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

Daily Price List – Friday, 22nd January, 2021

by GTI · January 22, 2021

186 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1	1	150	150
ABCTRANS	0.36	0.36			0.36		0	0.36	5	31056	11180.53
ACADEMY	0.4	0.4			0.4		0	0.44	7	90095	39433.34
ACCESS	9.25	9.25	9.35	9.15	9.15	-0.1	-1.08	9.23	215	18702186	172550862.2
AFRINSURE	0.24	0.24	0.22	0.22	0.22	-0.02	-8.33	0.22	16	7097587	1564557.9
AFRIPRUD	7	7	7.15	7.1	7.1	0.1	1.43	7.12	54	1623103	11560758.02
AFROMEDIA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	9	235850	47170
AIICO	1.44	1.44	1.32	1.3	1.3	-0.14	-9.72	1.32	30	2924914	3855532.86
AIRTELAFRI	851.8	851.8			851.8		0	780.76	25	470925	367677542.2
ARDOVA	20.45	20.45			20.45		0	19.42	54	423655	8225479.55
BERGER	8.05	8.05			8.05		0	7.5	3	22974	172335
BETAGLAS	55.4	55.4			55.4		0	51.81	4	340	17616
BOCGAS	15.12	15.12			15.12		0	14.64	37	239200	3502723
BUACEMENT	79	79			79		0	76.09	52	486787	37038507.2
CADBURY	9.75	9.75			9.75		0	10	43	433686	4335030.2
CAP	20.5	20.5			20.5		0	20.53	19	88654	1820068.5
CAVERTON	2.03	2.03	2.02	2.02	2.02	-0.01	-0.49	2.03	18	1259854	2556806.54
CHAMPION	1.78	1.95	1.95	1.95	1.95	0.17	9.55	1.95	12	645400	1258530
CHAMS	0.27	0.25	0.25	0.25	0.25	-0.02	-7.41	0.25	17	1139099	289442.25
CHIPLC	0.41	0.41	0.37	0.37	0.37	-0.04	-9.76	0.37	13	2263000	837410
CONOIL	21	21			21		0	19.89	11	28437	565574.65
CORNERST	0.8	0.8	0.72	0.72	0.72	-0.08	-10.00	0.72	3	300000	216000
COURTVILLE	0.22	0.21	0.22	0.2	0.22	0	0	0.21	18	12913556	2673725.79
CUSTODIAN	6	6	6	6	6	0	0	6	23	1094183	6565267.6
CUTIX	2.06	2.06	2.26	2.18	2.26	0.2	9.71	2.18	23	687300	1499586.38
DAARCOMM	0.27	0.27			0.27		0	0.25	3	11050	2762.5
DANGCEM	234	234			234		0	234.44	62	186717	43774059.5
DANGSUGAR	20.3	20.3	20.25	20	20.2	-0.1	-0.49	20.08	199	6158595	123634463.9
ELLAHLAKES	4.25	4.25			4.25		0	4.25	3	6369	27068.25
ETERNA	5.2	5.2			5.2		0	4.98	15	284116	1414669.4
ETI	6.55	6.55	6.5	6.5	6.5	-0.05	-0.76	6.51	45	1720816	11203264.85
FBNH	7.35	7.35	7.35	7.2	7.35	0	0	7.31	218	34309987	250823314.15
FCMB	3.15	3.15	3.29	3.25	3.25	0.1	3.17	3.25	45	2223608	7225551.04
FIDELITYBK	2.7	2.7	2.72	2.7	2.72	0.02	0.74	2.71	91	13842823	37568764.01
FIDSON	4.65	4.65			4.65		0	4.9	8	77113	377533.17
FLOURMILL	31.6	31.6	32	32	32	0.4	1.27	31.96	123	4978483	159128874.65
FTNCOCOA	0.62	0.62	0.62	0.6	0.6	-0.02	-3.23	0.6	22	1943438	1173117.5
