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

Daily Price List -Monday, 29th March, 2021

by GTI Research · March 29, 2021

216 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	0.99	1	431	426.69
ABCTRANS	0.3	0.3			0.3		0	0.3	7	47803	14390.33
ACADEMY	0.41	0.41			0.41		0	0.37	1	14000	5180
ACCESS	8.35	8.35	8.5	8.3	8.3	-0.05	-0.60	8.37	227	13418626	112290629.45
AFRINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	6	2510001	502000.2
AFRIPRUD	5.25	5.25	5.5	5.5	5.5	0.25	4.76	5.47	57	863774	4722418.45
AFROMEDIA	0.2	0.2			0.2		0	0.2	2	20	4
AIICO	1.25	1.25	1.26	1.2	1.26	0.01	0.80	1.24	43	1686848	2090098.87
AIRTELAFRI	930	930			930		0	837	3	39	32643
ARDOVA	15.2	15.2			15.2		0	14.67	48	313607	4599303.3
BERGER	6.5	6.5			6.5		0	6.09	17	16041	97657.7
BETAGLAS	54	54			54		0	48.6	8	18000	874803.6
BOCGAS	13.61	13.61			13.61		0	12.67	4	1646	20861.5
BUACEMENT	73.5	73.5			73.5		0	69.61	15	21385	1488593.9
CADBURY	8.1	8.1			8.1		0	8.11	40	132143	1071199.4
CAP	21	21			21		0	21.99	32	410663	9031931.35
CAVERTON	1.89	1.89	2.07	2	2.07	0.18	9.52	2.04	62	2859034	5820580.78
CHAMPION	2.12	2.12	2.2	2.2	2.2	0.08	3.77	2.17	24	546935	1184998.9
CHAMS	0.21	0.21			0.21		0	0.21	11	203925	43614.85
CHIPLC	0.3	0.3	0.3	0.3	0.3	0	0	0.3	1	194753	58425.9
CILEASING	5	5			5		0	4.72	2	13100	61860
CONOIL	17.05	17.05			17.05		0	18.67	36	59138	1103982.05
CORNERST	0.61	0.61	0.57	0.55	0.55	-0.06	-9.84	0.56	12	1221951	688302.08
COURTVILLE	0.2	0.22	0.22	0.22	0.22	0.02	10.00	0.22	35	16849556	3706902.32
CUSTODIAN	6	6	6.6	6.6	6.6	0.6	10.00	6.58	25	454511	2988966.8
CUTIX	2.03	2.03	2.04	2.04	2.04	0.01	0.49	2.09	21	558462	1166727.68
CWG	2.54	2.54			2.54		0	2.5	1	2500	6250
DAARCOMM	0.25	0.25			0.25		0	0.23	1	5000	1150
DANGCEM	225	225	224	224	224	-1	-0.44	224	91	4579828	1025888848.5
DANGSUGAR	16.4	16.4	16.5	16.5	16.5	0.1	0.61	16.43	192	1942924	31922377.25
ENAMELWA	19.9	19.9			19.9		0	21	1	9	189
ETERNA	5.45	5.45			5.45		0	4.91	10	105406	517567.91
ETI	5	5	5.3	5.3	5.3	0.3	6.00	5.2	51	537283	2794374.75
ETRANZACT	2.25	2.25			2.25		0	2.25	1	27613	62129.25
FBNH	7.3	7.3	7.3	7.25	7.25	-0.05	-0.68	7.28	125	5741429	41798120.95
FCMB	2.98	2.98	2.97	2.87	2.9	-0.08	-2.68	2.91	86	2159627	6291619.55
FIDELITYBK	2.32	2.32	2.4	2.24	2.4	0.08	3.45	2.3	113	5713053	13118218.02
FIDSON	4.75	4.75			4.75		0	4.79	24	193507	926883.25
FLOURMILL	28.8	28.8			28.8		0	29.78	58	350413	10434943.7
FTNCOCOA	0.46	0.46			0.46		0	0.48	14	140004	66670.36
GLAXOSMITH	7.2	7.2			7.2		0	6.96	33	229321	1595979.95
GUARANTY	31.55	31.55	33	31.95	32.9	1.35	4.28	32.06	443	230371294	7386778175.25
GUINNESS	30	30	31.15	30.7	31.15	1.15	3.83	30.94	151	1502544	46484261.35
HONYFLOUR	1.24	1.24	1.18	1.18	1.18	-0.06	-4.84	1.19	30	356475	423152.45
IKEJAHOTEL	1.1	1.1			1.1		0	0.99	1	500	495
INTBREW	5.7	5.7	5.9	5.55	5.75	0.05	0.88	5.75	44	6346436	36478915.1
INTERLINK	2.91	2.91			2.91		0	2.89	1	346	999.94
JAIZBANK	0.59	0.59	0.64	0.61	0.64	0.05	8.47	0.62	19	1176933	731717.12
JAPAULGOLD	0.43	0.43	0.46	0.44	0.45	0.02	4.65	0.45	36	2720067	1219431.86
JBERGER	20.55	20.55			20.55		0	20.22	25	70968	1434824.45
JOHNHOLT	0.53	0.53			0.53		0	0.55	6	35620	19628.6
LASACO	1.29	1.29			1.29		0	1.3	7	325542	422228.34
LEARNAFRCA	1.07	1.07			1.07		0	1.09	3	1016	1106.28
LINKASSURE	0.51	0.51	0.56	0.56	0.56	0.05	9.80	0.56	6	204500	114305
