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

Daily Price List – Friday, 28th August, 2020

by GTI Research · August 28, 2020

238 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
INITSPLC	0.7	0.7			0.7		0	0.7	1	120	84
ABCTRANS	0.39	0.39			0.39		0	0.39	3	23754	9281.6
ACADEMY	0.3	0.3			0.3		0	0.33	1	200	66
AFRIPRUD	4.2	4.2			4.2		0	4.36	33	234456	1023208.68
AIICO	0.9	0.9	0.9	0.9	0.9	0	0	0.9	29	806053	722025.68
AIRTELAFRI	380	380			380		0	374.78	26	202	75705
ARDOVA	12.6	12.6			12.6		0	11.37	23	178487	2029241.3
BERGER	6.05	6.05			6.05		0	6.47	6	182316	1179844.7
BETAGLAS	55.4	55.4			55.4		0	51.68	5	1419	73334.7
BUACEMENT	40	40			40		0	38.75	11	33609	1302184.2
CADBURY	7.75	7.75			7.75		0	7.31	14	36260	264992.8
CAP	16.15	16.15	16.7	16.6	16.7	0.55	3.41	16.62	14	324865	5397764
CAPHOTEL	2.43	2.43			2.43		0	2.67	1	10	26.7
CAVERTON	1.85	1.85	1.89	1.89	1.89	0.04	2.16	1.89	7	253334	478806.26
CHAMPION	0.93	0.93			0.93		0	0.89	3	24123	21364.36
CHAMS	0.21	0.21	0.21	0.21	0.21	0	0	0.21	6	1081800	227996
CHIPLC	0.34	0.34			0.34		0	0.37	1	3243	1199.91
CILEASING	4	4			4		0	3.79	7	8483	32112.95
CONOIL	15.25	15.25			15.25		0	14.92	10	21986	328051
CORNERST	0.56	0.56			0.56		0	0.59	2	20000	11800
CUSTODIAN	4.8	4.8	4.8	4.8	4.8	0	0	4.87	8	237080	1153706
CUTIX	1.75	1.75			1.75		0	1.78	8	132200	235816.6
DAARCOMM	0.33	0.33			0.33		0	0.3	1	200	60
DANGSUGAR	12.5	12.5			12.5		0	12.37	49	94413	1167645.1
DEAPCAP	0.3	0.3			0.3		0	0.3	1	200	60
ETERNA	1.9	1.9			1.9		0	2	48	1750288	3500579.68
ETI	3.95	3.95	3.9	3.9	3.9	-0.05	-1.27	3.91	68	1618058	6320662.7
FCMB	2.1	2.1	2.15	2.05	2.15	0.05	2.38	2.11	50	8132281	17183731.18
FIDELITYBK	1.78	1.78	1.78	1.75	1.76	-0.02	-1.12	1.76	51	3518241	6200863.88
FIDSON	3.71	3.71			3.71		0	3.76	11	125973	473042.4
FLOURMILL	18.8	18.8			18.8		0	18.94	28	78364	1483947.1
FTNCOCOA	0.22	0.22	0.24	0.2	0.24	0.02	9.09	0.21	54	11339800	2344688.3
GLAXOSMITH	5.1	5.1			5.1		0	5.02	21	217407	1090412
GUARANTY	25.2	25.2	25.4	25.25	25.4	0.2	0.79	25.34	212	5181492	131289198.3
GUINNESS	15.6	15.6	15	14.15	14.15	-1.45	-9.29	14.45	185	3544291	51221257.65
HONYFLOUR	0.93	0.93			0.93		0	0.93	15	211559	196663.66
IKEJAHOTEL	0.84	0.84			0.84		0	0.86	2	26400	22704
INTBREW	3.7	3.7			3.7		0	3.65	27	330232	1204636.8
JAIZBANK	0.63	0.63	0.58	0.58	0.58	-0.05	-7.94	0.58	21	612436	358219.88
JAPAULOIL	0.22	0.22	0.22	0.21	0.21	-0.01	-4.55	0.21	14	1082358	228641.68
JBERGER	17	17			17		0	16.55	15	71373	1181408.9
LASACO	0.31	0.31	0.33	0.31	0.31	0	0	0.32	14	3286471	1048908.12
LEARNAFRCA	1.07	1.07			1.07		0	1.16	8	102903	119312.22
LINKASSURE	0.39	0.39			0.39		0	0.4	20	1015240	409034.78
LIVESTOCK	0.6	0.6			0.6		0	0.63	4	192000	120750
MANSARD	1.84	1.84			1.84		0	1.84	14	151399	278689.49
MAYBAKER	3	3			3		0	2.97	17	66963	198665.5
MBENEFIT	0.21	0.21	0.21	0.21	0.21	0	0	0.21	5	240320	50067.2
MOBIL	175	175			175		0	171.01	6	23512	4020894.1
NAHCO	2.08	2.08	2.1	2.04	2.04	-0.04	-1.92	2.07	24	796076	1649960.9