GLAXOSMITH	7	7	7	7	7	0	0	7	30	2855083	19986353.05
GUARANTY	33	33	33.15	33	33.1	0.1	0.30	33.04	275	20523652	678183963.75
GUINEAINS	0.22	0.22	0.22	0.21	0.21	-0.01	-4.55	0.21	11	569022	121183.54
GUINNESS	18.5	18.5	18.5	18.5	18.5	0	0	18.52	41	292089	5410114.1
HONYFLOUR	1.25	1.25	1.26	1.13	1.26	0.01	0.80	1.23	45	2483966	3064909.45
IKEJAHOTEL	1.28	1.28			1.28		0	1.3	4	15767	20497.1
INTBREW	6.59	6.59			6.59		0	6.37	37	470701	3000127.92
JAIZBANK	0.68	0.68	0.68	0.65	0.66	-0.02	-2.94	0.66	48	5333528	3531436.35
JAPAULGOLD	1.05	0.95	1	0.95	0.95	-0.1	-9.52	0.95	243	47279792	44954938.25
JBERGER	18.9	18.9			18.9		0	18.93	28	164346	3110267.75
JOHNHOLT	0.5	0.5			0.5		0	0.5	7	152420	76222
LASACO	0.53	0.48	0.48	0.48	0.48	-0.05	-9.43	0.48	14	536099	257327.52
LEARNAFRCA	1.07	1.07	1.04	0.97	0.97	-0.1	-9.35	0.99	15	1432439	1415465.83
LIVESTOCK	2.8	2.8	2.6	2.52	2.52	-0.28	-10.00	2.56	102	5705145	14602899.76
MANSARD	1.38	1.25	1.34	1.25	1.28	-0.1	-7.25	1.27	153	19753223	25032323.44
MAYBAKER	3.65	3.65	3.65	3.65	3.65	0	0	3.65	25	410099	1498192.62
MBENEFIT	0.5	0.5	0.45	0.45	0.45	-0.05	-10.00	0.45	16	10156958	4570931.1
MOBIL	249.5	249.5			249.5		0	229.21	26	15298	3506499.4
MRS	12.4	12.4	11.2	11.2	11.2	-1.2	-9.68	11.68	71	1111467	12981202.65
MTNN	170	170	170.1	170	170	0	0	170.12	118	6148743	1046052151.3
MULTIVERSE	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.23	12	686996	161139.12
NAHCO	2.3	2.3			2.3		0	2.31	28	580845	1340250.1
NASCON	17.2	17.2			17.2		0	16.94	16	164380	2785060.1
NB	61	61			61		0	58.89	31	73537	4330845.5
NCR	2.84	2.84	3.12	3.12	3.12	0.28	9.86	3.11	5	204769	637529.28
NEIMETH	2	2	1.98	1.98	1.98	-0.02	-1.00	2	22	462686	924195.73
NEM	2.69	2.69	2.43	2.43	2.43	-0.26	-9.67	2.44	23	1029144	2506754.28
NESTLE	1505	1505			1505		0	1491.8	30	14299	21331242.8
NIGERINS	0.3	0.3	0.27	0.27	0.27	-0.03	-10.00	0.27	11	1656370	447249.9
NNFM	9.68	9.68			9.68		0	9.27	16	234387	2172417.5
NPFMCRFBK	1.76	1.76	1.83	1.79	1.83	0.07	3.98	1.82	19	982020	1791552.1
OANDO	3.5	3.5	3.49	3.38	3.38	-0.12	-3.43	3.42	86	4892163	16707705.46
OKOMUOIL	93	93			93		0	89.96	16	24733	2225075.85
OMATEK	0.2	0.2	0.2	0.2	0.2	0	0	0.2	6	1057000	211400
PORTPAINT	2.8	2.8	2.93	2.7	2.9	0.1	3.57	2.84	18	2142000	6085188.3
PRESCO	74.5	74.5			74.5		0	72.56	23	134391	9751418
PRESTIGE	0.54	0.54	0.5	0.5	0.5	-0.04	-7.41	0.5	10	573186	288266.79
