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

Daily Price List – Monday, 27th July, 2020

by GTI Research · July 27, 2020

263 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1.05	1	840	882
ABCTRANS	0.47	0.47			0.47		0	0.47	8	93646	43787.66
ACADEMY	0.33	0.33			0.33		0	0.34	5	160232	54290.04
ACCESS	6.2	6.2	6.3	6.2	6.3	0.1	1.61	6.25	127	5918298	36962952.65
AFRIPRUD	4.15	4.15	4.05	4.05	4.05	-0.1	-2.41	4.07	54	1264074	5146227.88
AIICO	0.9	0.9	0.94	0.93	0.93	0.03	3.33	0.93	14	617978	577225.16
AIRTELAFRI	348	348			348		0	349.34	8	174	60785.5
ARDOVA	13.45	13.45			13.45		0	12.71	11	10371	131810.2
BERGER	6.1	6.1	6	5.5	5.5	-0.6	-9.84	5.76	27	511200	2946571.85
BETAGLAS	61.55	61.55			61.55		0	55.4	2	1805	99997
BOCGAS	4.51	4.51			4.51		0	4.88	4	12697	61961.36
BUACEMENT	39	39			39		0	38.99	14	17469	681066.5
CADBURY	7.25	7.25	6.8	6.7	6.7	-0.55	-7.59	6.74	50	713008	4809177.85
CAP	18.95	18.95	19	17.1	17.1	-1.85	-9.76	17.52	33	899213	15754776
CAPOIL	0.2	0.2			0.2		0	0.2	1	454	90.8
CAVERTON	1.8	1.8			1.8		0	1.9	10	174630	330997
CHAMPION	0.95	0.95			0.95		0	0.86	11	48219	41503.34
CHAMS	0.22	0.22			0.22		0	0.23	7	213841	48683.23
CHIPLC	0.45	0.45			0.45		0	0.41	1	1000	410
CILEASING	4	4			4		0	3.81	12	104200	396893.6
CONOIL	16.9	16.9			16.9		0	15.3	39	126881	1940845.05
CORNERST	0.5	0.5			0.5		0	0.53	1	800	424
COURTVILLE	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.2	8	1621200	324452
CUSTODIAN	5.5	5.5			5.5		0	5.5	6	55181	303495.5
CUTIX	1.76	1.76	1.65	1.65	1.65	-0.11	-6.25	1.66	8	226913	375598.79
DANGCEM	134.2	134.2	141.8	141.8	141.8	7.6	5.66	140.69	203	1508861	212277881.2
DANGSUGAR	11.9	11.9			11.9		0	12.22	54	60876	744092.15
ETERNA	1.96	1.96	2	2	2	0.04	2.04	2	19	716939	1430426.7
ETI	4.25	4.25	4.35	4.3	4.3	0.05	1.18	4.3	52	991216	4266933.95
FBNH	4.95	4.95	5.05	5	5	0.05	1.01	5	211	9946062	49773112.25
FCMB	1.9	1.9	1.93	1.85	1.93	0.03	1.58	1.89	44	3473352	6575950.35
FIDELITYBK	1.73	1.73	1.73	1.72	1.72	-0.01	-0.58	1.74	41	1024496	1778387.44
FIDSON	3.13	3.13			3.13		0	3.02	15	59990	181046.55
FLOURMILL	17	17	17	17	17	0	0	17	101	30471130	518056801.55
GLAXOSMITH	4.75	4.75	5.1	4.8	4.8	0.05	1.05	4.9	79	6100366	29872547.9
GUARANTY	21.65	21.65	23.3	21.8	23.3	1.65	7.62	22.46	383	8975749	201602735
GUINNESS	13.9	13.9	13.75	13.75	13.75	-0.15	-1.08	13.78	118	748344	10312834.3
HONYFLOUR	1.04	1.04	0.97	0.96	0.96	-0.08	-7.69	0.97	19	588790	569111.37
INTBREW	3.4	3.4	3.4	3.35	3.35	-0.05	-1.47	3.38	83	2518159	8516072.1
JAIZBANK	0.58	0.58	0.6	0.6	0.6	0.02	3.45	0.59	32	766656	452585.92
JAPAULOIL	0.23	0.23	0.23	0.22	0.23	0	0	0.22	20	3550730	783585.81
JBERGER	17.05	17.05	17.5	16	16	-1.05	-6.16	16.3	87	1352240	22038222.95
JOHNHOLT	0.52	0.52			0.52		0	0.55	1	50000	27500
LASACO	0.24	0.24			0.24		0	0.23	2	3314	768.68
LAWUNION	1.04	1.04			1.04		0	1.06	1	2161	2290.66
LEARNAFRCA	1.01	1.01			1.01		0	1.09	6	72366	78702.6
