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

Daily Price List – Friday, 8th January, 2021

by GTI Research · January 8, 2021

180 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35	0.35	0.35	0.35	0	0	0.35	13	1017005	356461.9
ACADEMY	0.3	0.3			0.3		0	0.32	6	32449	10383
ACCESS	8.8	8.8	9.1	8.8	9.05	0.25	2.84	8.99	296	35111458	315782369.85
AFRINSURE	0.2	0.2			0.2		0	0.2	2	5001	1000.2
AFRIPRUD	6.82	6.82	6.98	6.95	6.98	0.16	2.35	6.97	68	1897206	13225609.68
AIICO	1.12	1.12	1.18	1.09	1.12	0	0	1.14	38	3546265	4053478.98
AIRTELAFRI	851.8	851.8			851.8		0	766.7	27	14040	10764468
ARDOVA	14.9	14.9	16.35	16.35	16.35	1.45	9.73	16.26	174	5306089	86285944.2
BERGER	7.35	7.35			7.35		0	6.99	12	21786	152363.25
BETAGLAS	55.4	55.4			55.4		0	52.68	14	23470	1236347.65
BOCGAS	11.5	11.5	12.65	11.4	12.65	1.15	10.00	11.5	36	496568	5710616.93
BUACEMENT	80	80			80		0	75.67	60	221038	16725021.8
CADBURY	9	9			9		0	9.34	23	45524	425396.4
CAP	20	20			20		0	20.03	50	464660	9308282.15
CAVERTON	1.98	1.98			1.98		0	1.85	63	2289204	4227915.23
CHAMPION	0.93	0.93	1.02	1.02	1.02	0.09	9.68	1.02	4	1586835	1618571.7
CHAMS	0.23	0.23	0.24	0.21	0.24	0.01	4.35	0.23	41	5731795	1290584.9
CHIPLC	0.32	0.32			0.32		0	0.33	6	110433	36442.89
CILEASING	5.7	5.7			5.7		0	5.13	12	535723	2748258.99
CONOIL	20.85	20.85			20.85		0	19.94	16	46156	920216
CORNERST	0.63	0.63	0.63	0.62	0.62	-0.01	-1.55	0.62	13	3645009	2266064.67
COURTVILLE	0.21	0.21	0.22	0.22	0.22	0.01	4.76	0.22	8	573028	127646.24
CUSTODIAN	5.85	5.85			5.85		0	6.08	18	287719	1748722.45
CUTIX	2.4	2.4	2.4	2.4	2.4	0	0	2.34	10	137569	322426.72
DANGCEM	244.9	244.9	225	225	225	-19.9	-8.13	225.19	121	744511	167659709.8
DANGSUGAR	19	19	19.15	18.9	19.15	0.15	0.79	19.03	123	2720620	51770690.7
DEAPCAP	0.23	0.23	0.22	0.22	0.22	-0.01	-4.35	0.22	7	343012	75472.65
ETERNA	5.28	5.28			5.28		0	5.3	12	111161	589569.6
ETI	6.4	6.4	6.6	6.6	6.6	0.2	3.13	6.59	60	2451478	16152749.75
FBNH	7.35	7.35	7.45	7.3	7.45	0.1	1.36	7.39	225	9975312	73685638.2
FCMB	3.1	3.1	3.25	3.1	3.25	0.15	4.84	3.21	112	14849361	47622558.25
FIDELITYBK	2.57	2.57	2.64	2.57	2.62	0.05	1.95	2.6	138	15898576	41275578.7
FIDSON	4.5	4.5			4.5		0	4.55	10	126790	576879.1
FLOURMILL	26.7	26.7			26.7		0	26.9	41	344092	9256636.85
FTNCOCOA	0.66	0.66	0.72	0.7	0.72	0.06	9.09	0.71	84	7241393	5164076.22
GLAXOSMITH	7	7			7		0	6.99	27	733504	5129858
GUARANTY	33	33	33	32.9	33	0	0	33	306	24888369	821257649.95
GUINNESS	17.65	17.65	18.05	18	18.05	0.4	2.27	18.09	135	5807506	105039220.1
HONYFLOUR	1.23	1.23	1.22	1.21	1.22	-0.01	-0.81	1.22	44	1925571	2340735.67
IKEJAHOTEL	1.2	1.2			1.2		0	1.2	5	3101	3722.32
INTBREW	6.7	6.7	6.9	6.9	6.9	0.2	2.99	6.84	64	930823	6364155.98
JAIZBANK	0.69	0.69	0.7	0.7	0.7	0.01	1.45	0.69	33	615551	426717.12
JAPAULGOLD	0.89	0.89	0.97	0.97	0.97	0.08	8.99	0.97	62	22397110	21725196.7
JBERGER	17.55	17.55	17.9	17.9	17.9	0.35	1.99	17.87	40	837699	14971736.95
JOHNHOLT	0.51	0.51			0.51		0	0.5	3	30600	15300
LASACO	0.35	0.35	0.37	0.35	0.37	0.02	5.71	0.37	33	5112013	1868841.61
LEARNAFRCA	1	1	1	1	1	0	0	1	32	2049349	2050268.96
LINKASSURE	0.59	0.59	0.64	0.59	0.64	0.05	8.47	0.64	9	2387845	1518845.8
LIVESTOCK	1.65	1.65	1.78	1.68	1.7	0.05	3.03	1.73	74	3106959	5377926.95
