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

Daily Price List – Monday, 14th September, 2020

by GTI Research · September 14, 2020

222 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.36	0.36			0.36		0	0.35	7	28495	10114.94
ACADEMY	0.29	0.29			0.29		0	0.27	2	50	13.7
ACCESS	6.75	6.75	6.85	6.7	6.7	-0.05	-0.74	6.75	236	16382639	110646560
AFRIPRUD	4.4	4.4			4.4		0	4.41	31	202397	891632.8
AIICO	0.87	0.87	0.9	0.86	0.88	0.01	1.15	0.87	38	2709117	2354304.44
AIRTELAFRI	380	380			380		0	374.14	24	136	50883.4
ARDOVA	11.35	11.35			11.35		0	11.45	16	54085	619289
BERGER	6.05	6.05			6.05		0	6.22	4	5752	35762.9
BETAGLAS	55.4	55.4			55.4		0	50.1	8	5141	257553.9
BUACEMENT	40.3	40.3			40.3		0	38.98	23	82882	3230513.4
CADBURY	7.75	7.75			7.75		0	7.51	30	96987	728195.55
CAP	15.75	15.75	16.8	16.8	16.8	1.05	6.67	16.76	41	640527	10732911.45
CAPHOTEL	2.43	2.43			2.43		0	2.67	1	374	998.58
CAVERTON	1.86	1.86			1.86		0	1.82	7	31551	57537.36
CHAMS	0.22	0.22	0.22	0.2	0.22	0	0	0.21	25	7467009	1559559.32
CHIPLC	0.29	0.29	0.31	0.31	0.31	0.02	6.90	0.31	1	100000	31000
CILEASING	4	4			4		0	3.69	14	342500	1263625
CONOIL	15.25	15.25			15.25		0	15.29	21	71392	1091725.8
CORNERST	0.65	0.65	0.62	0.62	0.62	-0.03	-4.62	0.62	5	187250	116397.49
COURTVILLE	0.2	0.2			0.2		0	0.2	2	6100	1220
CUSTODIAN	4.8	4.8	4.8	4.8	4.8	0	0	4.8	23	49265532	236492113.25
CUTIX	1.75	1.75	1.75	1.75	1.75	0	0	1.75	14	1017759	1782636.25
CWG	2.54	2.54			2.54		0	2.3	1	10	23
DANGCEM	134	134	135	135	135	1	0.75	135.04	54	1646282	222314135.3
DANGSUGAR	12.05	12.05			12.05		0	11.93	59	404397	4825937.95
DEAPCAP	0.3	0.3			0.3		0	0.28	3	29740	8384.25
ETERNA	2.68	2.68			2.68		0	2.8	17	91953	257390.06
ETI	4.2	4.2	4.15	4.05	4.15	-0.05	-1.19	4.11	39	1061867	4363114.55
FBNH	5.05	5.05	5.15	5.05	5.1	0.05	0.99	5.1	193	19628879	100116550.25
FCMB	2.2	2.2	2.17	2.03	2.03	-0.17	-7.73	2.14	47	3122760	6689982.69
FIDELITYBK	1.76	1.76	1.8	1.79	1.79	0.03	1.70	1.79	47	2050131	3676241.91
FIDSON	3.7	3.7	3.5	3.5	3.5	-0.2	-5.40	3.53	15	250922	886802
FLOURMILL	19.5	19.5			19.5		0	19.29	42	114822	2215324.45
GLAXOSMITH	5	5			5		0	5.12	32	152243	778967.55
GUARANTY	25	25	25.15	25	25.1	0.1	0.40	25.01	198	29556485	739212534.8
GUINNESS	13.5	13.5	13.45	13.45	13.45	-0.05	-0.37	13.51	108	1255172	16955356.25
HONYFLOUR	0.94	0.94	0.95	0.94	0.95	0.01	1.06	0.94	18	1000719	944392.03
INITSPLC	0.57	0.57			0.57		0	0.56	1	10000	5600
INTBREW	3.5	3.5	3.2	3.2	3.2	-0.3	-8.57	3.28	47	925110	3037176.1
INTERLINK	2.91	2.91			2.91		0	2.91	1	18	52.38
JAIZBANK	0.58	0.58	0.6	0.6	0.6	0.02	3.45	0.6	13	249361	148720.68
JAPAULOIL	0.21	0.21	0.21	0.2	0.2	-0.01	-4.76	0.2	10	3421462	687792.4
JBERGER	15.6	15.6	15.6	15.45	15.55	-0.05	-0.32	15.58	91	1411449	21987905.1
LASACO	0.25	0.25	0.25	0.25	0.25	0	0	0.25	13	3257207	814301.75
LAWUNION	1.13	1.13	1.15	1.15	1.15	0.02	1.77	1.15	7	1086921	1250201.07
