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

Daily Price List – Monday, 10th August, 2020

by GTI · August 10, 2020

242 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1.05	1	86	90.3
ABCTRANS	0.47	0.47			0.47		0	0.46	1	100	46
ACCESS	6.5	6.5	6.6	6.5	6.6	0.1	1.54	6.57	180	6870301	45171171
AFRINSURE	0.2	0.2			0.2		0	0.2	1	200	40
AFRIPRUD	4.19	4.19			4.19		0	4.43	47	344339	1525930.16
AIICO	0.9	0.97	0.97	0.9	0.9	0	0	0.95	39	1513901	1437007.61
AIRTELAFRI	348	348			348		0	361.05	13	2321	838004.7
ARDOVA	12.15	12.15			12.15		0	11.08	39	124365	1378313.6
BERGER	6.05	6.05			6.05		0	6.34	5	3152	19997.8
BETAGLAS	61.55	61.55			61.55		0	55.55	4	4700	261064.1
BOCGAS	4.51	4.51			4.51		0	4.06	1	100	406
BUACEMENT	39.5	39.5	38.95	38.05	38.95	-0.55	-1.39	38.18	35	928927	35465123.3
CADBURY	6.6	6.6			6.6		0	6.8	23	84675	575626.65
CAP	17	17	17.5	17	17.5	0.5	2.94	17.5	30	1187937	20787232.3
CAVERTON	1.92	1.92			1.92		0	1.89	17	197600	372903
CHAMPION	0.95	0.95	0.86	0.86	0.86	-0.09	-9.47	0.86	10	277162	238371.32
CHAMS	0.22	0.22	0.22	0.2	0.21	-0.01	-4.55	0.21	20	5102435	1071128.48
CHIPLC	0.41	0.41			0.41		0	0.37	6	61300	22789
CILEASING	4	4			4		0	3.7	2	413	1528.1
CONOIL	16.9	16.9			16.9		0	15.26	31	306000	4669000
CORNERST	0.55	0.55	0.6	0.56	0.6	0.05	9.09	0.58	9	1008902	589337.2
COURTVILLE	0.21	0.21			0.21		0	0.2	2	1900	382
CUSTODIAN	5	5			5		0	5.01	10	151425	758130
CUTIX	1.73	1.73	1.75	1.75	1.75	0.02	1.16	1.76	17	366593	643928.8
DANGCEM	141.8	141.8			141.8		0	135.69	89	72441	9829416.2
DANGSUGAR	11.9	11.9			11.9		0	12.14	63	306587	3722314.4
EKOCORP	6	6			6		0	5.4	1	50	270
ETERNA	1.9	1.9			1.9		0	1.87	35	854938	1601315.42
ETI	4.25	4.25	4.25	4	4.05	-0.2	-4.71	4.07	152	9394328	38273654.25
ETRANZACT	2.61	2.61			2.61		0	2.6	2	296	769.6
FBNH	5.05	5.05	5.2	5.05	5.05	0	0	5.07	306	22937239	116287286.35
FCMB	2.02	2.02	2.05	2	2.05	0.03	1.49	2.01	52	2087620	4192733.6
FIDELITYBK	1.8	1.8	1.82	1.79	1.8	0	0	1.8	81	11695537	21092638.89
FIDSON	3.42	3.42	3.45	3.45	3.45	0.03	0.88	3.48	42	1004987	3499775.41
FLOURMILL	19.3	19.3	19.3	19.3	19.3	0	0	19.3	101	888916	17159623.35
FTNCOCOA	0.2	0.2			0.2		0	0.2	3	3750	750
GLAXOSMITH	5.25	5.25	5.3	5.3	5.3	0.05	0.95	5.27	36	865862	4561816.05
GOLDBREW	0.81	0.81			0.81		0	0.8	4	80000	64000
GSPECPLC	4.65	4.65			4.65		0	4.19	1	120	502.8
GUARANTY	24.35	24.35	24.8	24.4	24.55	0.2	0.82	24.63	468	13978680	344278690.35
GUINEAINS	0.2	0.2			0.2		0	0.2	4	7010	1402
GUINNESS	14.1	14.1	15	15	15	0.9	6.38	15.22	159	2404238	36584991.45
HONYFLOUR	1.05	1.05	0.96	0.96	0.96	-0.09	-8.57	0.96	30	1110613	1070490.45
IKEJAHOTEL	1.12	1.12			1.12		0	1.01	4	20500	20782
INITSPLC	0.7	0.7			0.7		0	0.66	2	1103	732.1
INTBREW	3.15	3.15	3.15	3.15	3.15	0	0	3.15	77	996361	3138240.65
JAIZBANK	0.57	0.57	0.57	0.56	0.56	-0.01	-1.75	0.57	40	11328804	6444760.4
JAPAULOIL	0.21	0.21	0.22	0.21	0.21	0	0	0.21	33	7509241	1581075.61
JBERGER	15.05	15.05			15.05		0	15.78	28	184789	2916277.4
JOHNHOLT	0.52	0.52			0.52		0	0.53	3	3107	1634.99
LASACO	0.24	0.24	0.24	0.24	0.24	0	0	0.24	3	725000	174000
LAWUNION	1.04	1.04			1.04		0	1.01	1	63000	63630
LEARNAFRCA	1.03	1.03			1.03		0	1.1	6	49769	54745.9
LINKASSURE	0.38	0.38			0.38		0	0.4	27	1446220	581003
LIVESTOCK	0.62	0.62			0.62		0	0.62	19	442700	275642
MANSARD	1.58	1.58			1.58		0	1.72	8	94399	162369.84
MAYBAKER	3.05	3.05	3.08	3.08	3.08	0.03	0.98	3.07	21	579513	1777424.99
