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

Daily Price List – Monday, 21st December, 2020

by GTI Research · December 21, 2020

191 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.33	0.33			0.33		0	0.34	8	24373	8273.89
ACCESS	8.55	8.55	8.6	8.45	8.45	-0.1	-1.17	8.51	211	7085705	60291941.75
AFRINSURE	0.2	0.2			0.2		0	0.2	1	100	20
AFRIPRUD	6.15	6.15	6.2	6.12	6.15	0	0	6.14	61	1445601	8878732.9
AFROMEDIA	0.2	0.2			0.2		0	0.2	1	100	20
AIICO	1.25	1.25	1.32	1.18	1.3	0.05	4.00	1.29	81	22935672	29599033.45
AIRTELAFRI	774.4	774.4			774.4		0	789.31	74	35540	28052077.2
ARDOVA	14.3	14.3	13.55	13.55	13.55	-0.75	-5.24	13.76	42	342078	4707659.3
BERGER	7.35	7.35			7.35		0	7.27	16	19863	144308.55
BETAGLAS	55.4	55.4			55.4		0	54.54	6	1788	97514.1
BOCGAS	7.2	7.2	7.92	7.2	7.92	0.72	10.00	7.57	14	501035	3790873.3
BUACEMENT	55	55			55		0	52.96	38	263783	13969080.15
CADBURY	8.65	8.65			8.65		0	8.81	45	131350	1156975.05
CAP	20	20			20		0	19.48	19	108725	2117530.5
CAVERTON	1.84	1.84	1.9	1.89	1.9	0.06	3.26	1.89	30	930467	1756942.37
CHAMPION	0.89	0.89	0.89	0.89	0.89	0	0	0.9	11	302216	270674.79
CHAMS	0.23	0.23	0.22	0.21	0.21	-0.02	-8.70	0.21	30	4521142	955634.33
CHIPLC	0.3	0.3	0.3	0.3	0.3	0	0	0.3	5	146162	43905.69
CILEASING	4.31	4.31			4.31		0	4.4	19	447872	1969095.63
CONOIL	20.85	20.85			20.85		0	18.81	24	65096	1224136.3
CORNERST	0.6	0.6	0.65	0.6	0.6	0	0	0.61	10	2065541	1260639.94
COURTVILLE	0.2	0.2	0.21	0.21	0.21	0.01	5.00	0.21	10	2613630	548822.3
CUSTODIAN	6	6			6		0	5.96	12	111412	664148.45
CUTIX	1.89	1.89	1.99	1.98	1.98	0.09	4.76	1.95	31	1056770	2065830.32
DAARCOMM	0.3	0.3			0.3		0	0.27	2	554	149.58
DANGCEM	209.5	230.4	230.4	230.4	230.4	20.9	9.98	230.4	245	5502218	1267711027.2
DANGSUGAR	18	18	18.3	17.95	17.95	-0.05	-0.28	18	134	4019466	72344545.15
DEAPCAP	0.27	0.27			0.27		0	0.25	1	100	25
ETERNA	4.55	4.55	4.1	4.1	4.1	-0.45	-9.89	4.11	29	731001	3004391.66
ETI	6.6	6.6	6.6	6.3	6.5	-0.1	-1.52	6.47	79	6212027	40167129.25
ETRANZACT	2.33	2.33			2.33		0	2.1	1	2	4.2
FBNH	7.1	7.1	7.1	7	7	-0.1	-1.41	7.04	228	11561363	81436817.9
FCMB	3.02	3.02	3	2.93	3	-0.02	-0.66	2.96	54	4497891	13309660.05
FIDELITYBK	2.55	2.55	2.57	2.51	2.55	0	0	2.55	145	20826334	53128049.98
FIDSON	4.5	4.5			4.5		0	4.22	16	101477	428238.72
FLOURMILL	26	26	26.65	26.3	26.65	0.65	2.50	26.59	59	1597088	42464459.2
FTNCOCOA	0.62	0.68	0.68	0.68	0.68	0.06	9.68	0.68	11	567076	385611.68
GLAXOSMITH	7	7	6.8	6.8	6.8	-0.2	-2.86	6.8	37	3242432	22032705.3
GSPECPLC	4.19	4.19			4.19		0	4.19	1	1	4.19
GUARANTY	33.75	33.75	33.75	33.4	33.5	-0.25	-0.74	33.56	316	11091475	372255258.8
GUINEAINS	0.2	0.2			0.2		0	0.2	2	200	40
GUINNESS	19	19	19.2	19.1	19.1	0.1	0.53	19.29	105	1173630	22635280
HONYFLOUR	1.11	1.11	1.15	1.08	1.12	0.01	0.90	1.11	30	1903424	2112665.44
IKEJAHOTEL	1.1	1.1			1.1		0	1	6	46333	46305.65
INTBREW	6.27	6.27	6.1	6.1	6.1	-0.17	-2.71	6.1	43	754804	4601314.17
JAIZBANK	0.62	0.62	0.63	0.61	0.61	-0.01	-1.61	0.62	34	2916811	1807826.27
JAPAULGOLD	0.34	0.34	0.37	0.37	0.37	0.03	8.82	0.37	189	45455015	16816658.41
JBERGER	18	18	18	18	18	0	0	18.17	36	531802	9664561.05
JOHNHOLT	0.56	0.56			0.56		0	0.61	1	30000	18300
LASACO	0.3	0.3	0.32	0.3	0.32	0.02	6.67	0.31	31	11045290	3446583.18
LEARNAFRCA	1	1			1		0	1.02	4	10922	11151.62
LINKASSURE	0.45	0.45	0.49	0.49	0.49	0.04	8.89	0.49	2	372000	182280
LIVESTOCK	1.3	1.3	1.29	1.2	1.25	-0.05	-3.85	1.26	32	1093556	1377608.72
