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

Daily Price List -Friday, 23rd October, 2020

by GTI Research · October 23, 2020

234 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3	-	-	0.3		0	0.32	1	5	1.6
ACADEMY	0.27	0.27	-	-	0.27		0	0.27	2	50000	13500
ACCESS	7.65	7.65	7.8	7.7	7.7	0.05	0.65	7.73	282	80538046	622880852.8
AFRINSURE	0.2	0.2	-	-	0.2		0	0.2	1	2272	454.4
AFRIPRUD	5.55	5.55	-	-	5.55		0	5.51	50	524391	2888244
AIICO	0.85	0.85	0.85	0.85	0.85	0	0	0.85	12	264757	224863.45
AIRTELAFRI	410.2	410.2	-	-	410.2		0	420.31	19	50644	21285949.8
ARDOVA	11.9	11.9	-	-	11.9		0	11.92	22	160960	1918482
BERGER	6.7	6.7	-	-	6.7		0	6.53	8	2675	17479.05
BETAGLAS	55.4	55.4	-	-	55.4		0	53.99	2	1003	54149.7
BUACEMENT	40.9	40.9	-	-	40.9		0	40.43	14	41797	1689832.95
CADBURY	7.5	7.5	-	-	7.5		0	8.00	19	96303	770104.9
CAP	18.5	18.5	-	-	18.5		0	19.22	30	315100	6056254.5
CAVERTON [BLS]	1.84	1.84	1.84	1.84	1.84	0	0	1.83	20	810400	1483211.5
CHAMPION [BLS]	0.89	0.89	-	-	0.89		0	0.90	2	70000	62900
CHAMS	0.21	0.21	-	-	0.21		0	0.22	3	56818	12499.96
CHIPLC	0.34	0.34	-	-	0.34		0	0.33	2	10000	3300
CILEASING	4.4	4.4	-	-	4.4		0	4.05	1	2	8.1
CONOIL	15.8	15.8	-	-	15.8		0	16.04	6	21053	337749.8
CORNERST	0.6	0.6	-	-	0.6		0	0.60	1	3500	2100
COURTVILLE	0.2	0.2	-	-	0.2		0	0.20	2	1630	326
CUSTODIAN	5	5	-	-	5		0	5.09	10	154628	786759.8
CUTIX	1.78	1.78	1.9	1.82	1.9	0.12	6.74	1.85	19	729208	1347693.02
DANGCEM	150	150	151	150	151	1	0.67	149.56	154	1842325	275533251.9
DANGSUGAR	13.8	13.8	-	-	13.8		0	13.65	43	425661	5811438.1
ETERNA	4.46	4.46	-	-	4.46		0	4.62	15	187139	864628
ETI	4.5	4.5	4.55	4.5	4.55	0.05	1.11	4.52	129	11266572	50945199.05
ETRANZACT [BLS]	1.8	1.8	1.81	1.81	1.81	0.01	0.56	1.84	6	772492	1422884.32
FBNH	6.05	6.05	6.15	6	6.1	0.05	0.83	6.12	190	24386086	149201713.4
FCMB	2.44	2.44	2.44	2.3	2.44	0	0	2.37	32	937835	2224905.91
FIDELITYBK	1.95	1.95	2.07	2.02	2.02	0.07	3.59	2.04	62	3488437	7101436.68
FIDSON	3.72	3.72	-	-	3.72		0	3.70	6	104473	386664.83
FLOURMILL	23	23	-	-	23		0	21.96	23	245005	5381379.05
GLAXOSMITH	5.4	5.4	-	-	5.4		0	5.32	31	524419	2791437.75
GSPECPLC	4.65	4.65	-	-	4.65		0	4.19	1	39	163.41
GUARANTY	30	30	30.45	30	30.45	0.45	1.5	30.04	152	76498349	2297895408.25
GUINNESS	15.95	15.95	-	-	15.95		0	15.96	83	900776	14372803.2
HONYFLOUR	0.95	0.95	0.95	0.91	0.91	-0.04	-4.21	0.92	24	2300906	2122825.88
INTBREW [BLS]	6.25	6.25	6.3	6.21	6.3	0.05	0.80	6.26	91	2158292	13517677
JAIZBANK	0.58	0.58	-	-	0.58		0	0.57	9	157891	90533.02
JAPAULOIL	0.22	0.22	0.22	0.22	0.22	0	0	0.22	8	233600	51226.55
JBERGER	16.8	16.8	-	-	16.8		0	17.20	19	106818	1837327.3
LASACO	0.26	0.26	-	-	0.26		0	0.28	11	205726	56576.78
LIVESTOCK	0.67	0.67	0.67	0.67	0.67	0	0	0.67	14	894330	598783.8
MANSARD	1.84	1.84	-	-	1.84		0	1.93	8	60528	116896.92
