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

Daily Price List – Friday, 24th July, 2020

by GTI Research · July 24, 2020

220 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.47	0.47			0.47		0	0.48	3	4441	2112.95
ACCESS	6.2	6.2	6.2	6.15	6.2	0	0	6.18	115	9761665	60345387.15
AFRIPRUD	4.12	4.12	4.15	4.15	4.15	0.03	0.73	4.16	46	1249106	5196842.74
AIICO	0.9	0.9	0.9	0.9	0.9	0	0	0.9	27	3109317	2798952.71
AIRTELAFRI	348	348			348		0	366.56	18	489	179250.1
ARDOVA	13.45	13.45			13.45		0	12.24	25	172783	2114873.95
BERGER	6.1	6.1			6.1		0	6.7	9	8758	58678.6
BETAGLAS	61.55	61.55			61.55		0	55.4	1	65	3601
BOCGAS	4.51	4.51			4.51		0	4.57	1	1962	8966.34
BUACEMENT	40	40	40	39	39	-1	-2.50	39.05	54	2061080	80478535.3
CADBURY	7.25	7.25			7.25		0	6.98	11	27096	189146.8
CAP	18.95	18.95			18.95		0	19.06	8	18301	348795
CAVERTON	1.8	1.8			1.8		0	1.8	9	26980	48459.61
CHAMPION	0.95	0.95			0.95		0	0.86	9	96846	83599.56
CHAMS	0.22	0.22	0.22	0.22	0.22	0	0	0.22	12	520899	114656.77
CILEASING	4	4			4		0	4.11	2	600	2465
CONOIL	16.9	16.9			16.9		0	15.72	29	125575	1974427.25
CORNERST	0.5	0.5			0.5		0	0.5	6	55918	27785.72
COURTVILLE	0.21	0.21			0.21		0	0.2	4	118500	23700
CUSTODIAN	5	5	5.5	5.25	5.5	0.5	10.00	5.44	11	461500	2510967.25
CUTIX	1.6	1.6	1.76	1.6	1.76	0.16	10.00	1.68	21	1278587	2154303.22
DANGCEM	134.2	134.2			134.2		0	135.24	287	2682700	362795048.2
DANGSUGAR	11.7	11.7	11.9	11.9	11.9	0.2	1.71	11.87	56	553759	6573920.2
ETERNA	1.96	1.96			1.96		0	1.97	17	130693	257812.12
ETI	4.2	4.2	4.3	4.25	4.25	0.05	1.19	4.27	45	1186695	5065640.8
FBNH	5	5	5.1	4.9	4.95	-0.05	-1.00	4.98	240	28129228	140124045.5
FCMB	1.92	1.92	1.9	1.9	1.9	-0.02	-1.04	1.9	19	893730	1702067.22
FIDELITYBK	1.73	1.73	1.77	1.73	1.73	0	0	1.76	48	775777	1362463.33
FIDSON	3	3	3.13	3.05	3.13	0.13	4.33	3.06	14	893750	2738212.24
FLOURMILL	17	17	17.5	17	17	0	0	17.03	67	6388053	108768924.65
GLAXOSMITH	4.75	4.75	5	4.75	4.75	0	0	4.8	65	2513800	12075934.35
GUARANTY	21.5	21.5	21.75	21.6	21.65	0.15	0.70	21.66	213	5660596	122589473.5
GUINNESS	13.9	13.9			13.9		0	13.81	77	714314	9865478.25
HONYFLOUR	0.95	0.95	1.04	1	1.04	0.09	9.47	1.02	30	2839833	2908791.48
INTBREW	3.45	3.45	3.4	3.4	3.4	-0.05	-1.45	3.42	35	292902	1001319.7
JAIZBANK	0.58	0.58	0.6	0.58	0.58	0	0	0.59	35	5786773	3398108.78
JAPAULOIL	0.23	0.23	0.24	0.22	0.23	0	0	0.23	13	3488868	789869.64
JBERGER	15.5	15.5	17.05	17.05	17.05	1.55	10.00	17.04	33	715391	12191795.75
LASACO	0.25	0.25	0.25	0.24	0.24	-0.01	-4.00	0.25	6	726078	179844.65
LAWUNION	1.04	1.04			1.04		0	1.01	3	106068	107228.68
LEARNAFRCA	1.06	1.06	1.01	1.01	1.01	-0.05	-4.72	1.01	2	104408	105452.08
