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

Daily Price List – Monday, 25th January, 2021

by GTI · January 25, 2021

166 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.36	0.36			0.36		0	0.36	11	68857	24562.62
ACADEMY	0.4	0.4	0.44	0.44	0.44	0.04	10.00	0.44	6	251545	109734.3
ACCESS	9.15	9.15	9.35	9.15	9.2	0.05	0.55	9.2	220	9942318	91469230.85
AFRINSURE	0.22	0.22	0.22	0.22	0.22	0	0	0.22	11	983920	216834.77
AFRIPRUD	7.1	7.1	7.13	7.1	7.13	0.03	0.42	7.12	45	1058937	7541765.81
AFROMEDIA	0.2	0.2			0.2		0	0.2	5	49706	9941.2
AIICO	1.3	1.3	1.28	1.2	1.24	-0.06	-4.62	1.22	51	1464368	1793577.21
AIRTELAFRI	851.8	851.8	855	855	855	3.2	0.38	854.87	31	335905	287154884.2
ARDOVA	20.45	20.45	18.5	18.45	18.45	-2	-9.78	18.47	91	1954920	36111094.55
BERGER	8.05	8.05			8.05		0	7.77	5	3611	28045.35
BETAGLAS	55.4	55.4			55.4		0	50.66	4	560	28372
BOCGAS	15.12	15.12			15.12		0	14.37	17	107325	1542491
BUACEMENT	79	79			79		0	75.44	38	242233	18275240.8
CADBURY	9.75	9.75			9.75		0	9.92	56	535148	5309620.6
CAP	20.5	20.5			20.5		0	20.27	18	48505	983139.5
CAPHOTEL	2.2	2.2			2.2		0	2.42	3	9677	23418.34
CAVERTON	2.02	2.14	2.14	1.95	2.02	0	0	2.05	12	575101	1177196.59
CHAMPION	1.95	1.95	2.14	2.02	2.14	0.19	9.74	2.13	143	9425017	20075135.36
CHAMS	0.25	0.25	0.25	0.25	0.25	0	0	0.25	20	2506238	626732.46
CHIPLC	0.37	0.37	0.37	0.37	0.37	0	0	0.37	9	411750	153865
CILEASING	5.7	5.7	5.13	5.13	5.13	-0.57	-10.00	5.13	16	301423	1546299.99
CONOIL	21	21			21		0	19.32	17	32718	632018.65
CORNERST	0.72	0.72			0.72		0	0.65	3	74500	48425
COURTVILLE	0.22	0.22	0.22	0.21	0.22	0	0	0.21	16	7665247	1635154.34
CUSTODIAN	6	6	6	6	6	0	0	6	46	5342691	32056657.6
CUTIX	2.26	2.26			2.26		0	2.17	8	26148	56789.6
DAARCOMM	0.27	0.27			0.27		0	0.25	1	16666	4166.5
DANGCEM	234	234	236	236	236	2	0.85	235.8	94	954707	225120813.9
DANGSUGAR	20.2	20.2	20.15	20	20	-0.2	-0.99	20.07	181	4818843	96691001.3
DEAPCAP	0.2	0.2			0.2		0	0.2	3	3004	600.8
ETERNA	5.2	5.2			5.2		0	5.01	10	43870	219603
ETI	6.5	6.5	6.65	6.5	6.55	0.05	0.77	6.56	67	3433562	22515901.7
ETRANZACT	2.33	2.33			2.33		0	2.3	1	300	690
FBNH	7.35	7.35	7.4	7.3	7.4	0.05	0.68	7.32	183	7366421	53933704.7
FCMB	3.25	3.25	3.29	3.17	3.29	0.04	1.23	3.25	74	8863222	28785987.82
FIDELITYBK	2.72	2.72	2.77	2.7	2.73	0.01	0.37	2.74	146	26526724	72596683.34
FIDSON	4.65	4.65			4.65		0	5.03	15	80088	402495.44
FLOURMILL	32	32	32.4	32	32	0	0	32.02	101	3972721	127207895.55
