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

Daily Price List -Friday, 6th November, 2020

by GTI Research · November 6, 2020

310 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.31	0.31			0.31		0	0.32	3	13988	4493.76
ACADEMY	0.29	0.29			0.29		0	0.29	1	31	8.99
ACCESS	8	8	8.2	8.05	8.2	0.2	2.50	8.08	270	47270720	382073853.5
AFRINSURE	0.2	0.2			0.2		0	0.2	4	43910	8782
AFRIPRUD	6.2	6.2	6.2	5.87	6.2	0	0	6.03	102	6486162	39137352.9
AIICO	0.87	0.87	0.94	0.87	0.92	0.05	5.74	0.9	39	2578101	2310279.67
AIRTELAFRI	410.2	410.2			410.2		0	451.2	1	1	451.2
ARDOVA	12.65	12.65			12.65		0	12.3	32	530403	6522010.15
BERGER	6.7	6.7			6.7		0	6.38	8	27889	178059.5
BETAGLAS	55.4	55.4			55.4		0	55.25	6	21002	1160264.65
BOCGAS	4.4	4.4			4.4		0	4.84	4	22322	107938.48
BUACEMENT	45.45	45.45	43	41.75	43	-2.45	-5.39	42.14	56	2076568	87511143.6
CADBURY	8.5	8.5	8.5	8.5	8.5	0	0	8.5	31	449236	3820636.8
CAP	23	23			23		0	22.8	24	217908	4968617.75
CAVERTON	1.97	1.97	1.94	1.94	1.94	-0.03	-1.52	1.93	23	899679	1738243.47
CHAMPION	0.89	0.89			0.89		0	0.93	1	10500	9765
CHAMS	0.23	0.23	0.22	0.22	0.22	-0.01	-4.35	0.22	25	2337986	514120.32
CHIPLC	0.34	0.34	0.37	0.37	0.37	0.03	8.82	0.37	6	1063391	388852.33
CILEASING	3.96	3.96	4.34	4.25	4.34	0.38	9.60	4.3	16	1178816	5070573.57
CONOIL	19.05	19.05			19.05		0	17.45	23	44034	768310.1
CORNERST	0.58	0.58	0.58	0.58	0.58	0	0	0.58	10	1153002	672181.12
CUSTODIAN	5.6	5.6	5.55	5.55	5.55	-0.05	-0.89	5.55	13	11055600	61358580
CUTIX	1.73	1.73			1.73		0	1.87	17	141650	265147.76
DANGCEM	169	169	174.5	174.5	174.5	5.5	3.25	174.49	151	1158590	202159591.7
DANGSUGAR	15.55	15.55	16.5	15.5	16.5	0.95	6.11	15.8	234	18935023	299107124.95
EKOCORP	6	6			6		0	6	1	2000	12000
ETERNA	5	5	5	4.71	5	0	0	4.9	13	368346	1805449
ETI	5.1	5.1	5.6	5.15	5.6	0.5	9.80	5.25	128	18149126	95226608.25
ETRANZACT	2.1	2.1			2.1		0	2.09	10	79373	166213
FBNH	6.45	6.45	6.85	6.45	6.85	0.4	6.20	6.51	242	91365699	594947173.7
FCMB	3.05	3.05	3.1	3	3.1	0.05	1.64	3.04	187	15948865	48555005.33
FIDELITYBK	2.41	2.41	2.59	2.41	2.56	0.15	6.22	2.47	86	6663012	16471954.13
FIDSON	4.1	4.1	4.38	4.35	4.38	0.28	6.83	4.33	39	986668	4273571.29
FLOURMILL	27.6	27.6	27.2	26	27.2	-0.4	-1.45	26.32	212	15040963	395922595.3
GLAXOSMITH	5.8	5.8	5.8	5.8	5.8	0	0	5.8	104	4987319	28928287.95
GUARANTY	32.3	32.3	33.5	32.5	33.5	1.2	3.72	33.02	257	10515120	347229014.1
GUINNESS	16.55	16.55	17.5	16.55	17.5	0.95	5.74	16.9	118	4554677	76965976.65
HONYFLOUR	0.98	0.98	1	0.98	0.99	0.01	1.02	0.99	27	1707329	1690870.12
IKEJAHOTEL	1.11	1.11			1.11		0	1	4	30080	30080
INITSPLC	0.57	0.57			0.57		0	0.57	1	8800	5016
INTBREW	6.5	6.5	6.5	6.25	6.5	0	0	6.48	83	1127864	7305683.52
JAIZBANK	0.57	0.57	0.6	0.6	0.6	0.03	5.26	0.6	31	4645627	2785952.53
JAPAULOIL	0.25	0.25	0.26	0.23	0.23	-0.02	-8.00	0.25	24	5814149	1454884.27
JBERGER	17.05	17.05			17.05		0	17.33	27	142121	2463394.1
LASACO	0.36	0.36	0.36	0.34	0.36	0	0	0.36	30	12303326	4372883.8
LEARNAFRCA	1.15	1.15			1.15		0	1.24	7	49112	61069.37
LINKASSURE	0.41	0.41			0.41		0	0.45	1	11717	5272.65
LIVESTOCK	0.97	0.97	1.06	1.06	1.06	0.09	9.28	1.06	34	1325748	1405288.08
MANSARD	2.2	2.2	2	2	2	-0.2	-9.09	2	17	564967	1131938
MAYBAKER	3.2	3.2			3.2		0	3.2	19	291272	932930.12