LINKASSURE	0.38	0.38	0.41	0.38	0.41	0.03	7.89	0.4	6	1125900	450922
LIVESTOCK	0.62	0.62			0.62		0	0.62	5	8200	5088
MANSARD	1.6	1.6			1.6		0	1.6	7	9940	15866.4
MAYBAKER	3	3			3		0	2.9	6	40708	117995.55
MBENEFIT	0.2	0.2			0.2		0	0.2	2	29000	5890
MEYER	0.5	0.5			0.5		0	0.45	1	30604	13771.8
MOBIL	173.4	173.4			173.4		0	166.79	15	6125	1021572
MRS	12.45	12.45			12.45		0	12	3	813	9755.5
MTNN	120	120	120	120	120	0	0	120.19	149	1314339	157964655.9
MULTIVERSE	0.2	0.2			0.2		0	0.2	1	5000	1000
NAHCO	2.03	2.03	2.2	2.15	2.2	0.17	8.37	2.16	31	1249554	2696849.4
NASCON	9.6	9.6			9.6		0	10.03	22	342630	3435912.8
NB	31	31	31	31	31	0	0	31	49	9718219	301305104.8
NEIMETH	1.4	1.4			1.4		0	1.45	5	38247	55558.39
NEM	2	2			2		0	1.91	7	169923	324052.04
NESTLE	1175	1175			1175		0	1061.98	72	65353	69403278.3
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
OANDO	2.3	2.3	2.4	2.35	2.35	0.05	2.17	2.4	35	871084	2086270.02
OKOMUOIL	70.5	70.5			70.5		0	68.25	18	55744	3804612.05
PRESCO	47.45	47.45			47.45		0	43.67	32	158944	6941269.15
PZ	4.35	4.35	4.45	4.4	4.45	0.1	2.30	4.41	28	825639	3641372.8
REDSTAREX	3.52	3.52			3.52		0	3.45	4	26000	89685
REGALINS	0.23	0.23	0.23	0.23	0.23	0	0	0.23	4	1750000	402520
ROYALEX	0.29	0.29	0.31	0.31	0.31	0.02	6.90	0.31	2	103755	32164.05
SEPLAT	386	386	347.4	347.4	347.4	-38.6	-10.00	347.4	5	110280	38311272
STANBIC	29	29	30	30	30	1	3.45	30.02	27	5108289	153373722.4
STERLNBANK	1.2	1.2	1.18	1.18	1.18	-0.02	-1.67	1.19	264	2148984	2561695.44
SUNUASSUR	0.22	0.22			0.22		0	0.2	1	5000	1000
TOTAL	97.5	97.5			97.5		0	90.16	27	46961	4234135.1
TRANSCOHOT	4	4			4		0	4	3	10000	40000
TRANSCORP	0.65	0.65	0.65	0.62	0.62	-0.03	-4.62	0.63	44	6318356	3961798.83
UACN	7.3	7.3			7.3		0	6.82	43	790639	5392214.7
UAC-PROP	0.9	0.9			0.9		0	0.9	4	85000	76100
UBA	6.1	6.1	6.1	6	6	-0.1	-1.64	6.07	276	14495062	87932053.55
UBN	5.4	5.4			5.4		0	5.15	11	23695	121945
UCAP	2.78	2.78	2.8	2.75	2.8	0.02	0.72	2.77	81	3975549	11014433.65
UNILEVER	12.85	12.85	12.25	12.25	12.25	-0.6	-4.67	12.3	38	255019	3136137.1
UNIONDAC	0.25	0.25	0.25	0.25	0.25	0	0	0.25	3	240290	60078.3
UNITYBNK	0.52	0.52	0.52	0.52	0.52	0	0	0.51	12	302506	154808.96
VITAFOAM	5.75	5.75	5.75	5.5	5.75	0	0	5.49	36	750450	4118203.5
WAPCO	11	11	10.95	10.95	10.95	-0.05	-0.45	10.94	70	2297858	25132416.7
WAPIC	0.31	0.31	0.31	0.31	0.31	0	0	0.31	8	232067	72575.98
WEMABANK	0.52	0.52	0.53	0.53	0.53	0.01	1.92	0.53	16	700759	370855.46
ZENITHBANK	15.55	15.55	15.7	15.5	15.5	-0.05	-0.32	15.55	523	34572651	537548153.05
TOTAL TRANSACTION (85)									3723	174199020	2384725703.81

Attachments

File	Description	File size
GTI Daily Price List- Friday_ July 24th_ 2020		191 KB

You may also like...