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

Daily Price List – Monday, 21st September, 2020

by GTI Research · September 21, 2020

217 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3	0.33	0.3	0.33	0.03	10.00	0.3	11	1341331	405039.6
ACADEMY	0.29	0.29	0.29	0.29	0.29	0	0	0.29	3	261000	75690
ACCESS	6.45	6.45	6.45	6.4	6.4	-0.05	-0.78	6.4	175	4407260	28219314.1
AFRINSURE	0.2	0.2			0.2		0	0.2	5	9670	1934
AFRIPRUD	4.5	4.5	4.45	4.45	4.45	-0.05	-1.11	4.43	34	710180	3148830.47
AIICO	0.9	0.9	0.9	0.85	0.9	0	0	0.89	34	2368415	2108797.91
AIRTELAFRI	380	380			380		0	386.02	13	1936	747331
ARBICO	1.03	1.03			1.03		0	1.03	4	29499	30383.97
ARDOVA	11.4	11.4			11.4		0	11.29	18	17107	193056.95
BERGER	6.5	6.5			6.5		0	6.26	26	126031	789292.8
BETAGLAS	55.4	55.4			55.4		0	49.9	6	6527	325697.3
BOCGAS	4.36	4.36			4.36		0	4.69	8	13000	60920
BUACEMENT	40.3	40.3			40.3		0	39.04	31	127856	4991360.9
CADBURY	7.4	7.4			7.4		0	7.15	19	53551	382952.45
CAP	17.1	17.1			17.1		0	17.01	7	21741	369762.5
CAPHOTEL	2.43	2.43	2.42	2.42	2.42	-0.01	-0.41	2.42	3	169035	409381.41
CAVERTON	1.84	1.84			1.84		0	1.79	15	501865	900160.9
CHAMPION	0.9	0.9	0.85	0.81	0.81	-0.09	-10.00	0.83	21	1025000	847320
CHAMS	0.21	0.21	0.21	0.2	0.21	0	0	0.2	26	26209414	5262031.94
CHELLARAM	2.51	2.51			2.51		0	2.3	2	61	140.3
CHIPLC	0.31	0.31			0.31		0	0.34	2	240	80.8
CILEASING	3.95	3.95			3.95		0	3.84	11	24613	94428.55
CONOIL	15.25	15.25			15.25		0	15.19	13	9687	147120.25
CORNERST	0.61	0.61	0.64	0.64	0.64	0.03	4.92	0.64	6	206520	132018
COURTVILLE	0.21	0.21			0.21		0	0.21	3	967	203.07
CUSTODIAN	4.85	4.85			4.85		0	4.81	8	38655	185904.5
CUTIX	1.7	1.7	1.7	1.7	1.7	0	0	1.72	18	589630	1011337.1
DANGCEM	135	135			135		0	135.29	41	27583	3731808
DANGSUGAR	12	12			12		0	11.85	96	535629	6347088.65
DEAPCAP	0.3	0.3			0.3		0	0.3	1	150	45
EKOCORP	6	6			6		0	6.1	2	600	3660
ETERNA	2.68	2.68			2.68		0	2.42	12	87100	211015
ETI	4	4	4	4	4	0	0	4	61	2317532	9269212.85
FBNH	4.95	4.95	4.95	4.9	4.9	-0.05	-1.01	4.94	246	43388671	214452288.55
FCMB	2.06	2.06	2.06	2.04	2.04	-0.02	-0.97	2.05	39	1371500	2811122.62
FIDELITYBK	1.78	1.78	1.8	1.77	1.77	-0.01	-0.56	1.77	54	1967436	3491192.52
FIDSON	3.5	3.5			3.5		0	3.67	11	131163	481161.54
FLOURMILL	19.8	19.8	19.65	19.55	19.65	-0.15	-0.76	19.64	58	1132508	22241145.3
GLAXOSMITH	5	5	5	5	5	0	0	5.06	19	384421	1946630.75
GUARANTY	25.35	25.35	25.4	25.25	25.4	0.05	0.20	25.34	267	5596664	141835536.4
GUINNESS	13.55	13.55			13.55		0	13.54	48	91964	1244777.7
HONYFLOUR	0.92	0.92	0.94	0.92	0.92	0	0	0.93	19	1383480	1281574.72
IKEJAHOTEL	0.92	0.92			0.92		0	0.88	5	41755	36826.55
INTBREW	3.3	3.3	3.4	3.3	3.4	0.1	3.03	3.32	56	984852	3270164.1
JAIZBANK	0.59	0.59	0.59	0.57	0.57	-0.02	-3.39	0.58	14	1535000	893624.26
JAPAULOIL	0.21	0.21	0.21	0.2	0.2	-0.01	-4.76	0.2	19	4890950	996514.5
JBERGER	15.5	15.5	15.15	15	15	-0.5	-3.23	15.1	87	2409087	36374098.2
JULI	1.51	1.51			1.51		0	1.36	1	200	272
LASACO	0.25	0.25	0.26	0.25	0.25	0	0	0.26	20	8602446	2224371.8
LAWUNION	1.16	1.16			1.16		0	1.16	4	150117	174135.79
LEARNAFRCA	1.14	1.14			1.14		0	1.09	15	63642	69333.73