MAYBAKER	3	3	-	-	3		0	3.05	14	101801	310216.94
MBENEFIT	0.21	0.21	0.21	0.2	0.2	-0.01	-4.76	0.20	5	2642300	534833
MOBIL	178.3	178.3	-	-	178.3		0	181.02	15	8406	1521664.6
MRS	12.45	12.45	-	-	12.45		0	11.25	1	1200	13500
MTNN	140	140	-	-	140		0	139.73	61	283380	39598168
NAHCO	2.06	2.06	2.1	2.1	2.1	0.04	1.94	2.08	16	675375	1406005.3
NASCON	13	13	14.3	14.3	14.3	1.3	10.00	14.10	21	562385	7928854.9
NB	52	52	52	51.5	52	0	0	51.90	39	2876572	149320962.15
NCR	2	2	-	-	2		0	1.80	1	10	18
NEIMETH	1.8	1.8	1.97	1.97	1.97	0.17	9.44	1.97	12	549052	1080977.51
NEM	2.06	2.06	-	-	2.06		0	2.14	7	280000	598500
NESTLE	1175	1175	-	-	1175		0	1292.50	3	3600	4653000
NNFM	4.65	4.65	4.19	4.19	4.19	-0.46	-9.89	4.19	7	217000	909950
NPFMCRFBK	1.4	1.4	1.34	1.34	1.34	-0.06	-4.29	1.34	9	1000649	1342237.71
OANDO [MRF]	2.28	2.28	2.29	2.25	2.29	0.01	0.44	2.27	34	1000985	2275964.9
OKOMUOIL	80	80	-	-	80		0	87.69	10	11180	980339
PRESCO	65.9	65.9	-	-	65.9		0	60.87	20	114172	6949477
PRESTIGE [BLS]	0.6	0.6	-	-	0.6		0	0.54	3	100099	54053.46
PZ	4.1	4.1	4.4	4.4	4.4	0.3	7.32	4.39	13	386839	1697691.6
REDSTAREX	3.2	3.2	-	-	3.2		0	3.40	4	5450	18517
ROYALEX	0.23	0.23	0.23	0.23	0.23	0	0	0.23	3	400035	92008.75
SEPLAT	420	420	-	-	420		0	424.19	7	5266	2233806.2
SOVRENINS	0.2	0.2	-	-	0.2		0	0.20	2	14820	2964
STANBIC	44	44	44	44	44	0	0	44.55	20	204109	9093345.25
STERLNBANK	1.4	1.4	-	-	1.4		0	1.436	15	91366	131244.63
TOTAL	112.2	112.2	-	-	112.2		0	117.58	8	19147	2251220
TOURIST [DIP]	3.15	3.15	-	-	3.15		0	3.35	1	895	2998.25
TRANSCORP	0.6	0.6	0.61	0.6	0.61	0.01	1.67	0.61	13	1499001	909531.29
UACN	7.15	7.15	-	-	7.15		0	6.92	19	117809	815090
UAC-PROP [BLS]	0.79	0.79	0.79	0.77	0.79	0	0	0.79	15	767850	605152.1
UBA	6.8	6.8	7.1	6.8	7.05	0.25	3.68	6.99	195	24934963	174406226.75
UBN [BLS]	4.7	4.7	4.8	4.8	4.8	0.1	2.13	4.78	68	1520078	7260499.25
UCAP	3.8	3.8	3.82	3.74	3.82	0.02	0.53	3.80	89	4662806	17712326.61
UNILEVER	13.15	13.15	-	-	13.15		0	13.02	45	586010	7630672.1
UNIONDAC	0.27	0.27	0.26	0.26	0.26	-0.01	-3.70	0.26	2	120000	31650
UNITYBNK	0.58	0.58	0.58	0.58	0.58	0	0	0.59	6	325955	191008.38
UPDCREIT	3.8	3.8	-	-	3.8		0	4.05	2	800	3237.5
UPL	1.21	1.21	-	-	1.21		0	1.33	2	10737	14280.21
VERITASKAP	0.2	0.2	-	-	0.2		0	0.20	1	2272	454.4
VITAFOAM	6.2	6.2	6.1	6	6	-0.2	-3.23	6.02	32	666649	4016523.7
WAPCO	17.65	17.65	17.9	17.65	17.9	0.25	1.42	17.79	111	4158519	73985269.75
WAPIC	0.4	0.4	-	-	0.4		0	0.42	11	80799	33600.24
WEMABANK	0.56	0.56	0.56	0.56	0.56	0	0	0.56	17	802463	450398.7
ZENITHBANK	20.65	20.65	21.2	20.6	21	0.35	1.69	20.93	324	19555044	409302399
TOTAL TRANSACTION (89)									2942	282970739	4426532716.56

Attachments

File	Description	File size
GTI Daily Price List- Friday_ Oct 23rd_ 2020		197 KB

You may also like...