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

Daily Price List -Friday, 12th March, 2021

by GTI Research · March 12, 2021

190 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3			0.3		0	0.31	5	17930	5477
ACCESS	7.8	7.8	7.8	7.75	7.8	0	0	7.8	100	5333400	41585430.25
AFRINSURE	0.22	0.22	0.2	0.2	0.2	-0.02	-9.09	0.2	7	2149240	430218
AFRIPRUD	5.95	5.95	6	5.9	5.95	0	0	5.94	91	2935353	17425414.95
AFROMEDIA	0.2	0.2			0.2		0	0.2	5	8290	1658
AIICO	1.22	1.22	1.24	1.13	1.2	-0.02	-1.64	1.18	70	8980000	10633020.77
AIRTELAFRI	930	930			930		0	837	12	493	412641
ARDOVA	14.85	14.85			14.85		0	14.14	34	66343	938394
BERGER	6.05	6.05			6.05		0	5.76	16	7259	41797.2
BETAGLAS	54	54			54		0	48.6	6	2565	124659
BOCGAS	13.61	13.61			13.61		0	12.25	3	872	10682
BUACEMENT	74.75	74.75			74.75		0	67.51	30	55019	3714474.7
CADBURY	8	8			8		0	8.02	32	20002	160329.8
CAP	20	20			20		0	20.23	9	31130	629825.1
CAVERTON	1.92	1.92			1.92		0	1.84	10	39873	73265.75
CHAMPION	2.4	2.4	2.44	2.44	2.44	0.04	1.67	2.45	38	520968	1276014.73
CHAMS	0.22	0.22	0.22	0.21	0.21	-0.01	-4.55	0.21	22	7560465	1598046.65
CHIPLC	0.29	0.29	0.31	0.31	0.31	0.02	6.90	0.3	4	202533	60934.57
CILEASING	5	5			5		0	4.65	5	32500	150996.1
CONOIL	17.05	17.05			17.05		0	17.01	30	60210	1024120.45
CORNERST	0.6	0.6			0.6		0	0.59	8	162101	95933.17
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	8	2660750	532307.5
CUSTODIAN	6	6	6.1	6	6	0	0	6.01	23	3044680	18291204.65
CUTIX	2	2	1.97	1.97	1.97	-0.03	-1.50	1.97	10	244300	481947
DAARCOMM	0.25	0.25			0.25		0	0.23	1	50	11.5
DANGCEM	220	220	220	215	220	0	0	216.2	71	708149	153101107.5
DANGSUGAR	17.95	17.95			17.95		0	17.93	142	1827710	32764060.8
DEAPCAP	0.2	0.2			0.2		0	0.2	1	1000	200
ELLAHLAKES	4.25	4.25			4.25		0	4.19	2	3608	15129
ENAMELWA	19.9	19.9			19.9		0	19.9	2	1973	39262.7
ETERNA	4.62	4.62			4.62		0	4.81	13	77700	373744.32
ETI	5.15	5.15			5.15		0	5.18	32	202476	1048875.6
FBNH	7.1	7.1	7.1	7.05	7.1	0	0	7.08	125	14875294	105300742.6
FCMB	2.9	2.9			2.9		0	2.9	22	141343	410498.04
FIDELITYBK	2.24	2.24	2.3	2.25	2.3	0.06	2.68	2.3	69	4731309	10862618.83
FIDSON	4.8	4.8	4.85	4.85	4.85	0.05	1.04	4.84	13	327470	1585757
FLOURMILL	27	27	29.7	29.65	29.7	2.7	10.00	29.62	111	2035645	60287225.45
FTNCOCOA	0.42	0.42			0.42		0	0.39	11	122317	47903.14
GLAXOSMITH	6.2	6.2			6.2		0	6.31	16	50359	317910.7
GUARANTY	30.95	30.95	30.85	30.7	30.75	-0.2	-0.65	30.8	216	30966225	953642829.95
GUINNESS	23.5	23.5			23.5		0	23.5	51	201095	4726034.4
HONYFLOUR	1.23	1.23	1.23	1.23	1.23	0	0	1.17	61	857084	1001710.93
IKEJAHOTEL	1.05	1.05			1.05		0	1.04	3	421	437.34
INTBREW	5	5	5.45	5.15	5.3	0.3	6.00	5.15	44	40879165	210688794.1
JAIZBANK	0.65	0.65	0.65	0.63	0.65	0	0	0.65	45	3666426	2367406.79
JAPAULGOLD	0.48	0.48	0.52	0.49	0.51	0.03	6.25	0.51	57	5557813	2809294.53
JBERGER	17.7	17.7	17.8	17	17	-0.7	-3.95	17.53	60	774976	13588519.4
JOHNHOLT	0.44	0.44			0.44		0	0.4	5	19310	7804
LASACO	1.26	1.26	1.3	1.3	1.3	0.04	3.17	1.29	31	845581	1089277.63
LEARNAFRCA	1.08	1.08	1.09	1.06	1.06	-0.02	-1.85	1.08	20	1532632	1657164.5
LINKASSURE	0.55	0.55			0.55		0	0.58	2	15000	8700
LIVESTOCK	1.83	1.83	2	1.88	2	0.17	9.29	1.97	39	2445743	4820090.14
MANSARD	0.99	0.99	1.08	0.99	1	0.01	1.01	1	59	10500009	10549888.87
MAYBAKER	3.96	3.96	3.9	3.9	3.9	-0.06	-1.52	3.86	15	732399	2828345.5
