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

Daily Price List – Friday, 14th August, 2020

by GTI Research · August 14, 2020

245 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1.05	2	6361	6679.05
ACADEMY	0.3	0.3			0.3		0	0.28	3	3391	936.24
ACCESS	6.5	6.5	6.5	6.35	6.4	-0.1	-1.54	6.49	131	47095986	305458279.3
AFRINSURE	0.2	0.2			0.2		0	0.2	1	909	181.8
AFRIPRUD	4.3	4.3	4.4	4.4	4.4	0.1	2.33	4.33	50	740636	3208123.36
AIICO	0.96	0.96	0.92	0.92	0.92	-0.04	-4.17	0.93	21	546953	506665.56
AIRTELAFRI	380	380			380		0	393.76	35	141	55519.7
ARBICO	1.39	1.39	1.26	1.26	1.26	-0.13	-9.35	1.26	1	112026	141152.76
ARDOVA	12.75	12.75			12.75		0	11.61	26	63300	734961.2
BERGER	6.05	6.05			6.05		0	6.4	5	30900	197760
BETAGLAS	61.55	61.55			61.55		0	55.45	1	100	5545
BOCGAS	4.51	4.51			4.51		0	4.18	4	55135	230251.05
BUACEMENT	38.6	38.6	38.9	38.9	38.9	0.3	0.78	38.69	29	160511	6210298.8
CADBURY	7.75	7.75	7.5	7.45	7.45	-0.3	-3.87	7.57	42	936721	7092820.35
CAP	17.9	17.9	17.15	17	17	-0.9	-5.03	17.16	36	1055063	18104540.45
CAPOIL	0.2	0.2			0.2		0	0.2	1	800	160
CAVERTON	1.85	1.85	1.85	1.84	1.84	-0.01	-0.54	1.85	9	584650	1079439
CHAMPION	0.71	0.71			0.71		0	0.71	4	15000	10650
CHAMS	0.21	0.21	0.21	0.21	0.21	0	0	0.21	9	1042453	219671.49
CHIPLC	0.37	0.37			0.37		0	0.34	5	200000	68400
CILEASING	4	4	4.4	4.4	4.4	0.4	10.00	4.34	25	373253	1619950.7
CONOIL	16.9	16.9			16.9		0	15.25	15	205677	3136574.25
CORNERST	0.49	0.49			0.49		0	0.45	1	25	11.25
COURTVILLE	0.2	0.2			0.2		0	0.2	3	59500	11900
CUSTODIAN	5	5	5	5	5	0	0	5	11	288672	1443378
CUTIX	1.75	1.75	1.91	1.8	1.8	0.05	2.86	1.86	21	1068980	1984662.02
DANGCEM	136	136			136		0	133.67	70	109550	14643888.4
DANGSUGAR	11.9	11.9			11.9		0	12.07	55	324129	3913029.45
ETERNA	1.9	1.9			1.9		0	1.98	6	52641	104166.59
ETI	4.05	4.05	4.05	4.05	4.05	0	0	4.05	98	1947007	7890516.6
FBNH	5.05	5.05	5.05	5	5	-0.05	-0.99	5.01	310	46461875	232879184.25
FCMB	2.04	2.04	2.05	2	2.02	-0.02	-0.98	2.01	50	7431137	14927541.42
FIDELITYBK	1.89	1.89	1.87	1.8	1.8	-0.09	-4.76	1.83	47	1475165	2704238.35
FIDSON	3.53	3.53	3.7	3.65	3.7	0.17	4.82	3.67	30	1760545	6454672.38
FLOURMILL	19.85	19.85	19.7	19.45	19.7	-0.15	-0.76	19.63	104	9101507	178656368.8
FTNCOCOA	0.2	0.2			0.2		0	0.2	1	1000	200
GLAXOSMITH	5.2	5.2			5.2		0	5.2	47	997656	5189674
GUARANTY	24.8	24.8	24.9	24.8	24.9	0.1	0.40	24.85	275	41763172	1037854369.6
GUINNESS	15.4	15.4			15.4		0	15.43	125	563802	8698832.95
HONYFLOUR	0.95	0.95			0.95		0	0.94	23	227139	213807.58
IKEJAHOTEL	0.91	0.91	0.84	0.84	0.84	-0.07	-7.69	0.84	6	362250	304510
INTBREW	3.1	3.1	3	2.8	2.85	-0.25	-8.06	2.88	100	3335051	9593917.8
JAIZBANK	0.56	0.56	0.56	0.56	0.56	0	0	0.56	12	642878	362975.38
JAPAULOIL	0.21	0.21	0.21	0.2	0.2	-0.01	-4.76	0.21	24	1394971	290013.01
JBERGER	15.05	15.05			15.05		0	15.71	21	57469	902607.35
JULI	1.51	1.51			1.51		0	1.36	1	6	8.16
