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

Daily Price List – Monday, 12th October, 2020

by GTI Research · October 12, 2020

226 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3			0.3		0	0.3	7	59685	18014.55
ACADEMY	0.27	0.27			0.27		0	0.29	1	63580	18438.2
ACCESS	7.8	7.8	7.9	7.75	7.9	0.1	1.28	7.85	293	27488079	215717659.75
AFRIPRUD	5.73	5.73	5.6	5.6	5.6	-0.13	-2.27	5.5	62	849884	4674355.09
AIICO	0.84	0.84	0.81	0.81	0.81	-0.03	-3.57	0.81	16	240475	195569.5
AIRTELAFRI	410.2	410.2			410.2		0	420.28	33	17037	7160234.6
ARDOVA	12.45	12.45			12.45		0	11.8	17	125283	1478007.4
BERGER	6.7	6.7			6.7		0	6.5	2	115	747.65
BETAGLAS	55.4	55.4			55.4		0	49.95	8	6081	303739.5
BOCGAS	4.25	4.25			4.25		0	4.48	3	14812	66386.76
BUACEMENT	41.5	41.5	40.9	38.75	40.9	-0.6	-1.45	39.44	41	427306	16854966
CADBURY	7.15	7.15			7.15		0	7.36	37	229252	1686452.25
CAP	18.7	18.7			18.7		0	18.3	16	95209	1742728.85
CAVERTON	1.8	1.8	1.8	1.8	1.8	0	0	1.8	24	589869	1061792.54
CHAMPION	0.89	0.89			0.89		0	0.84	3	3432	2883.88
CHAMS	0.2	0.2			0.2		0	0.2	6	40066	8083.86
CHIPLC	0.37	0.37			0.37		0	0.37	3	20250	7492.5
CILEASING	4.45	4.45			4.45		0	4.05	9	357668	1448555.9
CONOIL	14.4	14.4			14.4		0	15.21	23	47203	717866.6
CORNERST	0.6	0.6			0.6		0	0.58	8	220837	127527.83
COURTVILLE	0.2	0.2			0.2		0	0.2	4	17525	3558.52
CUSTODIAN	5.25	5.25			5.25		0	5.17	6	25046	129499.1
CUTIX	1.72	1.72	1.8	1.8	1.8	0.08	4.65	1.8	11	583504	1050298.58
DAARCOMM	0.3	0.3			0.3		0	0.27	1	512	138.24
DANGCEM	150	150			150		0	149.77	157	983921	147358256.5
DANGSUGAR	13.5	13.5	13.5	13.5	13.5	0	0	13.49	141	2120380	28609802
DEAPCAP	0.27	0.27			0.27		0	0.27	2	1500	405
ETERNA	3.63	3.63	3.99	3.99	3.99	0.36	9.92	3.99	29	851125	3395988.75
ETI	4.3	4.3	4.3	4.3	4.3	0	0	4.31	71	1429242	6162164
FBNH	6.2	6.2	6.2	6.1	6.2	0	0	6.16	372	37622806	231895963.85
FCMB	2.26	2.26	2.31	2.28	2.31	0.05	2.21	2.3	53	5506021	12665280.09
FIDELITYBK	2.04	2.04	2.05	2.04	2.05	0.01	0.49	2.05	75	2243277	4590658.67
FIDSON	3.67	3.67			3.67		0	3.67	23	258070	946399.8
FLOURMILL	22	22	21	20.5	21	-1	-4.55	21	61	595393	12505323.5
GLAXOSMITH	5.8	5.8			5.8		0	5.68	17	160755	913857.45
GOLDBREW	0.81	0.81			0.81		0	0.73	1	50	36.5
GUARANTY	30.4	30.4	30.5	30.25	30.3	-0.1	-0.33	30.37	476	65481399	1988696723.6
GUINNESS	15	15	15	15	15	0	0	15.02	87	786521	11814801.2
HONYFLOUR	0.95	0.95	0.92	0.92	0.92	-0.03	-3.16	0.92	25	1167538	1078952.58
IKEJAHOTEL	1.01	1.01			1.01		0	1.1	1	100	110
INTBREW	4.72	4.72	4.29	4.29	4.29	-0.43	-9.11	4.31	101	1242032	5356036.37
INTERLINK	2.91	2.91			2.91		0	2.9	1	20	58
JAIZBANK	0.59	0.59	0.6	0.58	0.58	-0.01	-1.69	0.58	31	3470673	2018100.52
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	21	2851461	570301.51
JBERGER	16.8	16.8			16.8		0	16.77	37	342810	5749190.8
JOHNHOLT	0.56	0.56			0.56		0	0.51	1	87	44.37
LASACO	0.28	0.28	0.28	0.28	0.28	0	0	0.28	11	1234710	345815.63
LAWUNION	1.1	1.1			1.1		0	1.15	1	578	664.7
LEARNAFRCA	1.1	1.1			1.1		0	1.11	6	42565	47103.64
LIVESTOCK	0.62	0.62	0.63	0.63	0.63	0.01	1.61	0.63	23	1222466	767161.84