MBENEFIT	0.21	0.2	0.2	0.2	0.2	-0.01	-4.76	0.2	14	2912139	582427.8
MCNICHOLS	0.47	0.47			0.47		0	0.44	1	36500	16060
MOBIL	190	190			190		0	193.37	12	8688	1679961.5
MORISON	0.54	0.54			0.54		0	0.49	1	1500	735
MRS	12.45	12.45			12.45		0	11.37	4	11428	129989.4
MTNN	144	144			144		0	148.73	71	519727	77296485.4
NAHCO	2.1	2.1	2.15	2.14	2.15	0.05	2.38	2.15	33	2075456	4456587.54
NASCON	14.05	14.05			14.05		0	14.36	27	173756	2494374.3
NB	52	52			52		0	51.65	54	203598	10515389.4
NEIMETH	2	2			2		0	2.02	16	396830	801806
NEM	2.23	2.23	2.05	2.05	2.05	-0.18	-8.07	2.07	15	277274	575202.03
NESF	552.2	552.2			552.2		0	500	1	3	1500
NESTLE	1421.7	1421.7			1421.7		0	1371.34	59	37285	51130497.6
NNFM	5.06	5.06	5.5	5.5	5.5	0.44	8.70	5.49	6	152998	840065
NPFMCRFBK	1.55	1.55			1.55		0	1.58	6	50547	79630.56
OANDO	2.76	2.76	2.75	2.55	2.7	-0.06	-2.17	2.72	57	4100789	11135375.19
OKOMUOIL	80	80			80		0	85.75	11	24986	2142644.1
OMATEK	0.24	0.24			0.24		0	0.22	1	2000	440
OMOMORBNK	0.6	0.6	0.6	0.6	0.6	0	0	0.6	1	139500000	83700000
PORTPAINT	2.97	2.97			2.97		0	2.72	4	53569	145922.82
PRESCO	65.9	65.9	67	64.1	67	1.1	1.67	65.29	59	2020570	131932201.75
PRESTIGE	0.58	0.58	0.58	0.53	0.53	-0.05	-8.62	0.54	8	1021041	551163.78
PZ	4.7	4.7	4.8	4.5	4.8	0.1	2.13	4.76	23	1784523	8501758.45
REDSTAREX	3.2	3.2	3.25	3.25	3.25	0.05	1.56	3.27	10	189525	619769.03
ROYALEX	0.24	0.24			0.24		0	0.23	2	4046	935.58
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	50	10
SEPLAT	420	420			420		0	401.64	13	11486	4613214.5
SFSREIT	69.3	69.3			69.3		0	69	1	2500	172500
SKYAVN	2.93	2.93			2.93		0	2.68	6	103920	278648.8
SOVRENINS	0.2	0.2			0.2		0	0.2	2	36200	7240
STANBIC	46	46	46	46	46	0	0	46	40	14264186	656121583.5
STERLNBANK	1.81	1.81	1.85	1.77	1.82	0.01	0.55	1.82	1624	51504330	93696826.2
STUDPRESS	1.79	1.79			1.79		0	1.62	1	18000	29160
TOTAL	129.9	129.9			129.9		0	123.6	34	82388	10182961.1
TRANSCOHOT	4	4			4		0	4	1	1300	5200
TRANSCORP	0.78	0.85	0.85	0.85	0.85	0.07	8.97	0.85	46	12759993	10845994.05
TRIPPLEG	0.46	0.46			0.46		0	0.46	3	2648	1218.08
UACN	7.5	7.5	7.95	7.2	7.95	0.45	6.00	7.43	55	2765108	20556996.95
UAC-PROP	0.81	0.81	0.82	0.82	0.82	0.01	1.23	0.82	13	559437	457725.97
UBA	7.7	7.7	8.15	7.7	8.15	0.45	5.84	8	283	44549449	356442283.4
UBN	5.3	5.3	5.35	5.3	5.35	0.05	0.94	5.34	62	3038266	16209836.7
UCAP	4.05	4.05	4.21	4.06	4.2	0.15	3.70	4.17	146	10380824	43274129.29
UNILEVER	14.1	14.1			14.1		0	13.84	53	321832	4453073.75
UNIONDAC	0.25	0.25			0.25		0	0.26	1	15000	3900
UNIONDICON	10.95	10.95			10.95		0	9.9	2	10000	99000
UNITYBNK	0.62	0.62	0.62	0.62	0.62	0	0	0.62	11	226267	139266.13
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	90	18
UPL	1.28	1.28			1.28		0	1.23	10	76811	94181.64
VITAFOAM	6.75	6.75			6.75		0	6.4	21	473801	3034044.1
WAPCO	18.6	18.6	19.5	18.5	19.5	0.9	4.84	18.78	209	12362709	232173956
WAPIC	0.44	0.44	0.44	0.43	0.44	0	0	0.43	19	751593	325616.16
WEMABANK	0.6	0.6	0.64	0.6	0.64	0.04	6.67	0.63	36	3706777	2318531.1
ZENITHBANK	21.9	21.9	22.3	21.95	22.3	0.4	1.83	22.03	362	29511202	650209908.55
TOTAL TRANSACTION (104)									6354	637494737	5229083440.73

Attachments

File	Description	File size
GTI Daily Price List- Friday_ Nov 06_ 2020		216 KB

You may also like...