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

Daily Price List – Monday, 28th September, 2020

by GTI Research · September 28, 2020

310 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3			0.3		0	0.33	3	14140	4606.2
ACCESS	6.7	6.7	6.75	6.7	6.75	0.05	0.75	6.75	182	6160920	41573089.25
AFRIPRUD	4.5	4.5			4.5		0	4.54	36	387849	1761799
AFROMEDIA	0.2	0.2			0.2		0	0.2	1	1000	200
AIICO	0.72	0.72	0.79	0.79	0.79	0.07	9.72	0.79	17	238015	188031.85
AIRTELAFRI	380	380			380		0	400	4	73	29200
ARDOVA	11.1	11.1			11.1		0	11.13	52	485077	5399001.05
BERGER	6.5	6.5			6.5		0	6.33	7	12389	78380.15
BETAGLAS	55.4	55.4			55.4		0	49.9	4	4394	219260.6
BOCGAS	4.25	4.25			4.25		0	4.05	2	4524	18322.2
BUACEMENT	38.55	38.55	40.4	40.4	40.4	1.85	4.80	39.83	25	208292	8297275.4
CADBURY	7	7	7	7	7	0	0	6.99	46	691364	4832583.95
CAP	17	17			17		0	17.29	16	116850	2020652.65
CAVERTON	1.84	1.84	1.73	1.72	1.73	-0.11	-5.98	1.73	12	666550	1152186.5
CHAMPION	0.81	0.81	0.89	0.89	0.89	0.08	9.88	0.89	6	136200	120764
CHAMS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	14	1281325	256428.25
CHIPLC	0.34	0.34	0.37	0.37	0.37	0.03	8.82	0.37	2	168000	62160
CILEASING	4.2	4.2			4.2		0	3.92	3	4010	15738.5
CONOIL	15.25	15.25			15.25		0	14.87	20	68709	1021749.6
CORNERST	0.71	0.71			0.71		0	0.7	12	67730	47314.3
COURTVILLE	0.2	0.2			0.2		0	0.21	1	595	124.95
CUSTODIAN	5	5			5		0	5.09	13	155600	791710
CUTIX	1.7	1.7			1.7		0	1.72	27	451630	775987.8
DAARCOMM	0.3	0.3			0.3		0	0.3	2	4089	1226.7
DANGCEM	139	139			139		0	138.48	112	517466	71656880.1
DANGSUGAR	12.3	12.3	12.3	12.3	12.3	0	0	12.36	76	1193211	14749797.7
ETERNA	2.5	2.5			2.5		0	2.57	7	37493	96359.22
ETI	4.1	4.1	4.1	4	4.1	0	0	4.06	42	1790017	7274326.4
ETRANZACT	2.61	2.61			2.61		0	2.61	1	200	522
FBNH	5.15	5.15	5.35	5.15	5.35	0.2	3.88	5.24	217	7172508	37597818
FCMB	2.1	2.1	2.1	2.02	2.1	0	0	2.1	72	27850370	58392456.51
FIDELITYBK	1.9	1.9	1.96	1.9	1.9	0	0	1.92	110	7625256	14672078
FIDSON	3.53	3.53			3.53		0	3.85	7	14200	54670
FLOURMILL	21.5	21.5	21.7	21.6	21.65	0.15	0.70	21.67	109	2897698	62785253.55
GLAXOSMITH	5	5			5		0	5.04	20	226554	1140966.25
GUARANTY	27	27	27.2	27	27	0	0	27.03	307	14657475	396214627.4
GUINNESS	14	14			14		0	14.4	87	906431	13055259.15
HONYFLOUR	0.9	0.9			0.9		0	0.91	24	240215	217764.05
IKEJAHOTEL	0.92	0.92			0.92		0	0.94	9	129323	122122.84
INITSPLC	0.57	0.57			0.57		0	0.52	1	96000	49920
INTBREW	3.6	3.6	3.9	3.9	3.9	0.3	8.33	3.89	76	1137289	4425512.45
JAIZBANK	0.59	0.59	0.6	0.57	0.57	-0.02	-3.39	0.58	31	739188	429660.26
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	15	751160	150234.28
JBERGER	15.7	15.7	16	15.95	16	0.3	1.91	15.96	98	1462121	23341605.25
LASACO	0.27	0.27	0.27	0.25	0.27	0	0	0.26	11	680619	177763.02
LAWUNION	1.16	1.16			1.16		0	1.2	2	220	264
LEARNAFRCA	1.14	1.14			1.14		0	1.06	10	8603	9089.33
LINKASSURE	0.38	0.38			0.38		0	0.37	3	164800	61334
LIVESTOCK	0.6	0.6			0.6		0	0.59	14	236023	140068.04
MANSARD	1.84	1.84			1.84		0	1.77	19	850523	1507305.03
MAYBAKER	3.07	3.07	2.93	2.9	2.9	-0.17	-5.54	2.92	48	1470030	4291636.21
