515.55
UAC-PROP	0.99	0.99	0.95	0.94	0.95	-0.04	-4.04	0.95	16	4581724	4347993.8
UBA	6.2	6.2	6.3	6.2	6.2	0	0	6.26	179	6820729	42681004.85
UBN	4.9	4.9	5	5	5	0.1	2.04	4.96	35	322682	1600851
UCAP	3.09	3.09	3.1	3.08	3.08	-0.01	-0.32	3.09	52	1371546	4242873.46
UNILEVER	14.4	14.4			14.4		0	14.17	24	75219	1065719.05
UNIONDAC	0.25	0.25	0.27	0.27	0.27	0.02	8	0.27	2	1211798	327185.46
UNITYBNK	0.51	0.51	0.53	0.52	0.52	0.01	1.96	0.52	5	344983	180458.89
UPDCREIT	3.8	3.8			3.8		0	4.13	4	16039	66212.45
UPL	1.7	1.7			1.7		0	1.56	8	46100	71926
VITAFOAM	5.69	5.69			5.69		0	5.67	24	275561	1561627.95
WAPCO	12.2	12.2	12.8	12.8	12.8	0.6	4.92	12.61	130	3117509	39301702.95
WAPIC	0.33	0.33			0.33		0	0.34	15	341468	116384.22
WEMABANK	0.55	0.55	0.55	0.53	0.53	-0.02	-3.64	0.55	11	1263672	689845.99
ZENITHBANK	16.95	16.95	17.2	16.95	17.2	0.25	1.47	17.13	343	17725275	303572867
TOTAL TRANSACTION (99)									3239	212732957	2278217683.05

Attachments

File	Description	File size
GTI Daily Price List- Friday_ Sept 11th_ 2020		210 KB

You may also like...