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

Daily Price List – Monday, 19th October, 2020

by GTI Research · October 19, 2020

386 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3			0.3		0	0.32	9	16931	5402.89
ACADEMY	0.29	0.29	0.27	0.27	0.27	-0.02	-6.9	0.27	5	154574	41782.98
ACCESS	7.95	7.95	8	7.9	7.95	0	0	7.96	240	17908413	143000000
AFRINSURE	0.2	0.2			0.2		0	0.2	1	50	10
AFRIPRUD	5.54	5.54	5.55	5.46	5.46	-0.08	-1.44	5.56	56	1399767	7780070
AIICO	0.84	0.84	0.89	0.84	0.89	0.05	5.95	0.85	38	2370227	2023530
AIRTELAFRI	410.2	410.2			410.2		0	422.38	10	513	216678.7
ARDOVA	12	12	12.7	12.7	12.7	0.7	5.83	12.15	64	1371939	16673254
BERGER	6.7	6.7			6.7		0	6.41	2	909	5827.2
BETAGLAS	55.4	55.4			55.4		0	51.07	9	6477	330776.4
BOCGAS	4.25	4.25			4.25		0	4.59	1	230	1055.7
BUACEMENT	40.9	40.9			40.9		0	40.3	19	48716	1963247
CADBURY	8.05	8.05	7.8	7.8	7.8	-0.25	-3.11	7.95	54	559576	4446855
CAP	18.7	18.7	18.7	18.7	18.7	0	0	18.79	28	1289677	24231098
CAVERTON	1.77	1.77	1.84	1.8	1.8	0.03	1.69	1.83	31	1843398	3365027
CHAMPION	0.89	0.89			0.89		0	0.85	3	12050	10266
CHAMS	0.2	0.2	0.22	0.21	0.21	0.01	5	0.21	26	2051442	434819.4
CHIPLC	0.34	0.34	0.34	0.31	0.34	0	0	0.32	6	217169	70472.39
CILEASING	4.45	4.45			4.45		0	4.06	10	199125	807869.3
CONOIL	14.4	14.4	15.8	15.8	15.8	1.4	9.72	15.8	23	124739	1970858
CORNERST	0.63	0.63	0.63	0.63	0.63	0	0	0.63	14	386642	243082.4
COURTVILLE	0.2	0.2			0.2		0	0.2	2	4745	950.45
CUSTODIAN	5	5			5		0	5.23	9	18586	97157.55
CUTIX	1.62	1.62	1.78	1.78	1.78	0.16	9.88	1.78	27	676898	1202087
DAARCOMM	0.3	0.3			0.3		0	0.27	1	1000	270
DANGCEM	150	150			150		0	149.8	92	377290	56518189
DANGSUGAR	13.8	13.8	13.75	13.75	13.75	-0.05	-0.36	13.67	113	2438094	33326238
EKOCORP	6	6			6		0	6.13	5	23597	144540.6
ETERNA	4.9	4.9	4.7	4.42	4.46	-0.44	-8.98	4.49	76	1995053	8962865
ETI	4.55	4.55	4.6	4.5	4.6	0.05	1.1	4.56	88	2561792	11674671
ETRANZACT	1.73	1.73			1.73		0	1.87	4	27750	51877
FBNH	6.4	6.4	6.5	6.2	6.3	-0.1	-1.56	6.3	323	32759733	206000000
FCMB	2.35	2.35	2.35	2.29	2.31	-0.04	-1.7	2.31	64	7032835	16246354
FIDELITYBK	2.08	2.08	2.07	2.05	2.06	-0.02	-0.96	2.06	135	14052142	28992982
FIDSON	3.5	3.5	3.7	3.7	3.7	0.2	5.71	3.67	18	296098	1087499
FLOURMILL	21.65	21.65	22	22	22	0.35	1.62	21.78	82	2769311	60312314
GLAXOSMITH	5.6	5.6	5.75	5.75	5.75	0.15	2.68	5.73	43	978180	5607354
GOLDBREW	0.81	0.81			0.81		0	0.73	3	4030	2941.9
GUARANTY	30.35	30.35	30.95	30.5	30.8	0.45	1.48	30.59	331	26885755	822000000
GUINEAINS	0.2	0.2			0.2		0	0.2	1	500	100
GUINNESS	16.85	16.85	18.5	16.85	17.65	0.8	4.75	17.58	246	3409319	59921278
HONYFLOUR	0.97	0.93	0.96	0.93	0.96	-0.01	-1.03	0.96	33	1684306	1610330
IKEJAHOTEL	1.01	1.01	1.11	1.11	1.11	0.1	9.90	1.11	3	230213	254711.4
INTBREW	5.33	5.33	5.86	5.5	5.86	0.53	9.94	5.54	118	1595859	8836982
JAIZBANK	0.58	0.58	0.59	0.57	0.58	0	0	0.58	22	3610044	2093293
JAPAULOIL	0.2	0.2	0.21	0.21	0.21	0.01	5.00	0.21	14	2826508	592569.3
JBERGER	17	17	16.9	16.9	16.9	-0.1	-0.59	16.99	69	691623	11751404
LASACO	0.28	0.28	0.28	0.27	0.28	0	0	0.28	11	748876	208895.6
LEARNAFRCA	1.1	1.1			1.1		0	1.1	4	11962	13171.59
LINKASSURE	0.44	0.44			0.44		0	0.4	2	105000	42000
