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

Daily Price List -Monday, 26th October, 2020

by GTI Research · October 26, 2020

257 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3	0.3	0.27	0.3	0	0	0.28	17	3233000	904964.4
ACADEMY	0.27	0.27	0.27	0.25	0.25	-0.02	-7.41	0.26	3	770400	202384.9
ACCESS	7.7	7.7	7.75	7.65	7.65	-0.05	-0.65	7.71	206	7992069	61634169.3
AFRINSURE	0.2	0.2			0.2		0	0.2	1	5000	1000
AFRIPRUD	5.55	5.55	5.7	5.55	5.7	0.15	2.70	5.64	72	1523249	8593703.85
AIICO	0.85	0.85	0.85	0.85	0.85	0	0	0.85	22	1280346	1084082.92
AIRTELAFRI	410.2	410.2			410.2		0	430.46	21	9830	4231378.5
ARDOVA	11.9	11.9			11.9		0	11.87	54	579502	6881407.15
BERGER	6.7	6.7			6.7		0	6.39	2	130	831
BETAGLAS	55.4	55.4			55.4		0	54.03	7	128	6915.8
BOCGAS	4.25	4.25	4.4	4	4.4	0.15	3.53	4.2	19	550775	2313924.94
BUACEMENT	40.9	40.9			40.9		0	39.12	13	17714	692901.55
CADBURY	7.5	7.5	7.6	7.6	7.6	0.1	1.33	7.63	30	541336	4128381.8
CAP	18.5	18.5			18.5		0	19.68	10	62165	1223199.25
CAPHOTEL	2.42	2.42			2.42		0	2.2	1	2700	5940
CAVERTON	1.84	1.84	1.84	1.84	1.84	0	0	1.84	21	637716	1170962.92
CHAMS	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.2	8	1899319	380785.64
CHIPLC	0.34	0.34	0.32	0.31	0.31	-0.03	-8.82	0.31	5	1000000	312381
CILEASING	4.4	4.4			4.4		0	4.09	4	4465	18250.35
CONOIL	15.8	15.8			15.8		0	16.43	34	101605	1669453.65
CORNERST	0.6	0.6	0.6	0.6	0.6	0	0	0.6	6	203639	121959.48
COURTVILLE	0.2	0.2			0.2		0	0.2	1	1000	200
CUSTODIAN	5	5	5.5	5.5	5.5	0.5	10.00	5.5	31	1327945	7299037.2
CUTIX	1.9	1.9			1.9		0	1.86	8	27442	50935.95
DAARCOMM	0.3	0.3			0.3		0	0.27	1	1212	327.24
DANGCEM	151	151	152	151.2	152	1	0.66	151.33	89	6755625	1022322973.8
DANGSUGAR	13.8	13.8	13.7	13.5	13.7	-0.1	-0.72	13.59	69	1040639	14141035.6
ENAMELWA	22.1	22.1			22.1		0	22.1	1	25	552.5
ETERNA	4.46	4.46			4.46		0	4.47	25	285148	1275007.28
ETI	4.55	4.55	4.9	4.65	4.9	0.35	7.69	4.74	128	7174461	34015210.2
ETRANZACT	1.81	1.81	1.95	1.9	1.95	0.14	7.73	1.93	6	225558	434831.1
FBNH	6.1	6.1	6.15	6.1	6.1	0	0	6.12	251	26140064	160085725.2
FCMB	2.44	2.44	2.5	2.3	2.5	0.06	2.46	2.39	56	8319417	19922150.78
FIDELITYBK	2.02	2.02	2.06	2.03	2.06	0.04	1.98	2.05	67	2875040	5881083.4
FIDSON	3.72	3.72	3.8	3.8	3.8	0.08	2.15	3.85	8	249603	960367.24
FLOURMILL	23	23	24.2	22.9	24.2	1.2	5.22	23.03	79	17474951	402374621.8
GLAXOSMITH	5.4	5.4	5.65	5.65	5.65	0.25	4.63	5.61	78	1352325	7592442.6
GOLDBREW	0.81	0.81			0.81		0	0.73	2	25980	18965.4
GUARANTY	30.45	30.45	30.75	30.5	30.65	0.2	0.66	30.61	226	56793675	1738241573.5
GUINNESS	15.95	15.95	16.05	16	16	0.05	0.31	16.07	152	2256863	36259406.8
HONYFLOUR	0.91	0.91	0.95	0.94	0.95	0.04	4.40	0.95	12	1368710	1297961.6
IKEJAHOTEL	1.11	1.11			1.11		0	1.01	2	1458	1472.58
INITSPLC	0.57	0.57			0.57		0	0.52	2	699	365.98
INTBREW	6.3	6.3	6.49	6	6.01	-0.29	-4.60	6.18	105	4527621	27982297.2
JAIZBANK	0.58	0.58	0.58	0.56	0.56	-0.02	-3.45	0.57	30	7013331	3991182.61
JAPAULOIL	0.22	0.22	0.21	0.2	0.21	-0.01	-4.55	0.2	18	13365538	2737292.53
JBERGER	16.8	16.8	16.9	16.9	16.9	0.1	0.60	16.93	33	246928	4180106
LASACO	0.26	0.26	0.28	0.27	0.28	0.02	7.69	0.27	12	2873106	789470.35
LEARNAFRCA	1.1	1.1			1.1		0	1.11	6	93373	103819.01
LIVESTOCK	0.67	0.67	0.66	0.61	0.62	-0.05	-7.46	0.62	34	2718942	1688831.44