MANSARD	0.92	1.01	1.01	1.01	1.01	0.09	9.78	1.01	164	90181071	91082881.71
MAYBAKER	3.85	3.85			3.85		0	3.69	20	172129	635424.84
MBENEFIT	0.27	0.27	0.27	0.26	0.26	-0.01	-3.70	0.26	32	17981841	4727749.58
MOBIL	228	228			228		0	215.63	19	9300	2005372.2
MORISON	0.49	0.49			0.49		0	0.49	1	2458	1204.42
MRS	13.75	13.75			13.75		0	13.03	12	24412	318067.45
MTNN	160	160			160		0	159.02	134	675738	107453950.2
NAHCO	2.3	2.3			2.3		0	2.28	25	215059	491106.5
NASCON	14.5	14.5			14.5		0	15.49	29	381223	5903716.1
NB	55	55			55		0	54.75	51	353776	19369655.1
NEIMETH	2.4	2.4			2.4		0	2.48	11	78886	195611.23
NEM	1.24	1.24	1.36	1.36	1.36	0.12	9.68	1.36	7	182500	248200
NESTLE	1505	1505			1505		0	1458.1	40	9772	14248591.5
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	6	2165358	433071.6
NNFM	6.13	6.13			6.13		0	6.02	13	43424	261585.3
NPFMCRFBK	1.55	1.55			1.55		0	1.58	19	657058	1036948.6
OANDO	3.14	3.14	3.45	2.85	3.45	0.31	9.87	3.11	114	3551373	11061882.89
OKOMUOIL	91	91			91		0	91.54	32	42127	3856432.15
OMATEK	0.2	0.2			0.2		0	0.2	1	100	20
PORTPAINT	2.5	2.5			2.5		0	2.47	4	45000	111320
PRESCO	71.8	71.8			71.8		0	65.91	46	235773	15540824.9
PRESTIGE	0.47	0.47	0.47	0.47	0.47	0	0	0.47	4	133761	62867.67
PZ	5	5	5.4	5.3	5.35	0.35	7	5.34	102	2553753	13625405.2
REDSTAREX	3.43	3.43			3.43		0	3.4	3	11447	38969.8
REGALINS	0.21	0.21	0.22	0.21	0.21	0	0	0.21	5	2663250	561782.5
ROYALEX	0.24	0.24	0.25	0.25	0.25	0.01	4.17	0.25	9	354468	86996.5
RTBRISCOE	0.2	0.2			0.2		0	0.2	3	300	60
SEPLAT	402.3	402.3			402.3		0	406.09	26	36669	14891015.1
SFSREIT	69.3	69.3			69.3		0	62.4	2	10400	648960
SKYAVN	2.93	2.93	2.93	2.65	2.93	0	0	2.66	6	24000200	63740638
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	200100	40020
STANBIC	44	44	44.05	44.05	44.05	0.05	0.11	44.12	26	341792	15080532.85
STERLNBANK	1.92	1.92	1.93	1.91	1.91	-0.01	-0.52	1.93	54	5810784	11186672.82
SUNUASSUR	1	1			1		0	1	3	2094	2094
TANTALIZER	0.2	0.2			0.2		0	0.2	2	20100	4020
TOTAL	130	130			130		0	133.71	40	136576	18261315.2
TRANSCORP	0.96	0.96	0.97	0.92	0.92	-0.04	-4.17	0.94	121	36582125	34212430.02
TRANSEXPR	0.87	0.87	0.8	0.79	0.79	-0.08	-9.20	0.79	10	1057517	840512.57
UACN	7.4	7.4	7.3	7.3	7.3	-0.1	-1.35	7.34	39	408862	3000283.8
UAC-PROP	0.79	0.79			0.79		0	0.83	10	55396	45899.24
UBA	8.3	8.3	8.4	8.05	8.2	-0.1	-1.20	8.22	261	17706075	145621216.15
UBN	5.5	5.5	5.6	5.55	5.6	0.1	1.82	5.57	61	1368062	7618872.85
UCAP	4.65	4.65	4.7	4.51	4.52	-0.13	-2.80	4.6	118	7014475	32240455.26
UNILEVER	14.35	14.35	14.2	13.95	13.95	-0.4	-2.79	14.02	55	1009250	14146138.45
UNIONDAC	0.29	0.29	0.31	0.31	0.31	0.02	6.90	0.31	13	2769201	858362.31
UNIONDICON	10.95	10.95			10.95		0	9.9	1	100	990
UNITYBNK	0.67	0.67	0.64	0.64	0.64	-0.03	-4.48	0.65	23	244518	158212.54
UPDCREIT	5.5	5.5			5.5		0	5	1	100	500
UPL	1.28	1.28			1.28		0	1.38	10	103205	142273.61
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	7	888299	177659.8
VITAFOAM	7.15	7.15	7.25	7.25	7.25	0.1	1.40	7.27	33	287761	2091696.1
WAPCO	22	22	22.5	22.15	22.5	0.5	2.27	22.15	258	7026278	155626045.5
WAPIC	0.4	0.4	0.41	0.4	0.4	0	0	0.4	37	2507364	1004824.44
WEMABANK	0.7	0.7	0.74	0.7	0.7	0	0	0.71	54	2057287	1464282.85
ZENITHBANK	24.8	24.8	24.8	24	24.3	-0.5	-2.02	24.34	407	12249139	298093164.55
TOTAL TRANSACTION (108)									5258	427059399	3309521308.58

Attachments

File	Description	File size
GTI Daily Price List- Monday_ Dec 21stt_ 2020		227 KB

You may also like...