LIVESTOCK	0.63	0.63	0.64	0.63	0.64	0.01	1.59	0.64	25	679719	433106.3
MANSARD	1.83	1.83			1.83		0	1.94	19	422000	818823.3
MAYBAKER	3.25	3.25	3.03	3	3	-0.25	-7.69	3.04	36	561112	1704636
MBENEFIT	0.21	0.21	0.21	0.2	0.21	0	0	0.2	9	2381545	479124.5
MOBIL	186.9	186.9			186.9		0	179.34	42	41837	7503036
MORISON	0.6	0.6			0.6		0	0.54	1	8000	4320
MRS	12.45	12.45			12.45		0	11.69	13	41105	480499.8
MTNN	140	140	140	140	140	0	0	140.13	156	1900465	266000000
NAHCO	2.13	2.13			2.13		0	2.12	22	170965	362987.2
NASCON	13	13			13		0	13.66	24	33658	459928.9
NB	49.2	49.2			49.2		0	49.82	60	162904	8116299
NCR	2	2			2		0	1.8	2	600	1080
NEIMETH	1.85	1.85			1.85		0	1.86	7	11016	20444.24
NEM	2	2	2.06	2.06	2.06	0.06	3.00	2.04	7	178562	364758.1
NESF	552.2	552.2			552.2		0	607.4	2	4	2429.6
NESTLE	1175	1175			1175		0	1292.5	21	66582	86057235
NNFM	4.65	4.65			4.65		0	4.89	1	66	322.74
NPFMCRFBK	1.4	1.4	1.4	1.4	1.4	0	0	1.4	16	656604	919261.1
NSLTECH	0.2	0.2			0.2		0	0.2	1	909	181.8
OANDO	2.3	2.3	2.3	2.26	2.3	0	0	2.29	83	3171166	7265998
OKOMUOIL	80	80			80		0	86.78	13	65493	5683640
PORTPAINT	2	2			2		0	2.01	2	11485	23109.7
PRESCO	65.9	65.9			65.9		0	61.05	55	195386	11928263
PZ	4.3	4.3			4.3		0	4.41	42	230551	1016736
REDSTAREX	3.25	3.25	3.28	3.28	3.28	0.03	0.92	3.3	22	397594	1312520
REGALINS	0.24	0.24			0.24		0	0.22	3	45700	10058
ROYALEX	0.25	0.25	0.25	0.23	0.25	0	0	0.23	10	880604	205019.3
SEPLAT	420	420			420		0	417.52	8	667	278488
SFSREIT	69.3	69.3			69.3		0	64.11	3	655	41991.5
SKYAVN	2.93	2.93			2.93		0	2.92	3	28500	83226
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	981000	196200
STANBIC	43	43			43		0	43.39	20	79316	3441291
STERLNBANK	1.38	1.38	1.39	1.35	1.35	-0.03	-2.17	1.38	67	4098059	5649573
TANTALIZER	0.2	0.2			0.2		0	0.2	1	1000	200
TOTAL	112.2	112.2			112.2		0	118.42	42	52272	6189894
TRANSCOHOT	4	4			4		0	3.6	2	800	2880
TRANSCORP	0.61	0.61	0.62	0.61	0.61	0	0	0.61	94	15385322	9444380
TRANSEXPR	0.92	0.92			0.92		0	1	2	727	727.39
TRIPPLEG	0.36	0.36			0.36		0	0.39	2	1386	540.54
UACN	6.9	6.9	6.7	6.7	6.7	-0.2	-2.90	6.7	48	10285738	68929241
UAC-PROP	0.8	0.78	0.81	0.78	0.8	0	0	0.8	14	1069721	853953.2
UBA	7.2	7.3	7.3	7.05	7.1	-0.1	-1.39	7.16	392	41760575	299000000
UBN	4.95	4.95	5	4.9	4.95	0	0	4.93	82	2132589	10503996
UCAP	3.63	3.63	3.58	3.5	3.55	-0.08	-2.20	3.53	102	10004649	35307840
UNILEVER	13.5	13.5			13.5		0	13.22	90	1351901	17870288
UNIONDAC	0.26	0.26	0.26	0.26	0.26	0	0	0.27	7	359000	98220
UNITYBNK	0.57	0.57			0.57		0	0.58	5	19885	11595.53
UPDCREIT	3.8	3.8			3.8		0	3.9	1	10	39
UPL	1.24	1.24			1.24		0	1.32	4	12113	16033.68
VERITASKAP	0.2	0.2			0.2		0	0.2	1	7000	1400
VITAFOAM	6.1	6.1	6.15	6.15	6.15	0.05	0.82	6.17	28	412648	2545262
WAPCO	18.85	18.85	18.65	18.1	18.5	-0.35	-1.86	18.41	205	4626219	85148652
WAPIC	0.39	0.39			0.39		0	0.4	18	337691	134023.9
WEMABANK	0.59	0.59	0.59	0.58	0.58	-0.01	-1.69	0.58	43	1190847	691076.4
ZENITHBANK	21.55	21.55	21.5	20.75	21	-0.55	-2.55	21.05	565	43004482	905000000
TOTAL TRANSACTION (105)									5132	287300067	3397789837.47

Attachments

File	Description	File size
GTI Daily Price List- Friday_ October 16th_ 2020		220 KB

You may also like...