FTNCOCOA	0.6	0.6	0.61	0.58	0.6	0	0	0.59	34	4688470	2772058.6
GLAXOSMITH	7	7			7		0	7.04	25	372339	2622778.7
GUARANTY	33.1	33.1	33.15	33.1	33.1	0	0	33.13	283	7218637	239140582.95
GUINEAINS	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.2	2	263500	52700
GUINNESS	18.5	18.5	18.5	18.5	18.5	0	0	18.5	69	700162	12953894.6
HONYFLOUR	1.26	1.26	1.2	1.18	1.18	-0.08	-6.35	1.2	52	1756597	2102946.3
IKEJAHOTEL	1.28	1.28			1.28		0	1.4	3	47972	67160.8
INTBREW	6.59	6.59	6.57	6.15	6.16	-0.43	-6.53	6.22	44	1204566	7491694.52
JAIZBANK	0.66	0.66	0.68	0.65	0.65	-0.01	-1.52	0.66	50	3229523	2143915.55
JAPAULGOLD	0.95	0.91	0.91	0.86	0.86	-0.09	-9.47	0.86	102	8136241	7020075.05
JBERGER	18.9	18.9	19.5	19.4	19.5	0.6	3.17	19.31	58	1070091	20662890.65
JOHNHOLT	0.5	0.5			0.5		0	0.54	3	44851	24109.85
LASACO	0.48	0.44	0.44	0.44	0.44	-0.04	-8.33	0.44	24	2057881	905467.64
LEARNAFRCA	0.97	0.97	1.04	1.04	1.04	0.07	7.22	1.03	8	228638	235295.39
LINKASSURE	0.9	0.9			0.9		0	0.81	1	7000	5670
LIVESTOCK	2.52	2.52	2.46	2.27	2.46	-0.06	-2.38	2.31	135	7183354	16559216.8
MANSARD	1.28	1.28	1.38	1.28	1.37	0.09	7.03	1.37	160	28025460	38295110.5
MAYBAKER	3.65	3.65	4.01	4	4.01	0.36	9.86	4.01	78	3490766	13993880.9
MBENEFIT	0.45	0.45	0.41	0.41	0.41	-0.04	-8.89	0.41	23	8765822	3593987.02
MEYER	0.5	0.5			0.5		0	0.45	2	17259	7779.5
MOBIL	249.5	249.5			249.5		0	224.67	21	11441	2570481.8
MRS	11.2	11.2	12.3	12.3	12.3	1.1	9.82	12.17	32	352288	4286971.6
MTNN	170	170			170		0	170.65	120	242513	41385538.5
MULTIVERSE	0.24	0.24	0.24	0.22	0.22	-0.02	-8.33	0.23	16	4491986	1040524.92
NAHCO	2.3	2.3	2.28	2.26	2.26	-0.04	-1.74	2.26	23	463351	1046708.29
NASCON	17.2	17.2	16.2	16.2	16.2	-1	-5.81	16.39	21	399181	6544282.2
NB	61	61			61		0	59.93	48	188113	11273005.4
NCR	3.12	3.12			3.12		0	3.42	5	90626	309497.18
NEIMETH	1.98	1.98	1.98	1.98	1.98	0	0	1.99	18	366682	729107.43
NEM	2.43	2.43	2.36	2.36	2.36	-0.07	-2.88	2.42	15	384216	928228.52
NESTLE	1505	1505			1505		0	1450.45	46	24911	36132263.1
NIGERINS	0.27	0.27			0.27		0	0.25	8	88402	22170.5
NNFM	9.68	9.68			9.68		0	9.96	21	172815	1722082.5
NPFMCRFBK	1.83	1.83	1.89	1.76	1.76	-0.07	-3.83	1.82	30	2236772	4061614.98
OANDO	3.38	3.38	3.4	3.25	3.26	-0.12	-3.55	3.28	65	2225410	7303029.07
OKOMUOIL	93	93			93		0	87.41	23	65279	5706062
OMATEK	0.2	0.2			0.2		0	0.2	3	5438	1087.6
PORTPAINT	2.9	2.9	2.9	2.9	2.9	0	0	2.9	7	575216	1668026.4
PRESCO	74.5	74.5			74.5		0	72.74	19	171814	12497325.9
PRESTIGE	0.5	0.5			0.5		0	0.51	3	12240	6233.2