MANSARD	1.94	1.94	1.83	1.83	1.83	-0.11	-5.67	1.84	12	407400	749254.45
MAYBAKER	3	3			3		0	3.14	17	259901	815311.96
MBENEFIT	0.21	0.21			0.21		0	0.21	2	25000	5300
MEYER	0.5	0.5			0.5		0	0.45	3	19600	8820
MOBIL	186.9	186.9			186.9		0	178.76	28	33337	5959239.5
MRS	12.45	12.45			12.45		0	11.69	5	368	4301.2
MTNN	140.5	140.5	140	140	140	-0.5	-0.36	140.03	228	2541969	355958733.1
NAHCO	2.1	2.1	2.05	2.05	2.05	-0.05	-2.38	2.06	23	352112	724308.89
NASCON	12.05	12.05	12.1	12.1	12.1	0.05	0.41	12.1	25	842597	10194835.85
NB	48.6	48.6			48.6		0	49.63	58	165334	8204741.95
NCR	2	2			2		0	2.2	1	50	110
NEIMETH	1.82	1.82			1.82		0	1.89	19	106656	201334.02
NEM	2	2	2.01	2	2	0	0	2	20	2330200	4664981.53
NESTLE	1175	1175			1175		0	1292.5	33	35784	46250820
NNFM	4.65	4.65			4.65		0	4.3	8	54074	232660.28
NPFMCRFBK	1.37	1.37			1.37		0	1.43	4	7800	11154
NSLTECH	0.2	0.2			0.2		0	0.2	3	823	164.6
OANDO	2.23	2.23	2.25	2.25	2.25	0.02	0.90	2.26	61	945015	2136341.17
OKOMUOIL	80	80			80		0	85.68	18	28059	2404099.2
PORTPAINT	2.23	2.23	2.15	2.15	2.15	-0.08	-3.59	2.12	16	532460	1129216.71
PRESCO	60.5	60.5			60.5		0	58.23	15	25836	1504505.4
PRESTIGE	0.6	0.6			0.6		0	0.54	1	757	408.78
PZ	4.1	4.1	4.1	4	4	-0.1	-2.44	4.08	53	1128146	4602769.5
RAKUNITY	0.3	0.3			0.3		0	0.27	5	112000	30240
REDSTAREX	3.26	3.26			3.26		0	3.27	13	173601	567334.7
REGALINS	0.23	0.23	0.23	0.22	0.22	-0.01	-4.35	0.23	4	267000	60410
ROYALEX	0.27	0.27			0.27		0	0.26	3	67689	17676.03
SEPLAT	410	410	420	420	420	10	2.44	419.98	4	116202	48802648.2
SKYAVN	2.93	2.93			2.93		0	2.93	2	2000	5860
SOVRENINS	0.2	0.2			0.2		0	0.2	2	26246	5249.2
STANBIC	42.5	42.5			42.5		0	44.1	30	96391	4250837.45
STERLNBANK	1.4	1.4	1.47	1.4	1.4	0	0	1.41	58	4016126	5647518.52
STUDPRESS	1.79	1.79			1.79		0	1.62	1	40	64.8
TOTAL	102	102			102		0	104.12	28	10895	1134361.2
TRANSCOHOT	4	4			4		0	4	3	1518	6072
TRANSCORP	0.62	0.62	0.65	0.62	0.65	0.03	4.84	0.65	82	28119206	18173929.95
TRIPPLEG	0.36	0.36			0.36		0	0.39	1	9	3.51
UACN	6.9	6.9			6.9		0	6.69	30	599768	4013816.25
UAC-PROP	0.81	0.81	0.82	0.8	0.82	0.01	1.23	0.82	20	2258248	1840806.99
UBA	6.8	6.85	7.3	6.8	6.8	0	0	7.14	343	95051815	678740378.65
UBN	5	5	5	5	5	0	0	5	56	1764828	8820591.3
UCAP	3.54	3.54	3.6	3.55	3.56	0.02	0.56	3.57	87	2715036	9685212.1
UNILEVER	13.5	13.5			13.5		0	13.7	30	66817	915499.4
UNIONDAC	0.24	0.24	0.26	0.26	0.26	0.02	8.33	0.26	3	300335	78083.75
UNITYBNK	0.57	0.57			0.57		0	0.57	8	156577	89779.68
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	20000	4000
UPDCREIT	3.8	3.8			3.8		0	3.8	1	5000	19000
UPL	1.24	1.24			1.24		0	1.35	2	5000	6750
VITAFOAM	6	6			6		0	5.89	15	110479	650756.5
WAPCO	17	17	17	16.9	17	0	0	16.91	180	9704217	164106578.1
WAPIC	0.38	0.38	0.38	0.38	0.38	0	0	0.38	32	3299575	1254622.51
WEMABANK	0.6	0.6	0.59	0.58	0.59	-0.01	-1.67	0.58	28	1912218	1114591.46
ZENITHBANK	20	20	20.05	19.95	19.95	-0.05	-0.25	20	567	47217351	944313955.8
TOTAL TRANSACTION (103)									4750	369177675	5060084238.66

Attachments

File	Description	File size
GTI Daily Price List- Monday_ October 12th_ 2020		210 KB

You may also like...