LINKASSURE	0.41	0.41	0.4	0.4	0.4	-0.01	-2.44	0.4	5	287000	114800
LIVESTOCK	0.62	0.62	0.62	0.62	0.62	0	0	0.62	8	356500	220230
MANSARD	1.6	1.6	1.44	1.44	1.44	-0.16	-10.00	1.49	35	874060	1300667.6
MAYBAKER	3	3	3	3	3	0	0	2.99	31	645527	1930879.07
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	2000000	400000
MEYER	0.5	0.5			0.5		0	0.5	2	15505	7752.5
MOBIL	173.4	173.4			173.4		0	163.72	14	9532	1560585
MORISON	0.6	0.6			0.6		0	0.54	2	20900	11289.48
MRS	12.45	12.45			12.45		0	11.42	7	7012	80099.4
MTNN	120	120			120		0	119.34	151	553826	66091213.5
MULTIVERSE	0.2	0.2			0.2		0	0.2	2	10000	2000
NAHCO	2.2	2.2			2.2		0	2.17	31	394961	855743.89
NASCON	9.6	9.6	9.6	9.6	9.6	0	0	9.74	21	216651	2110580
NB	31	31			31		0	30.35	64	159479	4840007.85
NEIMETH	1.4	1.4	1.5	1.5	1.5	0.1	7.14	1.47	20	353020	520679.45
NEM	2	2			2		0	1.95	8	44500	86688
NESTLE	1175	1175			1175		0	1070.04	64	308143	329725700.3
NPFMCRFBK	1.42	1.42			1.42		0	1.4	4	32550	45543.3
NSLTECH	0.2	0.2			0.2		0	0.2	2	927	185.4
OANDO	2.35	2.35	2.4	2.15	2.15	-0.2	-8.51	2.32	53	2759503	6414807.67
OKOMUOIL	70.5	70.5			70.5		0	64.74	17	53350	3453947.45
PREMPAINTS	9.4	9.4			9.4		0	9.4	1	100	940
PRESCO	47.45	47.45			47.45		0	42.98	23	98936	4252749.1
PRESTIGE	0.46	0.46			0.46		0	0.5	2	20400	10200
PZ	4.45	4.45	4.15	4.05	4.05	-0.4	-8.99	4.11	36	961186	3955202.3
REDSTAREX	3.52	3.52			3.52		0	3.34	7	63900	213125
REGALINS	0.23	0.23	0.23	0.23	0.23	0	0	0.23	2	1007000	231680
ROYALEX	0.31	0.31			0.31		0	0.32	1	32200	10304
SEPLAT	347.4	347.4	312.7	312.7	312.7	-34.7	-9.99	312.71	63	864089	270205354.6
STANBIC	30	30			30		0	30.56	36	101517	3102542.05
STERLNBANK	1.18	1.18	1.19	1.18	1.18	0	0	1.19	269	3600777	4268132.63
TOTAL	97.5	97.5			97.5		0	92.6	27	39321	3641077.7
TRANSCORP	0.62	0.62	0.62	0.62	0.62	0	0	0.62	37	7055731	4377874.79
TRANSEXPR	0.77	0.77			0.77		0	0.7	1	340	238
TRIPPLEG	0.5	0.5			0.5		0	0.45	2	60090	27040.5
UACN	7.3	7.3			7.3		0	6.62	70	985290	6522421.5
UAC-PROP	0.9	0.9	0.81	0.81	0.81	-0.09	-10.00	0.81	13	350748	285775.88
UBA	6	6	6.15	6.05	6.15	0.15	2.50	6.1	192	8268577	50409375.1
UBN	5.4	5.4			5.4		0	5.15	19	29454	151620.65
UCAP	2.8	2.8	2.8	2.76	2.77	-0.03	-1.07	2.79	100	4691974	13068321.69
UNILEVER	12.25	12.25			12.25		0	11.82	41	156937	1855481.9
UNITYBNK	0.52	0.52	0.57	0.52	0.57	0.05	9.62	0.55	25	6104500	3342262.42
UPDCREIT	3.8	3.8			3.8		0	3.55	4	10750	38175.5
UPL	1.01	1.01			1.01		0	1.11	2	4194	4655.34
VITAFOAM	5.75	5.75			5.75		0	5.49	19	187635	1030577.25
WAPCO	10.95	11.5	12	11.5	12	1.05	9.59	11.97	390	28067230	335838905.35
WAPIC	0.31	0.31			0.31		0	0.32	14	307637	98833.97
WEMABANK	0.53	0.53	0.54	0.51	0.52	-0.01	-1.89	0.52	29	4834717	2514526.73
ZENITHBANK	15.5	15.5	16.25	15.8	15.9	0.4	2.58	16.05	336	7213714	115786365.15
TOTAL TRANSACTION (95)									4336	169998011	2385453653.35

Attachments

File	Description	File size
GTI Daily Price List- Monday_ July 27th_ 2020		204 KB

You may also like...