LEARNAFRCA	1.04	1.04			1.04		0	1.05	7	148614	156424.7
LINKASSURE	0.41	0.41			0.41		0	0.42	1	50000	21000
LIVESTOCK	0.59	0.59	0.6	0.6	0.6	0.01	1.69	0.6	15	954088	571629.05
MANSARD	1.85	1.85			1.85		0	1.86	11	118681	220394.53
MAYBAKER	3	3			3		0	2.98	6	20600	61407
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	8	4535610	907202
MOBIL	192.5	192.5			192.5		0	181.18	26	14397	2608520
MRS	12.45	12.45			12.45		0	13.28	8	7385	98082.15
MTNN	120	120	120	120	120	0	0	120	125	4049893	485976832.6
NAHCO	2.13	2.13	2.13	2.07	2.13	0	0	2.09	21	622075	1299502.41
NASCON	10.05	10.05	10	10	10	-0.05	-0.50	10.01	18	506168	5068808.6
NB	41.05	41.05			41.05		0	42.04	67	380265	15984814.45
NEIMETH	1.78	1.78	1.95	1.85	1.95	0.17	9.55	1.88	21	1179896	2218616.44
NEM	2.25	2.25			2.25		0	2.11	8	151741	319729.36
NESTLE	1175	1175			1175		0	1203.85	50	36459	43891296.6
NNFM	4.5	4.5			4.5		0	4.65	1	1000	4650
NPFMCRFBK	1.38	1.38			1.38		0	1.28	6	25180	32299.1
OANDO	2.4	2.4	2.38	2.38	2.38	-0.02	-0.83	2.38	49	1455419	3469060.81
OKOMUOIL	78	78			78		0	74.11	15	52441	3886615.5
PRESCO	49	49			49		0	49	12	425	20825
PZ	4.25	4.25			4.25		0	4.17	22	349502	1456308.3
RAKUNITY	0.3	0.3			0.3		0	0.3	1	200	60
REDSTAREX	3.75	3.75	3.75	3.75	3.75	0	0	3.76	16	243122	912988.12
REGALINS	0.23	0.23	0.24	0.24	0.24	0.01	4.35	0.24	1	100000	24000
ROYALEX	0.28	0.28	0.3	0.29	0.3	0.02	7.14	0.3	7	793704	235536.2
SEPLAT	390	390			390		0	389.73	13	419	163297.8
STANBIC	40	40	39.5	39.5	39.5	-0.5	-1.25	39.5	34	14704909	580838985.5
STERLNBANK	1.16	1.16	1.16	1.15	1.15	-0.01	-0.86	1.17	173	3980712	4637923.7
TOTAL	80	80			80		0	88	18	31333	2757304
TOURIST	3.15	3.15			3.15		0	3.15	1	10	31.5
TRANSCORP	0.61	0.61	0.61	0.59	0.6	-0.01	-1.64	0.6	74	13820023	8315383.66
TRIPPLEG	0.44	0.44			0.44		0	0.42	3	23686	9978.12
UACN	6	6	6.05	6	6.05	0.05	0.83	6.01	48	1378568	8287237.25
UAC-PROP	0.95	0.95	0.87	0.87	0.87	-0.08	-8.42	0.89	15	286842	253981.22
UBA	6.2	6.2	6.3	6.15	6.2	0	0	6.21	223	14548745	90365583.15
UBN	5	5			5		0	4.91	19	28394	139311.3
UCAP	3.08	3.08	3.07	2.95	3	-0.08	-2.60	3.02	77	4551806	13741876.21
UNILEVER	14.4	14.4			14.4		0	13.95	24	80530	1123311.95
UNIONDAC	0.27	0.27			0.27		0	0.27	2	70080	18921.6
UNITYBNK	0.52	0.52			0.52		0	0.53	3	5292	2805.81
UPDCREIT	3.8	3.8			3.8		0	3.8	1	125	475
UPL	1.7	1.7			1.7		0	1.67	6	14551	24293.23
VITAFOAM	5.7	5.7	5.7	5.7	5.7	0	0	5.75	31	468822	2695607.35
WAPCO	12.8	12.8	13.05	12.8	13.05	0.25	1.95	12.99	265	23580078	306377345.05
WAPIC	0.33	0.33	0.35	0.33	0.33	0	0	0.34	18	552765	187019.77
WEMABANK	0.53	0.53	0.53	0.52	0.53	0	0	0.53	14	442205	232594.72
ZENITHBANK	17.2	17.2	17.25	17.1	17.25	0.05	0.29	17.17	354	13235581	227310464.05
TOTAL TRANSACTION (92)									3567	257027926	3320061769.91
VETINDETF	11.25	11.25	11.5	11.5	11.5	0.25	2.22	11.5	1	100	1150

Attachments

File	Description	File size
GTI Daily Price List- Monday_ Sept 14th_ 2020		202 KB

You may also like...