PZ	5.7	5.7	5.6	5.6	5.6	-0.1	-1.75	5.62	29	610187	3430766.65
REDSTAREX	3.3	3.3	3.4	3.4	3.4	0.1	3.03	3.37	22	416858	1403063.1
REGALINS	0.38	0.38			0.38		0	0.35	1	3000	1050
ROYALEX	0.44	0.44	0.44	0.4	0.4	-0.04	-9.09	0.41	27	5055975	2053698.64
RTBRISCOE	0.2	0.2	0.21	0.2	0.21	0.01	5.00	0.21	28	3000876	627737.75
SEPLAT	540	540			540		0	498.78	34	29174	14551416.8
SOVRENINS	0.36	0.36	0.39	0.33	0.33	-0.03	-8.33	0.37	23	15118055	5665431.36
STANBIC	44	44			44		0	45.58	27	72420	3300569.3
STERLNBANK	2	2	2	2	2	0	0	2	29	2434378	4864481.83
SUNUASSUR	0.9	0.9			0.9		0	0.85	5	12000	10250
TOTAL	143	143			143		0	143.57	33	25198	3617583.9
TRANSCORP	1.16	1.1	1.25	1.1	1.14	-0.02	-1.72	1.16	493	169275639	195888739.61
TRANSEXPR	1.05	1.05	1.1	1.1	1.1	0.05	4.76	1.1	7	2759568	3034559.26
TRIPPLEG	0.75	0.75			0.75		0	0.77	7	6200	4802.95
UACN	8.25	8.25	8.3	8.15	8.3	0.05	0.61	8.26	163	22785639	188319813.15
UAC-PROP	0.73	0.73	0.76	0.73	0.75	0.02	2.74	0.74	86	5539057	4107995.97
UBA	8.95	8.95	9	8.7	8.7	-0.25	-2.79	8.78	318	36640732	321807091.35
UBN	5.45	5.45	5.55	5.55	5.55	0.1	1.83	5.55	31	790464	4384028.85
UCAP	5.39	5.39	5.49	5.35	5.45	0.06	1.11	5.41	181	13664889	73916135.27
UNILEVER	13.5	13.5	13.5	13.5	13.5	0	0	13.47	58	853373	11491971.35
UNIONDAC	0.31	0.31	0.3	0.3	0.3	-0.01	-3.23	0.3	3	120175	36352.5
UNITYBNK	0.72	0.72			0.72		0	0.7	9	138966	97742.42
UNIVINSURE	0.25	0.25	0.23	0.23	0.23	-0.02	-8.00	0.23	18	3312159	762820.19
UPDCREIT	5.5	5.5			5.5		0	5.3	5	5037	26688.4
UPL	1.25	1.25			1.25		0	1.37	2	4000	5480
VERITASKAP	0.28	0.28			0.28		0	0.26	2	40000	10400
VITAFOAM	9.2	9.2	9.3	9.15	9.2	0	0	9.26	58	1989956	18427514.4
WAPCO	27.95	27.95	26.75	26	26	-1.95	-6.98	26.23	373	11923862	312739166.85
WAPIC	0.65	0.64	0.64	0.59	0.59	-0.06	-9.23	0.61	54	4571268	2769053.81
WEMABANK	0.69	0.69	0.71	0.68	0.71	0.02	2.90	0.7	39	5280219	3677600.79
ZENITHBANK	26.45	26.45	26.5	26.4	26.5	0.05	0.19	26.48	375	25712332	680797976.85
TOTAL TRANSACTION (105)									5767	591459505	5072141013.62

Attachments

File	Description	File size
GTI Daily Price List- Friday_January 22nd_ 2021		197 KB

GTI

GTI is a leading Nigerian Investment Banking group with proven expertise in Financial advisory, Securities Dealing (Fixed Income and Equities), Asset management and Deal Origination. We have strong capacity in financial service delivery.

You may also like...