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

Daily Price List -Monday, 22nd March, 2021

by GTI Research · March 22, 2021

237 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.28	0.28			0.28		0	0.29	1	2200	638
ACADEMY	0.41	0.41			0.41		0	0.37	1	200	74
ACCESS	8.05	8.05	8.2	8.15	8.15	0.1	1.24	8.19	153	2600346	21305896
AFRINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	555000	111000
AFRIPRUD	5.35	5.35	5.6	5.55	5.6	0.25	4.67	5.59	64	2258817	12620999.5
AFROMEDIA	0.2	0.2			0.2		0	0.2	2	60000	12000
AIICO	1.24	1.24	1.24	1.24	1.24	0	0	1.24	33	2432787	3016583
AIRTELAFRI	930	930			930		0	837	7	29	24273
ARDOVA	14.85	14.85	15.4	15.4	15.4	0.55	3.70	15.11	42	175805	2655743.5
BERGER	6.5	6.5			6.5		0	6.05	12	14671	88775.8
BETAGLAS	54	54			54		0	48.62	13	133322	6482437.7
BOCGAS	13.61	13.61			13.61		0	12.71	4	5100	64820
BUACEMENT	69.95	69.95	73.5	73.5	73.5	3.55	5.08	68.71	71	329917	22668838.8
CADBURY	8	8			8		0	7.9	40	102956	813004.15
CAP	20	20			20		0	20.23	12	35837	725004.5
CAPHOTEL	2.2	2.2			2.2		0	2.15	1	505	1085.75
CAVERTON	1.83	1.83			1.83		0	1.98	5	28585	56598.3
CHAMPION	2.44	2.44	2.43	2.24	2.24	-0.2	-8.20	2.42	22	2041144	4938194.14
CHAMS	0.22	0.22	0.23	0.22	0.23	0.01	4.55	0.22	16	2721902	611765.64
CHIPLC	0.31	0.31	0.3	0.28	0.3	-0.01	-3.23	0.29	11	1370995	400178.87
CILEASING	5	5			5		0	4.83	6	13221	63850.12
CONOIL	17.05	17.05			17.05		0	17.64	22	89503	1578780.7
CORNERST	0.6	0.6	0.6	0.6	0.6	0	0	0.6	6	593636	355466.46
COURTVILLE	0.2	0.2	0.21	0.21	0.21	0.01	5.00	0.21	4	106300	22323
CUSTODIAN	6	6			6		0	6.49	47	884716	5741936.4
CUTIX	2.03	2.03			2.03		0	2.06	8	53495	110405.4
DANGCEM	220	220	220	220	220	0	0	220.09	122	1315263	289478334
DANGSUGAR	17	17	16.95	16.95	16.95	-0.05	-0.29	16.92	153	1473348	24934664.55
ETERNA	5.58	5.58	5.45	5.1	5.45	-0.13	-2.33	5.17	56	2090838	10808511.74
ETI	4.85	4.85	5.1	4.85	5.1	0.25	5.15	4.96	60	1156914	5737306.45
FBNH	7.3	7.3	7.35	7.2	7.25	-0.05	-0.68	7.28	204	33296928	242464250.25
FCMB	2.86	2.86	2.97	2.97	2.97	0.11	3.85	2.96	27	199196	589495.88
FIDELITYBK	2.32	2.32	2.35	2.34	2.35	0.03	1.29	2.35	93	2262631	5317230.71
FIDSON	4.85	4.85			4.85		0	4.55	31	575409	2618707.18
FLOURMILL	29.7	29.7			29.7		0	28.92	66	701967	20302434
FTNCOCOA	0.42	0.42	0.43	0.43	0.43	0.01	2.38	0.43	6	341732	146531.4
GLAXOSMITH	6.35	6.35			6.35		0	6.47	22	88623	573406.25
GSPECPLC	4.19	4.19			4.19		0	4.1	2	52	213.2
GUARANTY	31	31	31.5	30.95	31	0	0	31.1	551	36128864	1123593247
GUINNESS	25.3	25.3			25.3		0	25.05	80	584862	14650087.65
HONYFLOUR	1.23	1.23			1.23		0	1.22	39	332038	403994.52
INTBREW	5.1	5.1	5.4	5.2	5.4	0.3	5.88	5.26	24	811019	4263610.35
JAIZBANK	0.67	0.67	0.68	0.64	0.64	-0.03	-4.48	0.66	35	2684497	1776849.97
JAPAULGOLD	0.49	0.49	0.49	0.47	0.47	-0.02	-4.08	0.48	40	3513272	1674703.33
JBERGER	17	17	18.7	18	18.7	1.7	10.00	18.31	44	486865	8916265.9
JOHNHOLT	0.46	0.46	0.49	0.49	0.49	0.03	6.52	0.49	12	830942	407405.06
LASACO	1.21	1.21	1.25	1.25	1.25	0.04	3.31	1.25	14	439288	547385.27
LEARNAFRCA	1.1	1.1	1.07	1.07	1.07	-0.03	-2.73	1.08	10	556315	598674.7
LINKASSURE	0.5	0.5			0.5		0	0.55	1	7000	3850
LIVESTOCK	2.07	2.07	2.1	1.95	2.1	0.03	1.45	2.04	33	1951865	3986862.13