LIVESTOCK	1.75	1.75	1.77	1.73	1.76	0.01	0.57	1.76	59	2707463	4755211.54
MANSARD	0.98	0.98	1	0.96	1	0.02	2.04	0.99	49	5857136	5813494.3
MAYBAKER	3.9	3.9			3.9		0	3.77	24	216314	815792.69
MBENEFIT	0.39	0.39	0.41	0.41	0.41	0.02	5.13	0.41	15	1040000	422970
MEYER	0.41	0.41			0.41		0	0.45	1	1000	450
MOBIL	228	228			228		0	205.28	13	2930	601474
MORISON	0.86	0.86			0.86		0	0.94	1	18200	17108
MRS	12.1	12.1			12.1		0	11.55	15	17330	200214.65
MTNN	160	160	165	165	165	5	3.13	165.01	89	2761218	455616999.7
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	211000	42200
NAHCO	2.2	2.2			2.2		0	2.23	39	760655	1697185.7
NASCON	15.2	15.2			15.2		0	14.99	13	225985	3387910.25
NB	48.5	48.5			48.5		0	50.96	37	60777	3097357.6
NEIMETH	1.95	1.95			1.95		0	2	6	3689	7378
NEM	2.1	2.1			2.1		0	2.18	7	185126	403019.6
NESTLE	1375	1375			1375		0	1385.82	35	80445	111482469.5
NIGERINS	0.2	0.2			0.2		0	0.2	2	75250	15050
NNFM	6.2	6.2			6.2		0	5.93	2	1500	8900
NPFMCRFBK	1.8	1.8			1.8		0	1.94	7	14598	28285.76
OANDO	3.3	3.3	3.15	3.1	3.1	-0.2	-6.06	3.14	75	2173572	6821849.03
OKOMUOIL	90	90	90	85	90	0	0	85.64	23	2290710	196169195.35
PHARMDEKO	1.48	1.48			1.48		0	1.46	2	7360	10745.6
PRESCO	69	69			69		0	68.82	40	402019	27668473.65
PRESTIGE	0.45	0.45			0.45		0	0.45	3	14800	6660
PZ	5	5	4.85	4.85	4.85	-0.15	-3.00	4.86	41	721696	3510644.1
REDSTAREX	3.28	3.28			3.28		0	3.35	13	237692	797241.75
REGALINS	0.33	0.33	0.33	0.33	0.33	0	0	0.33	3	332000	109520
ROYALEX	0.24	0.24	0.26	0.26	0.26	0.02	8.33	0.26	5	255955	66141.06
SEPLAT	550	550			550		0	529.31	23	4224	2235810.5
SFSREIT	68.6	68.6			68.6		0	75.45	4	981	74016.45
SKYAVN	3.33	3.33			3.33		0	3.2	3	100021	320084.88
SOVRENINS	0.24	0.24			0.24		0	0.23	3	41738	9617.12
STANBIC	52	52	51.5	51.5	51.5	-0.5	-0.96	51.55	141	1291342	66567220.45
STERLNBANK	1.69	1.69	1.67	1.65	1.67	-0.02	-1.18	1.67	36	1299145	2165495.69
SUNUASSUR	0.66	0.66			0.66		0	0.62	3	30783	19070
TOTAL	142	142			142		0	139.76	24	37963	5305533.3
TRANSCORP	0.81	0.81	0.81	0.8	0.8	-0.01	-1.23	0.8	82	18685466	14967432.53
TRANSEXPR	0.81	0.81			0.81		0	0.75	3	135592	102022.16
TRIPPLEG	0.72	0.72			0.72		0	0.7	1	25	17.5
UACN	8.7	8.7	9	8.7	8.7	0	0	8.94	152	6067290	54256607.75
UAC-PROP	0.8	0.8	0.83	0.83	0.83	0.03	3.75	0.83	7	1189000	986700
UBA	6.8	6.8	6.9	6.8	6.9	0.1	1.47	6.85	253	12052909	82515169.75
UBN	5.3	5.3	5.3	5.2	5.3	0	0	5.3	57	79220861	419837805.95
UCAP	5.13	5.13	5.25	5.18	5.2	0.07	1.36	5.23	114	3962315	20739678.61
UNILEVER	13.75	13.75	13.75	13.65	13.65	-0.1	-0.73	13.62	42	2480636	33791545.45
UNITYBNK	0.75	0.75			0.75		0	0.74	8	207848	154164.34
UNIVINSURE	0.2	0.2			0.2		0	0.2	2	39530	7906
UPDCREIT	5.6	5.6			5.6		0	5.52	3	28	154.6
VERITASKAP	0.21	0.21			0.21		0	0.21	1	2000	420
VITAFOAM	8.3	8.3	8.3	8.3	8.3	0	0	8.31	29	453409	3765801.25
WAPCO	21.5	21.5	22.5	21.5	22.05	0.55	2.56	21.92	127	2058518	45122676.55
WAPIC	0.51	0.51	0.52	0.52	0.52	0.01	1.96	0.52	18	239869	125871.83
WEMABANK	0.6	0.6	0.62	0.61	0.62	0.02	3.33	0.61	43	51942295	31703344.17
ZENITHBANK	22	22	22.15	21.95	22.05	0.05	0.23	22.01	449	12689130	279319970
TOTAL TRANSACTION (108)									4564	522165888	10650869144.94
Price List of Symbols Traded on Debts, Monday, 29-03-2021

Attachments

File	Description	File size
GTI Daily Price List- Monday_ March_ 29th_ 2021		228 KB

You may also like...