LASACO	0.24	0.24	0.26	0.25	0.26	0.02	8.33	0.26	8	9623602	2500029.52
LAWUNION	1	1			1		0	1.1	4	4000	4400
LEARNAFRCA	1.05	1.05			1.05		0	1.05	4	99245	104214.2
LINKASSURE	0.38	0.38	0.39	0.39	0.39	0.01	2.63	0.39	5	2594261	1012524.55
LIVESTOCK	0.6	0.6			0.6		0	0.62	6	44469	27570.78
MANSARD	1.59	1.59			1.59		0	1.72	6	22898	39384.56
MAYBAKER	3.03	3.03			3.03		0	2.96	7	56900	168357.19
MBENEFIT	0.2	0.2	0.22	0.2	0.2	0	0	0.21	18	3137966	666126.52
MOBIL	175	175			175		0	175.98	11	1420	249898.5
MRS	12.45	12.45			12.45		0	11.9	1	20	238
MTNN	119.5	119.5	120	119	119	-0.5	-0.42	119.37	172	3618421	431924115.7
NAHCO	2.08	2.08			2.08		0	2.08	16	69189	143957.41
NASCON	10	10	10	10	10	0	0	10.07	16	264237	2662146.55
NB	36	36			36		0	36.71	51	148636	5455765.1
NEIMETH	1.9	1.9	1.81	1.78	1.78	-0.12	-6.32	1.81	30	1041301	1888392.63
NEM	1.87	1.87			1.87		0	2.05	6	46057	94301.85
NESTLE	1175	1175			1175		0	1138.11	94	105064	119574489.9
NNFM	4.3	4.3	3.87	3.87	3.87	-0.43	-10.00	3.88	10	168510	653130.9
NPFMCRFBK	1.26	1.26	1.26	1.26	1.26	0	0	1.26	10	316500	399120
OANDO	2.48	2.48			2.48		0	2.48	41	583214	1447324.18
OKOMUOIL	80	80			80		0	76.62	16	2933	224730.15
OMATEK	0.26	0.26			0.26		0	0.24	2	3050	732
PRESCO	51.5	51.5			51.5		0	52.54	32	74662	3922401.3
PRESTIGE	0.53	0.53			0.53		0	0.48	3	100500	48240
PZ	4.25	4.25			4.25		0	4.29	28	250515	1074603.15
REDSTAREX	3.65	3.65	3.75	3.75	3.75	0.1	2.74	3.74	10	255795	955484.9
SEPLAT	385	385			385		0	384.02	7	6696	2571393
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	10000000	2000000
STANBIC	33.8	33.8	33.9	33.8	33.9	0.1	0.30	33.82	52	3012600	101872624.15
STERLNBANK	1.15	1.15	1.18	1.18	1.18	0.03	2.61	1.18	199	7414277	8748033.6
TOTAL	80	80			80		0	84.22	30	14103	1187800.8
TRANSCOHOT	4	4			4		0	3.6	3	4000	14400
TRANSCORP	0.6	0.6	0.6	0.56	0.59	-0.01	-1.67	0.59	82	24864867	14609801.48
UACN	6.2	6.2	6.05	6	6	-0.2	-3.23	6.04	72	4771369	28808272.85
UAC-PROP	0.95	0.95			0.95		0	0.87	4	22500	19625
UBA	6.5	6.5	6.5	6.35	6.5	0	0	6.45	110	4115814	26529192.15
UBN	5.4	5.4			5.4		0	5.1	29	90640	462604.2
UCAP	3.19	3.19	3.19	3.12	3.16	-0.03	-0.94	3.16	86	3069917	9716052.13
UNILEVER	13	13	13	12.5	12.5	-0.5	-3.85	12.5	56	67871280	848490984.9
UNIONDAC	0.25	0.25			0.25		0	0.26	1	16922	4399.72
UNITYBNK	0.54	0.54			0.54		0	0.54	2	43000	23280
UPL	1.11	1.11			1.11		0	1.2	1	98000	117600
VERITASKAP	0.2	0.2			0.2		0	0.2	1	454	90.8
VITAFOAM	5.75	5.75			5.75		0	5.25	24	753610	3955778.27
WAPCO	11.85	11.85	11.85	11.75	11.75	-0.1	-0.84	11.81	64	1703012	20106689.35
WAPIC	0.34	0.34	0.33	0.32	0.33	-0.01	-2.94	0.33	30	101094058	33360829.32
WEMABANK	0.5	0.5			0.5		0	0.52	14	208722	108004.66
ZENITHBANK	16.75	16.75	16.75	16.65	16.7	-0.05	-0.30	16.7	526	58053034	969359277.95
TOTAL TRANSACTION (94)									3897	482518333	4524421447.27

Attachments

File	Description	File size
GTI Daily Price List- Friday_ August 14th_ 2020		204 KB

You may also like...