MBENEFIT	0.21	0.21	0.21	0.2	0.2	-0.01	-4.76	0.2	16	6813400	1380814
MCNICHOLS	0.47	0.47			0.47		0	0.51	2	90012	45906.12
MOBIL	175	175			175		0	173.9	26	53501	9303902.1
MRS	12.45	12.45			12.45		0	11.45	5	3715	42524
MTNN	118.5	118.5			118.5		0	118.58	139	1088374	129060285.6
NAHCO	2.08	2.08			2.08		0	2.11	16	135455	285394.8
NASCON	10	10			10		0	10.29	14	65410	673225
NB	32	32			32		0	32.42	52	325405	10550525.9
NEIMETH	1.82	1.82	2	1.85	1.85	0.03	1.65	1.92	49	1141458	2196476.44
NEM	1.87	1.87			1.87		0	2.05	8	381859	782810.95
NESF	552.2	552.2			552.2		0	497	1	2	994
NESTLE	1175	1175			1175		0	1077.23	54	31049	33446831.9
NIGERINS	0.2	0.2			0.2		0	0.2	1	200	40
NOTORE	62.5	62.5			62.5		0	60	1	50	3000
NPFMCRFBK	1.25	1.25			1.25		0	1.27	4	65780	83723.9
OANDO	2.35	2.35	2.37	2.35	2.37	0.02	0.85	2.35	40	1455881	3425234.79
OKOMUOIL	77	77			77		0	76.24	35	96438	7352821.65
OMATEK	0.26	0.26			0.26		0	0.24	2	150	36
PRESCO	48	48			48		0	50.34	30	109088	5491436.1
PRESTIGE	0.5	0.5			0.5		0	0.47	5	400000	188000
PZ	4.25	4.25			4.25		0	4.19	28	314473	1316865
REDSTAREX	3.65	3.65			3.65		0	3.58	12	70601	253080.35
REGALINS	0.23	0.23			0.23		0	0.23	3	200000	46000
ROYALEX	0.31	0.31			0.31		0	0.3	2	920	276
SCOA	2.93	2.93			2.93		0	2.64	1	186	491.04
SEPLAT	350	350			350		0	374.96	43	25390	9520250
SKYAVN	2.93	2.93			2.93		0	2.93	3	100000	293000
SOVRENINS	0.2	0.2			0.2		0	0.2	1	181	36.2
STANBIC	33	33			33		0	32.98	32	30830	1016763.3
STERLNBANK	1.2	1.2	1.24	1.21	1.21	0.01	0.83	1.21	42	2363010	2868520.85
STUDPRESS	1.8	1.8			1.8		0	1.98	3	100867	199716.66
SUNUASSUR	0.2	0.2	0.21	0.21	0.21	0.01	5	0.21	3	101100	21231
TANTALIZER	0.2	0.2			0.2		0	0.2	1	200	40
TOTAL	79.1	79.1			79.1		0	76.04	63	84843	6451525.8
TRANSCORP	0.61	0.61	0.63	0.62	0.62	0.01	1.64	0.63	28	2097271	1314073.23
TRANSEXPR	0.77	0.77			0.77		0	0.71	1	30000	21300
UACN	6.2	6.2	6.4	5.85	5.9	-0.3	-4.84	6.02	168	4825823	29050997.25
UAC-PROP	0.96	0.96	0.95	0.95	0.95	-0.01	-1.04	0.94	14	951840	897398
UBA	6.55	6.55	6.55	6.4	6.45	-0.1	-1.53	6.48	161	3634724	23539746.45
UBN	5.4	5.4			5.4		0	5.28	34	15641	82652.1
UCAP	3.03	3.03	3.24	3.1	3.24	0.21	6.93	3.18	106	3638638	11570310.83
UNILEVER	11.2	11.2	12	12	12	0.8	7.14	12	36	17200648	206388111.85
UNIONDAC	0.25	0.25			0.25		0	0.27	1	200	54
UNIONDICON	10.95	10.95			10.95		0	9.9	2	3800	37620
UNITYBNK	0.59	0.59			0.59		0	0.59	1	2803	1653.77
UNIVINSURE	0.2	0.2			0.2		0	0.2	2	15227	3045.4
UPDCREIT	3.8	3.8			3.8		0	4.14	5	5884	24382
UPL	1.11	1.11			1.11		0	1.2	5	188010	226512
VERITASKAP	0.2	0.2			0.2		0	0.2	5	54000	10800
VITAFOAM	5.75	5.75			5.75		0	5.35	44	2142127	11455789.11
WAPCO	11.75	11.75	12.05	11.8	12	0.25	2.13	11.97	115	4767723	57076691.15
WAPIC	0.33	0.33			0.33		0	0.33	21	160243	52811.01
WEMABANK	0.52	0.52	0.52	0.52	0.52	0	0	0.52	25	3071990	1597889.7
ZENITHBANK	16.9	16.9	16.9	16.6	16.8	-0.1	-0.59	16.76	339	7193330	120595106.05
TOTAL TRANSACTION (111)									4294	175326302	1425491034.22

Attachments

File	Description	File size
GTI Daily Price List- Monday_ August 10th_ 2020		218 KB

GTI

GTI is a leading Nigerian Investment Banking group with proven expertise in Financial advisory, Securities Dealing (Fixed Income and Equities), Asset management and Deal Origination. We have strong capacity in financial service delivery.

You may also like...