PZ	5.6	5.6	5.6	5.6	5.6	0	0	5.54	35	520714	2885786.8
REDSTAREX	3.4	3.4			3.4		0	3.26	14	152440	496297.7
REGALINS	0.38	0.38	0.35	0.35	0.35	-0.03	-7.89	0.35	1	400000	140000
ROYALEX	0.4	0.4	0.36	0.36	0.36	-0.04	-10	0.36	8	482514	173715.24
RTBRISCOE	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.2	6	124907	25023.7
SEPLAT	540	540			540		0	511.23	29	6585	3366422.8
SKYAVN	3.2	3.2			3.2		0	3.2	1	6000	19200
SOVRENINS	0.33	0.33	0.3	0.3	0.3	-0.03	-9.09	0.3	14	1604433	488966.08
STANBIC	44	44			44		0	44.08	29	232481	10247692.8
STERLNBANK	2	2	2	1.92	2	0	0	1.98	49	6202983	12292459.66
TANTALIZER	0.2	0.2			0.2		0	0.2	1	100	20
TOTAL	143	143			143		0	143.71	25	9941	1428659.5
TRANSCOHOT	3.6	3.6			3.6		0	3.65	3	15000	54750
TRANSCORP	1.14	1.14	1.14	1.05	1.08	-0.06	-5.26	1.09	220	48997773	53307358.88
TRANSEXPR	1.1	1.1			1.1		0	1.1	3	17863	19649.3
TRIPPLEG	0.75	0.75			0.75		0	0.75	1	1500	1125
UACN	8.3	8.3	8.2	8.15	8.2	-0.1	-1.20	8.2	125	9140735	74956051.7
UAC-PROP	0.75	0.75	0.79	0.75	0.75	0	0	0.77	64	3992984	3057752.73
UBA	8.7	8.7	8.95	8.7	8.75	0.05	0.57	8.75	232	16672450	145846873.8
UBN	5.55	5.55	6.1	5.7	5.9	0.35	6.31	5.96	282	15411563	91841474.85
UCAP	5.45	5.45	5.45	5.35	5.4	-0.05	-0.92	5.4	146	5958513	32181103.97
UNILEVER	13.5	13.2	13.2	13.2	13.2	-0.3	-2.22	13.3	69	893783	11890967.7
UNIONDAC	0.3	0.3	0.3	0.3	0.3	0	0	0.3	5	341126	103160.32
UNITYBNK	0.72	0.72			0.72		0	0.72	32	599442	433454.76
UNIVINSURE	0.23	0.23	0.22	0.21	0.21	-0.02	-8.70	0.21	31	5955803	1261367.71
UPDCREIT	5.5	5.5			5.5		0	5.67	5	16038	91008
UPL	1.25	1.25	1.37	1.37	1.37	0.12	9.60	1.32	12	403692	533740.69
VERITASKAP	0.28	0.28			0.28		0	0.26	6	204130	53073.8
VITAFOAM	9.2	9.2	9.2	9.05	9.15	-0.05	-0.54	9.13	37	926561	8456514.8
WAPCO	26	26	26.5	26	26.5	0.5	1.92	26.19	194	4506266	118029975.55
WAPIC	0.59	0.59	0.54	0.54	0.54	-0.05	-8.47	0.54	31	1353863	731090.02
WEMABANK	0.71	0.71	0.71	0.7	0.7	-0.01	-1.41	0.7	29	1497281	1048854.51
ZENITHBANK	26.5	26.5	26.55	26.25	26.5	0	0	26.4	423	15871012	418969767.4
TOTAL TRANSACTION (111)									5640	333096795	2640428587.92

Attachments

File	Description	File size
GTI Daily Price List- Monday_January 25th_ 2021		213 KB

GTI

GTI is a leading Nigerian Investment Banking group with proven expertise in Financial advisory, Securities Dealing (Fixed Income and Equities), Asset management and Deal Origination. We have strong capacity in financial service delivery.

You may also like...