MANSARD	0.98	0.98	0.99	0.98	0.99	0.01	1.02	0.99	52	8734053	8638034.04
MAYBAKER	3.9	3.9			3.9		0	3.84	16	50592	194291.02
MBENEFIT	0.39	0.39	0.41	0.38	0.41	0.02	5.13	0.4	11	899780	357459.9
MOBIL	228	228			228		0	206	13	2828	582579.7
MORISON	0.79	0.79			0.79		0	0.86	3	19288	16587.68
MRS	13.4	13.4			13.4		0	12.11	8	25099	303891.7
MTNN	157	157			157		0	158.53	89	62006	9829980.6
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	945300	189060
NAHCO	2.1	2.1			2.1		0	2.25	18	323261	726136.87
NASCON	14.9	14.9			14.9		0	14.9	17	34974	521211.1
NB	47	47			47		0	47.47	51	205571	9757896.6
NEIMETH	1.78	1.78			1.78		0	1.84	14	112620	207730.54
NEM	2.09	2.09			2.09		0	2.02	11	210200	424230
NESTLE	1375	1375			1375		0	1387.19	35	5675	7872331.4
NNFM	6.2	6.2			6.2		0	6.28	4	421	2642.5
NPFMCRFBK	1.61	1.61			1.61		0	1.77	3	40561	71792.97
OANDO	3.05	3.05	3.1	3.06	3.06	0.01	0.33	3.1	47	1048363	3250525.75
OKOMUOIL	90	90			90		0	86.64	13	7202	623997.5
PHARMDEKO	1.35	1.35			1.35		0	1.35	1	80	108
PORTPAINT	2.93	2.93			2.93		0	2.93	1	350	1025.5
PRESCO	69	69			69		0	67.08	14	10708	718305.2
PRESTIGE	0.44	0.44			0.44		0	0.46	2	50390	23179.4
PZ	4.85	4.85	4.85	4.85	4.85	0	0	4.85	31	541974	2626439.1
REDSTAREX	3.05	3.05			3.05		0	3.22	10	192341	618465.98
REGALINS	0.32	0.32	0.33	0.33	0.33	0.01	3.13	0.33	4	1472625	482420
ROYALEX	0.26	0.26			0.26		0	0.24	2	103000	24720
SEPLAT	550	550			550		0	561.95	15	2389	1342502.4
SFSREIT	68.6	68.6			68.6		0	75.2	4	8410	632415
SKYAVN	3.33	3.33			3.33		0	3.27	6	120005	392432.1
SOVRENINS	0.23	0.23	0.23	0.23	0.23	0	0	0.23	10	3074300	707132
STANBIC	40	40	44	44	44	4	10.00	43.93	25	529630	23269097.15
STERLNBANK	1.49	1.49	1.5	1.5	1.5	0.01	0.67	1.5	21	418613	628995.5
STUDPRESS	1.79	1.79			1.79		0	1.62	1	400	648
SUNUASSUR	0.66	0.66			0.66		0	0.6	6	102252	61431.51
TANTALIZER	0.2	0.2			0.2		0	0.2	1	35000	7000
TOTAL	142	142			142		0	130.1	17	6509	846803.2
TRANSCORP	0.82	0.82	0.83	0.8	0.83	0.01	1.22	0.81	140	24056857	19469404.86
TRIPPLEG	0.72	0.72			0.72		0	0.72	2	63210	45581.2
UACN	7.5	7.5	8.2	7.8	8	0.5	6.67	8.04	57	1867711	15008162.75
UAC-PROP	0.79	0.79	0.82	0.79	0.79	0	0	0.82	31	2469586	2016742.02
UBA	6.8	6.8	7.05	6.8	6.9	0.1	1.47	6.94	246	7512860	52135667.8
UBN	5.3	5.3	5.3	5.3	5.3	0	0	5.3	49	79894696	423434902.85
UCAP	5.1	5.1	5.2	5.1	5.2	0.1	1.96	5.15	91	3543231	18257089.03
UNILEVER	13.25	13.25			13.25		0	12.62	40	460478	5812203.95
UNITYBNK	0.72	0.72	0.72	0.72	0.72	0	0	0.72	18	692623	497802.81
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
UPDCREIT	5.1	5.1			5.1		0	5.09	4	1151	5858.9
UPL	1.16	1.16			1.16		0	1.27	1	100	127
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	8	587563	117514.23
VITAFOAM	7.8	7.8	8.1	8.1	8.1	0.3	3.85	7.78	61	1015171	7903035.3
WAPCO	22.6	22.6			22.6		0	22.47	87	944444	21222201.8
WAPIC	0.5	0.5			0.5		0	0.5	17	38502	19398.66
WEMABANK	0.6	0.6	0.6	0.6	0.6	0	0	0.6	33	1097031	660350.21
ZENITHBANK	22.5	22.5	22.6	22.4	22.5	0	0	22.5	500	25002755	562472378.2
TOTAL TRANSACTION (104)									4298	277185456	3053316615.7

Attachments

File	Description	File size
GTI Daily Price List- Monday_March 22nd_ 2021		197 KB

You may also like...