MBENEFIT	0.2	0.2	0.21	0.21	0.21	0.01	5.00	0.21	7	1412470	296641.7
MOBIL	195.1	195.1			195.1		0	198.4	14	7747	1537024
MORISON	0.6	0.6			0.6		0	0.64	1	100	64
MRS	12.45	12.45			12.45		0	11.28	6	81497	919368
MTNN	124	124	126.5	124	126.5	2.5	2.02	125.07	135	5534166	692181241.2
NAHCO	2	2	2	2	2	0	0	2	25	427675	857416.68
NASCON	10.4	10.4			10.4		0	10.29	24	384989	3960428.7
NB	52.55	52.55			52.55		0	48.51	122	640779	31081164
NCR	2	2			2		0	1.8	5	1012	1821.6
NEIMETH	1.85	1.85			1.85		0	1.86	10	289944	540131.48
NEM	2.03	2.03			2.03		0	2.02	5	85100	171814
NESF	552.2	552.2			552.2		0	607	1	27	16389
NESTLE	1175	1175			1175		0	1263.5	61	132521	167440849.9
NNFM	4.05	4.05	4.05	4.05	4.05	0	0	4.13	24	642025	2650355.25
NPFMCRFBK	1.22	1.22	1.25	1.25	1.25	0.03	2.46	1.3	15	564667	735988.28
OANDO	2.03	2.03	2.23	2.23	2.23	0.2	9.85	2.23	41	882339	1967065.92
OKOMUOIL	78	78	80	80	80	2	2.56	79.93	33	757330	60536531.7
PREMPAINTS	9.4	9.4			9.4		0	9.5	1	5	47.5
PRESCO	53	53			53		0	52.5	28	170048	8926979.35
PRESTIGE	0.6	0.6			0.6		0	0.54	2	66000	35640
PZ	4.25	4.25			4.25		0	4.17	33	408546	1702015.55
REDSTAREX	3	3			3		0	3.21	23	460930	1480220.3
REGALINS	0.23	0.23			0.23		0	0.24	1	95900	23016
ROYALEX	0.27	0.27			0.27		0	0.25	1	5000	1250
SEPLAT	400	400	398	396	398	-2	-0.50	395.53	29	366781	145073114.7
SKYAVN	2.93	2.93			2.93		0	3.18	5	18886	60130.6
SOVRENINS	0.2	0.2			0.2		0	0.2	1	10000	2000
STANBIC	40.5	40.5			40.5		0	38.41	24	51132	1963895.6
STERLNBANK	1.16	1.16	1.2	1.18	1.19	0.03	2.57	1.18	62	72256871	85300872.84
SUNUASSUR	0.2	0.2			0.2		0	0.2	2	919	183.8
TANTALIZER	0.2	0.2			0.2		0	0.2	1	150	30
TOTAL	80	80	88	88	88	8	10.00	87.6	41	217622	19063725
TRANSCOHOT	4	4			4		0	3.6	1	300	1080
TRANSCORP	0.58	0.58	0.6	0.57	0.58	0	0	0.58	63	14057817	8145211.86
TRANSEXPR	0.82	0.82			0.82		0	0.9	1	200	180
TRIPPLEG	0.4	0.4			0.4		0	0.36	1	2438	877.68
UACN	6.1	6.1	6.35	6.35	6.35	0.25	4.10	6.17	38	1030325	6357929.35
UAC-PROP	1	1	0.99	0.9	0.9	-0.1	-10.00	0.95	17	618449	585978.42
UBA	6.1	6.1	6.25	6.05	6.1	0	0	6.12	362	42345980	258982486.4
UBN	5	5	5.15	5.05	5.15	0.15	3.00	5.06	43	624762	3163138.5
UCAP	3.25	3.25	3.33	3.2	3.33	0.08	2.4683606557377	3.26	98	5307866	17319554.08
UNILEVER	13.6	13.6			13.6		0	13.58	45	236840	3216764.65
UNITYBNK	0.57	0.57	0.57	0.57	0.57	0	0	0.57	13	346973	197970.72
UPDCREIT	3.8	3.8			3.8		0	3.8	2	1000	3801
UPL	1.42	1.42	1.33	1.33	1.33	-0.09	-6.34	1.34	10	130733	174617.35
VANLEER	9.1	9.1			9.1		0	9	1	68	612
VITAFOAM	5.9	5.9	5.95	5.85	5.95	0.05	0.85	5.9	36	1453478	8578072.45
WAPCO	15.05	15.05	16	15.85	16	0.95	6.31	15.96	317	10113392	161413029.85
WAPIC	0.34	0.34	0.35	0.35	0.35	0.01	2.94	0.35	28	532172	186836.22
WEMABANK	0.55	0.55	0.53	0.53	0.53	-0.02	-3.64	0.53	15	360859	191607.5
ZENITHBANK	17.3	17.3	17.45	17.3	17.3	0	0	17.33	693	89511661	1550945825.8
TOTAL TRANSACTION (102)									4602	336832809	4029276076.42

Attachments

File	Description	File size
GTI Daily Price List- Monday_ Sep 28th_ 2020		213 KB

You may also like...