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

Daily Price List – Monday, 24th August, 2020

by GTI Research · August 24, 2020

516 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.4	0.4			0.4		0	0.38	4	138396	52790.48
ACADEMY	0.3	0.3			0.3		0	0.33	2	10300	3399
ACCESS	6.5	6.5	6.5	6.45	6.5	0	0	6.46	107	2114166	13653976.6
AFRIPRUD	4.5	4.5			4.5		0	4.49	42	426997	1916245.09
AIICO	0.91	0.91	0.9	0.9	0.9	-0.01	-1.10	0.9	20	1105156	995832.09
AIRTELAFRI	380	380			380		0	365.61	16	417	152459.4
ARDOVA	12.6	12.6			12.6		0	11.51	23	57603	662772.95
AUSTINLAZ	2.03	2.03			2.03		0	1.83	1	5	9.15
BERGER	6.05	6.05			6.05		0	6.6	1	200	1320
BOCGAS	4.51	4.51			4.51		0	4.07	6	16670	67834.67
BUACEMENT	38.9	38.9			38.9		0	37.57	17	24638	925699.6
CADBURY	7.8	7.8			7.8		0	7.28	17	30622	222972.9
CAP	16.15	16.15			16.15		0	16.17	21	210207	3399897.9
CAVERTON	1.82	1.82	1.88	1.88	1.88	0.06	3.30	1.88	5	160005	300559.25
CHAMPION	0.78	0.78	0.85	0.84	0.85	0.07	8.97	0.84	15	659617	556390.25
CHAMS	0.21	0.21	0.21	0.2	0.21	0	0	0.21	31	6518469	1367334.34
CHIPLC	0.37	0.37			0.37		0	0.37	1	1000	370
CILEASING	4.4	4.4			4.4		0	4	3	8090	32360
CONOIL	15.25	15.25			15.25		0	15.58	20	47147	734618.85
CORNERST	0.58	0.58	0.63	0.58	0.63	0.05	8.62	0.6	12	609871	366168.73
CUSTODIAN	4.9	4.9	4.85	4.85	4.85	-0.05	-1.02	4.85	26	7874501	38191672.4
CUTIX	1.9	1.9			1.9		0	1.8	12	126600	228399
DAARCOMM	0.33	0.33			0.33		0	0.3	2	1538	461.4
DANGCEM	135	135			135		0	134.63	110	731161	98437710.8
DANGSUGAR	12.5	12.5	12.5	12.5	12.5	0	0	12.5	88	1634353	20428503.65
ENAMELWA	22.1	22.1			22.1		0	21.5	6	228520	4912948
ETERNA	1.9	1.9			1.9		0	1.94	6	255088	496099.84
ETI	4	4	4	3.95	4	0	0	3.99	114	5687734	22669935.45
ETRANZACT	2.61	2.61			2.61		0	2.61	2	2000	5220
FBNH	5	5	5.05	4.95	5	0	0	5	183	12023828	60131225.35
FCMB	2.03	2.03	2.05	2.01	2.05	0.02	0.99	2.03	35	1468253	2981016.3
FIDELITYBK	1.8	1.8	1.8	1.77	1.77	-0.03	-1.67	1.79	56	2743425	4911164.18
FIDSON	4	4			4		0	3.93	16	76810	301703.6
FLOURMILL	18.5	18.5			18.5		0	18.48	48	175249	3239226.25
FTNCOCOA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	19	2410000	482100
GLAXOSMITH	5.1	5.1			5.1		0	5.02	50	508205	2550651.45
GUARANTY	25.1	25.1	25.3	24	25.2	0.1	0.40	25.16	285	12925154	325216387.35
GUINNESS	15.2	15.2	15.4	15.4	15.4	0.2	1.32	15.37	100	487289	7491128.6
HONYFLOUR	0.94	0.94	0.94	0.92	0.92	-0.02	-2.13	0.92	47	2354575	2174381.68
IKEJAHOTEL	0.84	0.84			0.84		0	0.9	6	11040	9912.5
INFINITY	1.36	1.36			1.36		0	1.42	1	5	7.1
INTBREW	3.6	3.6	3.8	3.75	3.75	0.15	4.17	3.81	137	2740605	10449619.95
JAIZBANK	0.6	0.6	0.57	0.57	0.57	-0.03	-5.00	0.57	31	1733286	989543.06
JAPAULOIL	0.2	0.2	0.21	0.2	0.21	0.01	5.00	0.21	20	2101835	436778.36
JBERGER	16.5	16.5			16.5		0	16.07	42	445853	7165020.9
JOHNHOLT	0.52	0.52			0.52		0	0.57	1	70	39.9
LASACO	0.33	0.33	0.34	0.32	0.33	0	0	0.33	34	5824792	1924646.34
LEARNAFRCA	1.1	1.1			1.1		0	1.14	4	50918	58046.52
LINKASSURE	0.39	0.39			0.39		0	0.39	1	20000	7800
LIVESTOCK	0.63	0.63	0.63	0.63	0.63	0	0	0.62	39	2054882	1279905.81
MANSARD	1.71	1.71	1.71	1.71	1.71	0	0	1.71	7	121240	207489.91