MBENEFIT	0.39	0.39	0.4	0.39	0.39	0	0	0.4	22	5353534	2131899.9
MEYER	0.41	0.41			0.41		0	0.45	1	505	227.25
MOBIL	228	228			228		0	205.2	35	102927	21120634.4
MORISON	0.79	0.79			0.79		0	0.86	2	3751	3225.86
MRS	13.4	13.4			13.4		0	12.2	7	393	4793.9
MTNN	160	160	158	158	158	-2	-1.25	158.4	88	861711	136493795.5
MULTIVERSE	0.2	0.2			0.2		0	0.2	3	15000	3000
NAHCO	2.25	2.25	2.2	2.2	2.2	-0.05	-2.22	2.2	19	362013	797300.1
NASCON	14	14			14		0	14.34	14	194586	2790621.5
NB	49.3	49.3	50	49.65	49.65	0.35	0.71	49.74	64	6111917	304030373.5
NCR	3.09	3.09			3.09		0	3.08	3	15100	46479
NEIMETH	2.09	2.09			2.09		0	1.94	13	96937	187767.03
NEM	1.85	1.85	2.03	2.03	2.03	0.18	9.73	2.03	23	4789747	9712954.47
NESTLE	1375	1375	1375	1375	1375	0	0	1366.82	49	836141	1142854063.1
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	293000	58600
NNFM	5.15	5.15	5.65	5.65	5.65	0.5	9.71	5.54	20	243452	1349540
NPFMCRFBK	1.61	1.61			1.61		0	1.77	2	79140	140027.8
OANDO	3.04	3.04	3	2.95	2.95	-0.09	-2.96	2.98	57	774591	2305989.24
OKOMUOIL	93	93			93		0	89.85	18	103257	9277775.75
OMATEK	0.2	0.2			0.2		0	0.2	3	51000	10200
PHARMDEKO	1.35	1.35			1.35		0	1.22	3	238	290.36
PRESCO	69	69			69		0	66.82	5	2804	187365
PRESTIGE	0.43	0.43			0.43		0	0.46	3	5560	2555.6
PZ	5	5			5		0	4.7	27	189688	891377.45
REDSTAREX	3.12	3.12	3.12	3	3	-0.12	-3.85	3.05	25	1942936	5924541.59
REGALINS	0.3	0.3	0.33	0.32	0.33	0.03	10.00	0.32	12	2035406	659591.11
ROYALEX	0.26	0.26			0.26		0	0.26	4	48659	12482.84
SEPLAT	540	540			540		0	540.21	15	45802	24742685
SFSREIT	69.3	69.3	62.4	62.4	62.4	-6.9	-9.96	62.96	23	507571	31955334.4
SMURFIT	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	1	1092300	262152
SOVRENINS	0.26	0.24	0.26	0.24	0.24	-0.02	-7.69	0.24	14	872369	213204.94
STANBIC	40	40			40		0	43.97	14	121630	5347537
STERLNBANK	1.55	1.55	1.55	1.52	1.54	-0.01	-0.65	1.53	43	1687565	2587556.13
TANTALIZER	0.2	0.2			0.2		0	0.2	2	2500	500
TOTAL	142	142			142		0	130.65	22	10777	1407977.1
TRANSCORP	0.88	0.88	0.85	0.8	0.83	-0.05	-5.68	0.81	205	56928555	45947766.36
TRIPPLEG	0.72	0.72			0.72		0	0.66	7	56651	37350.75
UACN	7.4	7.4	7.15	7.15	7.15	-0.25	-3.38	7.2	41	696552	5013185.05
UAC-PROP	0.78	0.78			0.78		0	0.77	19	169334	129783.43
UBA	6.95	6.95	7.15	7	7.15	0.2	2.88	7.03	152	7184849	50499940.85
UBN	5.1	5.1			5.1		0	5.09	34	302592	1540284.5
UCAP	4.82	4.82	4.85	4.75	4.8	-0.02	-0.41	4.8	121	2731118	13120489.49
UNILEVER	13.25	13.25			13.25		0	12.71	20	52574	668388.45
UNITYBNK	0.73	0.73	0.66	0.66	0.66	-0.07	-9.59	0.68	10	192569	131749.09
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	14	12832629	2566525.85
UPDCREIT	5.1	5.1			5.1		0	5.1	4	1499	7644.9
UPL	1.16	1.16			1.16		0	1.27	5	68865	87458.55
VERITASKAP	0.2	0.2			0.2		0	0.2	3	48599	9729.8
VITAFOAM	7.5	7.5	7.35	7.35	7.35	-0.15	-2	7.39	42	840169	6211789.15
WAPCO	22.05	22.05	22	22	22	-0.05	-0.23	22.62	89	1260450	28509315.25
WAPIC	0.49	0.49	0.53	0.5	0.5	0.01	2.04	0.52	20	887105	461096.41
WEMABANK	0.65	0.65	0.66	0.6	0.61	-0.04	-6.15	0.62	61	12153303	7493534.18
ZENITHBANK	21.45	21.45	21.5	21.3	21.35	-0.1	-0.47	21.41	335	10470232	224167837.2
TOTAL TRANSACTION (107)									3757	293968710	3769758425.68

Attachments

File	Description	File size
GTI Daily Price List- Friday_March 12th_ 2021		206 KB

You may also like...