MANSARD	1.84	1.84			1.84		0	1.94	3	17632	34191.08
MAYBAKER	3	3			3		0	3.03	4	6497	19683.27
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	12	3301500	660300
MOBIL	178.3	178.3			178.3		0	176.34	80	401478	70795792
MORISON	0.6	0.6	0.54	0.54	0.54	-0.06	-10.00	0.54	2	432923	233778.42
MRS	12.45	12.45			12.45		0	12.1	7	13232	160121.6
MTNN	140	140	140	140	140	0	0	139.96	121	975171	136483697.8
MULTIVERSE	0.2	0.2			0.2		0	0.2	1	1000	200
NAHCO	2.1	2.1	2.1	2	2.05	-0.05	-2.38	2.03	36	1523810	3095806.55
NASCON	14.3	14.3	13.1	13.1	13.1	-1.2	-8.39	13.17	34	344622	4538572.05
NB	52	52	52	52	52	0	0	51.93	85	1816910	94348934.8
NCR	2	2			2		0	1.8	2	7000	12600
NEIMETH	1.97	1.97	1.96	1.96	1.96	-0.01	-0.51	1.93	21	364799	705132.72
NESTLE	1175	1175			1175		0	1292.5	24	159074	205603145
NNFM	4.19	4.19			4.19		0	4.41	36	513188	2261261
NOTORE	62.5	62.5			62.5		0	60	1	4	240
NPFMCRFBK	1.34	1.34	1.47	1.47	1.47	0.13	9.70	1.47	10	710740	1044783.6
OANDO	2.29	2.29	2.31	2.26	2.31	0.02	0.87	2.3	51	4340826	9981802.24
OKOMUOIL	80	80			80		0	87.24	19	19116	1667650.6
PORTPAINT	2.05	2.05			2.05		0	2.15	2	2000	4302
PRESCO	65.9	65.9			65.9		0	63.01	26	36888	2324322.8
PZ	4.4	4.4	4.5	4.4	4.5	0.1	2.27	4.46	43	1571931	7014968.65
REDSTAREX	3.2	3.2			3.2		0	3.36	5	7016	23561.9
REGALINS	0.22	0.22			0.22		0	0.21	2	13750	2887.5
ROYALEX	0.23	0.23	0.23	0.21	0.23	0	0	0.22	9	4219601	929573.75
SEPLAT	420	420			420		0	420.09	10	1137	477637
SOVRENINS	0.2	0.2			0.2		0	0.2	1	30000	6000
STANBIC	44	44	44	44	44	0	0	44.92	25	347174	15595613.2
STERLNBANK	1.4	1.4	1.45	1.45	1.45	0.05	3.57	1.41	116	1310029	1853536.05
STUDPRESS	1.79	1.79			1.79		0	1.62	1	240	388.8
THOMASWY	0.35	0.35			0.35		0	0.38	1	35	13.3
TOTAL	112.2	112.2			112.2		0	117.25	78	344334	40373485.8
TOURIST	3.15	3.15			3.15		0	3.35	1	5	16.75
TRANSCOHOT	4	4			4		0	4	6	47385	189540
TRANSCORP	0.61	0.61	0.61	0.6	0.61	0	0	0.61	45	4664118	2839935.63
TRANSEXPR	0.92	0.92			0.92		0	0.83	3	11999	9972.04
TRIPPLEG	0.36	0.36			0.36		0	0.39	1	909	354.51
UACN	7.15	7.15			7.15		0	6.86	26	140633	964919.55
UAC-PROP	0.79	0.79	0.81	0.81	0.81	0.02	2.53	0.81	14	281714	228338.69
UBA	7.05	7.05	7.2	7.05	7.2	0.15	2.13	7.14	272	21757230	155387867.25
UBN	4.8	4.8	4.85	4.8	4.85	0.05	1.04	4.83	91	5158303	24903855.1
UCAP	3.82	3.82	3.85	3.82	3.82	0	0	3.83	94	3781546	14465031.75
UHOMREIT	40.65	40.65			40.65		0	36.6	1	1	36.6
UNILEVER	13.15	13.15			13.15		0	13.17	26	36027	474417.4
UNIONDAC	0.26	0.26			0.26		0	0.28	6	175060	48719.8
UNIONDICON	10.95	10.95			10.95		0	9.9	2	282	2791.8
UNITYBNK	0.58	0.58			0.58		0	0.59	3	8933	5269.14
UPL	1.21	1.21	1.17	1.17	1.17	-0.04	-3.31	1.19	7	172500	205295
VERITASKAP	0.2	0.2			0.2		0	0.2	1	1363	272.6
VITAFOAM	6	6			6		0	5.88	25	334383	1967389.75
WAPCO	17.9	17.9	18.05	17.75	18	0.1	0.56	17.82	253	8032781	143158506.05
WAPIC	0.4	0.4	0.37	0.36	0.37	-0.03	-7.50	0.37	36	40048066	14761040.56
WEMABANK	0.56	0.56	0.58	0.55	0.58	0.02	3.57	0.56	30	579108	326534.74
ZENITHBANK	21	21	21.2	21.1	21.15	0.15	0.71	21.17	336	47786629	1011465299.1
TOTAL TRANSACTION (104)									4235	340804399	5560887612.58

Attachments

File	Description	File size
GTI Daily Price List- Monday_ October 26th_ 2020		223 KB

You may also like...