MAYBAKER	3.03	3.03			3.03		0	2.91	18	91935	267961.85
MBENEFIT	0.21	0.21	0.21	0.21	0.21	0	0	0.21	11	1508584	316902.65
MEYER	0.5	0.5			0.5		0	0.5	1	1200	600
MOBIL	175	175			175		0	172.25	43	52635	9066143.7
MRS	12.45	12.45			12.45		0	12	1	120	1440
MTNN	117.8	117.8			117.8		0	118.01	116	893643	105461431.5
NAHCO	2.1	2.1			2.1		0	2.12	17	84536	179466.86
NASCON	10.1	10	10	10	10	-0.1	-0.99	10	4	1117600	11176250.5
NB	36	36	36	36	36	0	0	36.25	61	477632	17314493.9
NEIMETH	2	2	1.99	1.94	1.94	-0.06	-3.00	1.96	34	633710	1245145.72
NEM	1.87	1.87			1.87		0	2.05	1	2500	5125
NESTLE	1175	1175			1175		0	1142.95	42	42649	48745475.1
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	8	1358500	271700
NNFM	4.25	4.25			4.25		0	4.6	15	189380	870820
NOTORE	62.5	62.5			62.5		0	60	2	1000	60000
NPFMCRFBK	1.28	1.28	1.23	1.22	1.22	-0.06	-4.69	1.22	22	780173	953531.33
OANDO	2.35	2.35	2.35	2.35	2.35	0	0	2.34	29	303078	709344.3
OKOMUOIL	79	79			79		0	75.34	18	64476	4857682.5
PRESCO	51	51	49.4	49	49	-2	-3.92	49.02	35	11551199	566207169.6
PRESTIGE	0.53	0.53			0.53		0	0.48	24	1695000	813750
PZ	3.85	3.85	4	3.95	4	0.15	3.90	3.99	50	1751916	6997207.8
REDSTAREX	3.75	3.75	3.75	3.75	3.75	0	0	3.75	7	278068	1042980
REGALINS	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	4	211000	50530
ROYALEX	0.26	0.26	0.24	0.24	0.24	-0.02	-7.69	0.24	3	219877	52770.48
SCOA	2.93	2.93			2.93		0	2.64	12	5232	13812.48
SEPLAT	385	385			385		0	369.99	5	1715	634533.4
SFSREIT	69.3	69.3			69.3		0	63.94	7	6245	399315.6
SOVRENINS	0.2	0.2			0.2		0	0.2	1	6699	1339.8
STANBIC	34.5	34.5			34.5		0	34.73	16	23061	800977
STERLNBANK	1.18	1.18	1.19	1.18	1.18	0	0	1.18	31	1791821	2119989.15
STUDPRESS	1.79	1.79			1.79		0	1.96	1	800	1568
TOTAL	80	80			80		0	82.89	26	19836	1644301.2
TOURIST	3.15	3.15			3.15		0	3.15	2	55	173.25
TRANSCOHOT	4	4			4		0	3.6	3	14182	51057.2
TRANSCORP	0.61	0.61	0.6	0.55	0.56	-0.05	-8.20	0.56	153	75056845	42162079.27
TRIPPLEG	0.5	0.5			0.5		0	0.52	2	20385	10665
UACN	5.5	5.5			5.5		0	5.51	61	930095	5120279.7
UAC-PROP	0.92	0.92			0.92		0	0.86	7	127480	110060.49
UBA	6.6	6.6	6.6	6.45	6.5	-0.1	-1.52	6.52	165	6579214	42926606.6
UBN	5.4	5.4			5.4		0	4.94	20	127726	630641.75
UCAP	3.21	3.21	3.16	3.08	3.1	-0.11	-3.43	3.12	102	5313267	16590155.3
UHOMREIT	40.65	40.65			40.65		0	36.6	1	300	10980
UNILEVER	13.95	13.95	15	14.6	15	1.05	7.53	14.41	64	1297030	18687469.4
UNITYBNK	0.52	0.52	0.57	0.55	0.57	0.05	9.62	0.56	9	513914	288138.97
UPL	1.24	1.24	1.36	1.35	1.36	0.12	9.68	1.36	27	6197342	8425745.12
VITAFOAM	5.45	5.45			5.45		0	5.18	30	515783	2674077.48
WAPCO	11.7	11.7	11.65	11.5	11.5	-0.2	-1.71	11.59	108	2495332	28926392.1
WAPIC	0.33	0.33	0.34	0.32	0.32	-0.01	-3.03	0.33	25	700452	232899.79
WEMABANK	0.51	0.51	0.52	0.52	0.52	0.01	1.96	0.52	18	1717825	893690.75
ZENITHBANK	16.8	16.8	16.95	16.8	16.85	0.05	0.30	16.89	383	45456691	767605572
TOTAL TRANSACTION (101)									3737	251188123	2360422200.49
TOTAL TRANSACTION (2)									3	50010	4200000

Attachments

File	Description	File size
GTI Daily Price List- Monday_ August 24th_ 2020		211 KB

You may also like...