NASCON	10.05	10.05			10.05		0	10.04	6	152700	1533000
NB	37	37			37		0	37.43	63	700267	26213993
NEIMETH	1.85	1.85	1.86	1.86	1.86	0.01	0.54	1.86	7	173625	323183.5
NEM	2.15	2.15			2.15		0	2.13	5	107500	228645
NESTLE	1175	1175			1175		0	1194.02	61	76685	91563709.6
NNFM	4.5	4.5			4.5		0	4.86	14	91319	444199.48
NPFMCRFBK	1.22	1.22			1.22		0	1.27	1	500	635
NSLTECH	0.2	0.2			0.2		0	0.2	1	300	60
OANDO	2.35	2.35	2.35	2.35	2.35	0	0	2.37	20	216330	512413.19
OKOMUOIL	79	79			79		0	73.56	13	15491	1139585.05
PORTPAINT	2.23	2.23			2.23		0	2.15	1	200	430
PRESCO	49	49			49		0	49.23	10	39074	1923481.6
PRESTIGE	0.51	0.51	0.52	0.48	0.52	0.01	1.96	0.5	21	1494990	740145.2
PZ	4.2	4.2			4.2		0	4.07	8	44412	180906.75
REDSTAREX	3.9	3.9	3.85	3.85	3.85	-0.05	-1.28	3.83	14	489054	1874437.6
REGALINS	0.23	0.23			0.23		0	0.24	1	275	66
ROYALEX	0.24	0.24	0.26	0.22	0.26	0.02	8.33	0.23	13	11181386	2537554
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	5000	1000
STANBIC	36.05	36.05			36.05		0	36.36	19	125265	4554215.1
STERLNBANK	1.16	1.16	1.2	1.19	1.2	0.04	3.45	1.2	38	2012922	2406238.88
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	5000	1000
TANTALIZER	0.2	0.2			0.2		0	0.2	1	5000	1000
TOTAL	80	80			80		0	83.23	13	12229	1017876.8
TOURIST	3.15	3.15			3.15		0	3.15	1	320	1008
TRANSCORP	0.58	0.58	0.58	0.57	0.57	-0.01	-1.72	0.57	38	1479898	847118.61
TRANSEXPR	0.77	0.77	0.75	0.75	0.75	-0.02	-2.60	0.75	2	515000	385650
UAC-PROP	0.92	0.92	0.92	0.92	0.92	0	0	0.92	11	4607150	4237495.15
UACN	5.75	5.75	5.7	5.5	5.7	-0.05	-0.87	5.64	65	2837282	15997696.6
UBN	5.4	5.4			5.4		0	4.93	17	18453	90888.05
UCAP	3.05	3.05	3.1	3.05	3.1	0.05	1.64	3.07	47	1681531	5159507.46
UNILEVER	15	15			15		0	13.71	37	136431	1870450.3
UNIONDAC	0.24	0.24	0.24	0.24	0.24	0	0	0.24	1	312000	74880
UNITYBNK	0.56	0.56			0.56		0	0.54	9	171855	93306.9
UPL	1.63	1.63			1.63		0	1.5	23	117026	175754.69
VANLEER	9.1	9.1			9.1		0	9	1	110	990
VERITASKAP	0.2	0.2			0.2		0	0.2	1	5000	1000
VITAFOAM	5.5	5.5	5.47	5.47	5.47	-0.03	-0.55	5.43	42	1913622	10395686.23
WAPIC	0.33	0.33	0.35	0.34	0.35	0.02	6.06	0.35	24	5347944	1855175.65
WEMABANK	0.51	0.51	0.52	0.51	0.51	0	0	0.51	19	1189500	607951.5
ACCESS	6.25	6.25	6.4	6.3	6.4	0.15	2.40	6.3	126	25780827	162512670.7
DANGCEM	134.2	134.2			134.2		0	134.41	103	611817	82234641.5
FBNH	5.05	5.05	5	4.9	4.95	-0.1	-1.98	4.96	252	15645817	77656210
MTNN	117.8	117.8			117.8		0	118.39	73	47285	5598111.8
SEPLAT	385	385			385		0	377.41	15	121427	45828235.6
UBA	6.4	6.4	6.4	6.3	6.35	-0.05	-0.78	6.35	111	4554536	28931910.2
WAPCO	11.55	11.55			11.55		0	11.75	60	830085	9751795.05
ZENITHBANK	16.85	16.85	16.9	16.85	16.85	0	0	16.86	248	4751963	80116837.8
NESF	552.2	552.2			552.2		0	552.2	1	2	1104.4
SFSREIT	69.3	69.3			69.3		0	69.27	6	14000	969760.5
TOTAL TRANSACTION (99)									2869	137054655	920526930.4

Attachments

File	Description	File size
GTI Daily Price List- Friday_ August 28th_ 2020		204 KB

You may also like...