MANSARD	1.2	1.2	1.2	1.15	1.19	-0.01	-0.83	1.18	70	7392839	8701485.36
MAYBAKER	3.27	3.27			3.27		0	3.58	5	46057	164788.81
MBENEFIT	0.28	0.28	0.28	0.27	0.28	0	0	0.27	26	13900385	3803907.8
MOBIL	228	228			228		0	205.33	18	56270	11553735.4
MRS	13.75	13.75			13.75		0	13.52	12	2995	40501.8
MTNN	165.2	165.2			165.2		0	168.24	76	133843	22518080.1
NAHCO	2.2	2.2	2.27	2.2	2.27	0.07	3.18	2.24	34	932013	2090397.71
NASCON	14.5	14.5			14.5		0	15.28	15	208494	3186470.6
NB	58	58	58	58	58	0	0	58	62	798377	46309462.75
NCR	1.96	1.96			1.96		0	2.14	3	17319	37008.05
NEIMETH	2.14	2.14	2.2	2.2	2.2	0.06	2.80	2.17	20	361377	782469.42
NEM	2.31	2.31	2.31	2.3	2.3	-0.01	-0.43	2.31	14	4351892	10045498.3
NESTLE	1505	1505			1505		0	1404.9	69	83616	117472047.3
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	520001	104000.2
NNFM	6.74	6.74			6.74		0	7.28	7	16420	119550.9
NPFMCRFBK	1.72	1.72	1.73	1.73	1.73	0.01	0.58	1.73	9	188999	326682.3
OANDO	3.45	3.45	3.55	3.45	3.55	0.1	2.90	3.53	62	1942137	6852801.51
OKOMUOIL	90	90	92.5	92.5	92.5	2.5	2.78	92.49	18	2513796	232495898
OMATEK	0.2	0.2			0.2		0	0.2	3	91902	18778.4
PORTPAINT	2.44	2.44			2.44		0	2.45	6	15380	37748
PRESCO	71	71			71		0	71.66	13	60028	4301536
PRESTIGE	0.46	0.46			0.46		0	0.46	5	62235	28383.75
PZ	5.2	5.2			5.2		0	5.18	44	501583	2597191.25
REDSTAREX	3.43	3.43	3.4	3.4	3.4	-0.03	-0.87	3.4	7	243669	828404.5
REGALINS	0.23	0.23	0.25	0.24	0.25	0.02	8.70	0.25	7	515777	126744.99
ROYALEX	0.24	0.24	0.23	0.23	0.23	-0.01	-4.17	0.23	7	931002	214650.48
SEPLAT	451	451	496.1	496.1	496.1	45.1	10	495.65	64	244107	120990644
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.21	8	424900	87578
STANBIC	44	44			44		0	44.8	18	46413	2079296
STERLNBANK	1.96	1.96	2.02	1.98	2.02	0.06	3.06	2	38	1491072	2987651.95
TOTAL	130	130	143	143	143	13	10.00	142.52	47	167479	23869036.3
TRANSCORP	0.96	0.96	0.98	0.94	0.98	0.02	2.08	0.96	120	25055733	24099472.53
TRANSEXPR	0.72	0.72			0.72		0	0.75	2	5500	4125
TRIPPLEG	0.66	0.66			0.66		0	0.7	2	17398	12238.8
UACN	7.1	7.1	7.5	7.4	7.5	0.4	5.63	7.44	53	3234875	24076493
UAC-PROP	0.85	0.85	0.86	0.85	0.85	0	0	0.86	34	2750171	2352127.9
UBA	8.6	8.6	8.9	8.6	8.85	0.25	2.91	8.82	189	11504917	101493413.8
UBN	5.25	5.25	5.3	5.3	5.3	0.05	0.95	5.46	47	774687	4228684.2
UCAP	4.99	4.99	5	4.99	5	0.01	0.20	4.99	126	4971430	24813141.48
UNILEVER	13	13	13.45	13	13.2	0.2	1.54	13.18	109	2563243	33781245.8
UNIONDAC	0.31	0.31	0.32	0.32	0.32	0.01	3.23	0.32	5	1085200	347264
UNITYBNK	0.7	0.7			0.7		0	0.67	80	2341895	1561112.5
UPDCREIT	5.5	5.5			5.5		0	5.52	7	68878	380530.1
UPL	1.28	1.28	1.4	1.25	1.25	-0.03	-2.34	1.35	14	405373	546822.2
VITAFOAM	9	9	9	8.95	8.95	-0.05	-0.56	8.98	68	4341530	38993990.9
WAPCO	22.4	22.4	22.45	22.2	22.3	-0.1	-0.45	22.31	210	12305584	274565289.6
WAPIC	0.41	0.41	0.42	0.4	0.42	0.01	2.44	0.41	88	10907081	4456202.19
WEMABANK	0.74	0.74			0.74		0	0.71	26	244809	174470.54
ZENITHBANK	25.3	25.3	25.75	25.3	25.65	0.35	1.38	25.59	362	23692399	606290408.45
TOTAL TRANSACTION (98)									5142	333311416	3648213792.63

Attachments

File	Description	File size
GTI Daily Price List- Friday_ Jan 8th_ 2021		296 KB

You may also like...