LINKASSURE	0.41	0.41	0.4	0.4	0.4	-0.01	-2.44	0.4	2	150000	60000
LIVESTOCK	0.58	0.58			0.58		0	0.6	5	40000	23900
MANSARD	1.85	1.85			1.85		0	1.79	43	1345783	2406073.87
MAYBAKER	3.07	3.07			3.07		0	3.01	13	68083	205089.55
MBENEFIT	0.2	0.2	0.21	0.2	0.21	0.01	5.00	0.2	31	12231242	2507035.62
MEYER	0.5	0.5			0.5		0	0.55	1	2763	1519.65
MOBIL	192.5	192.5			192.5		0	193.76	33	35421	6863043
MRS	12.45	12.45			12.45		0	11.83	10	7371	87223.5
MTNN	120	120	120.1	120	120.1	0.1	0.08	120.04	105	6411621	769682031.9
MULTIVERSE	0.2	0.2			0.2		0	0.2	1	10000	2000
NAHCO	2	2	2	2	2	0	0	2	35	326456	653461.84
NASCON	10	10			10		0	10.41	7	2528	26328.8
NB	42	42			42		0	42.02	49	265991	11177262.4
NCR	2	2			2		0	1.8	1	100	180
NEIMETH	1.95	1.95	1.95	1.95	1.95	0	0	1.95	21	2008008	3915515.6
NEM	2.03	2.03			2.03		0	2.03	5	45510	92385.3
NESTLE	1175	1175			1175		0	1231.35	34	13811	17006233.7
NNFM	4.5	4.5			4.5		0	4.29	5	57020	244848
NOTORE	62.5	62.5			62.5		0	60	1	10	600
NPFMCRFBK	1.3	1.3			1.3		0	1.3	9	212581	276360.3
NSLTECH	0.2	0.2			0.2		0	0.2	2	2050	410
OANDO	2.3	2.3	2.3	2.3	2.3	0	0	2.3	47	462540	1062222.39
OKOMUOIL	78	78			78		0	78.61	23	80736	6346493.5
PORTPAINT	2.23	2.23			2.23		0	2.18	1	1000	2180
PRESCO	49	49	49.9	49.9	49.9	0.9	1.84	49.91	14	126311	6303744.7
PRESTIGE	0.55	0.55			0.55		0	0.5	2	103499	51854.5
PZ	4.25	4.25			4.25		0	4.06	16	55861	226961.15
REDSTAREX	3.26	3.26	3.1	2.96	2.96	-0.3	-9.20	3.09	20	355454	1097040.9
REGALINS	0.24	0.24	0.23	0.23	0.23	-0.01	-4.17	0.23	4	370000	85100
ROYALEX	0.29	0.29			0.29		0	0.28	7	28003	7850.81
SEPLAT	385	385			385		0	380.37	13	13547	5152860
STANBIC	39.1	39.1			39.1		0	39.11	16	9837	384723.7
STERLNBANK	1.19	1.19	1.2	1.17	1.17	-0.02	-1.68	1.18	170	3183688	3759382.59
TOTAL	80	80			80		0	81.23	33	35169	2856752.2
TRANSCOHOT	4	4			4		0	3.6	7	12304	44294.4
TRANSCORP	0.6	0.6	0.6	0.58	0.6	0	0	0.59	50	4832264	2855980.99
TRANSEXPR	0.75	0.75			0.75		0	0.75	1	10	7.5
TRIPPLEG	0.4	0.4			0.4		0	0.42	2	2257	942.8
UACN	6.05	6.05	6.4	6.3	6.4	0.35	5.79	6.3	56	2074067	13067859.4
UAC-PROP	0.95	0.95			0.95		0	0.93	10	21654	20126.75
UBA	6	6	6	5.95	6	0	0	6	150	13185599	79086971.1
UBN	5.35	5.35			5.35		0	4.93	38	236846	1168263.8
UCAP	3.15	3.15	3.18	3.08	3.15	0	0	3.14	71	5167828	16241959.17
UHOMREIT	40.65	40.65			40.65		0	36.95	2	82	3029.9
UNILEVER	14.4	14.4			14.4		0	13.62	22	110681	1507002.75
UNIONDAC	0.25	0.25			0.25		0	0.25	2	12000	3006.24
UNITYBNK	0.57	0.57	0.57	0.56	0.56	-0.01	-1.75	0.56	32	5935296	3326188.74
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	500	100
UPDCREIT	3.8	3.8			3.8		0	3.93	9	146254	575014.6
UPL	1.57	1.57			1.57		0	1.6	29	74379	119097.12
VITAFOAM	5.8	5.8			5.8		0	5.75	17	271445	1561426
WAPCO	13	13	13.4	13	13	0	0	13.04	105	4942321	64468296.3
WAPIC	0.37	0.37	0.4	0.34	0.4	0.03	8.11	0.38	29	1074473	408246.2
WEMABANK	0.55	0.55	0.55	0.55	0.55	0	0	0.55	16	2934104	1613805.2
ZENITHBANK	16.7	16.7	16.85	16.65	16.7	0	0	16.73	397	11660062	195076555.1

Attachments

File	Description	File size
GTI Daily Price List- Monday_ Sep 21th_ 2020		218 KB

You may also like...