Financial Possibilities

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

Daily Price List -Monday, 30th November, 2020

by GTI Research · November 30, 2020

200 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.36	0.36	0.36	0.35	0.36	0	0	0.35	18	748693	265212.3
ACCESS	8.6	8.7	8.7	8.45	8.6	0	0	8.56	291	29904160	256000000
AFRINSURE	0.2	0.2			0.2		0	0.2	1	6500	1300
AFRIPRUD	5.89	5.89	5.9	5.9	5.9	0.01	0.17	5.91	62	1268837	7501655
AIICO	1	1	1.1	1.01	1.1	0.1	10.00	1.08	54	11879586	12878711
AIRTELAFRI	535	535	588.5	588.5	588.5	53.5	10.00	588.11	59	1013547	596000000
ALEX	8.1	8.1			8.1		0	7.3	1	23	167.9
ARDOVA	13.75	13.75	13.75	13.6	13.6	-0.15	-1.09	13.74	27	887874	12200993
BERGER	7.35	7.35			7.35		0	6.71	9	12400	83190.7
BETAGLAS	55.4	55.4			55.4		0	54.95	11	13960	767047
BOCGAS	6.77	6.77			6.77		0	6.86	4	1152	7899.04
BUACEMENT	56	56	56	54	55	-1	-1.79	54.64	71	2677809	146000000
CADBURY	9.6	9.6			9.6		0	9.21	27	37982	349851.6
CAP	21.5	21.5			21.5		0	20.37	11	79798	1625360
CAVERTON	1.9	1.9	1.9	1.72	1.72	-0.18	-9.47	1.82	38	889791	1622570
CHAMPION	0.96	0.96			0.96		0	1.04	13	128543	133655
CHAMS	0.25	0.25	0.25	0.23	0.23	-0.02	-8.00	0.23	17	4745250	1096252
CHIPLC	0.31	0.31	0.31	0.31	0.31	0	0	0.31	3	5001115	1550379
CONOIL	20.85	20.85			20.85		0	18.99	24	92290	1752715
CORNERST	0.6	0.6			0.6		0	0.56	6	52431	29386.33
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	7	226604	45321.84
CUSTODIAN	5.85	5.85			5.85		0	5.87	14	339519	1993599
CUTIX	1.7	1.7	1.73	1.53	1.53	-0.17	-10.00	1.59	32	1247121	1980668
DAARCOMM	0.3	0.3			0.3		0	0.3	3	1311	392.1
DANGCEM	205	205			205		0	189.57	240	2031509	385000000
DANGSUGAR	20	20	19.7	19.35	19.7	-0.3	-1.50	19.4	157	2132179	41367068
EKOCORP	6	6			6		0	6	2	14804	88824
ETERNA	4.51	4.51			4.51		0	4.56	6	32983	150242.7
ETI	6.45	6.45	6.45	6.3	6.3	-0.15	-2.33	6.34	63	1445131	9157889
ETRANZACT	2.35	2.35			2.35		0	2.2	3	1048	2308
FBNH	7.4	7.4	7.4	7.2	7.2	-0.2	-2.70	7.26	259	21134982	153000000
FCMB	3.25	3.25	3.33	3.16	3.33	0.08	2.46	3.22	55	2153950	6936928
FIDELITYBK	2.6	2.6	2.6	2.51	2.6	0	0	2.56	133	13013318	33336368
FIDSON	5.47	5.47	4.93	4.93	4.93	-0.54	-9.87	5.02	33	692211	3471618
FLOURMILL	28	28	27.95	27.2	27.85	-0.15	-0.54	27.33	119	5599443	153000000
FTNCOCOA	0.25	0.25	0.25	0.23	0.25	0	0	0.23	22	1459719	340501.4
GLAXOSMITH	6.9	6.9	6.6	6.6	6.6	-0.3	-4.35	6.62	45	826441	5468311
GOLDBREW	0.81	0.81			0.81		0	0.8	1	10442	8353.6
GSPECPLC	4.19	4.19			4.19		0	4.19	1	18	75.42
GUARANTY	35	35	34.7	33.2	33.2	-1.8	-5.14	34.27	296	13567351	465000000
GUINNESS	19	19	18.9	18.9	18.9	-0.1	-0.53	18.91	73	640382	12111887
HONYFLOUR	1.07	1.07			1.07		0	1.12	23	194526	217558.5
IKEJAHOTEL	1.1	1.1			1.1		0	1.15	9	59349	68251.35
INITSPLC	0.57	0.57			0.57		0	0.57	1	1700	969
INTBREW	7.18	7.18			7.18		0	7.13	53	192625	1373625
JAIZBANK	0.7	0.7	0.72	0.69	0.69	-0.01	-1.43	0.71	51	5494934	3900594
JAPAULOIL	0.24	0.24	0.26	0.24	0.26	0.02	8.33	0.25	42	10538727	2645271
JBERGER	18.5	18.5			18.5		0	17.67	39	172959	3056496
JOHNHOLT	0.56	0.56			0.56		0	0.61	2	200	122
LASACO	0.32	0.32	0.34	0.32	0.34	0.02	6.25	0.33	18	952378	314803.8
LEARNAFRCA	1.15	1.15	1.04	1.04	1.04	-0.11	-9.57	1.04	9	1087298	1134861
LIVESTOCK	1.3	1.3	1.38	1.25	1.3	0	0	1.32	81	3879905	5127042
MANSARD	2.34	2.55	2.57	2.37	2.4	0.06	2.56	2.5	161	12462877	31185463
MAYBAKER	3.35	3.35	3.5	3.4	3.4	0.05	1.49	3.43	51	1821735	6251267
MBENEFIT	0.23	0.23	0.24	0.21	0.23	0	0	0.22	32	21566583	4659761
MOBIL	208.8	208.8			208.8		0	196	29	6961	1364330
MRS	13.75	13.75			13.75		0	12.49	10	9588	119730
MTNN	155	155	155.2	155	155.2	0.2	0.13	155.13	168	3207830	498000000
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	84009000	16801800
NAHCO	2.4	2.4	2.35	2.35	2.35	-0.05	-2.08	2.33	29	454181	1056248
NASCON	16	16			16		0	16.52	19	70185	1159627
NB	60.25	60.25			60.25		0	55.41	79	563665	31231233
NCR	1.98	1.98			1.98		0	2.05	1	200	410
NEIMETH	2.7	2.7	2.5	2.44	2.44	-0.26	-9.63	2.47	19	533351	1318083
NEM	2.47	2.47	2.55	2.55	2.55	0.08	3.24	2.54	9	133503	338733.6
NESTLE	1400	1400			1400		0	1397.72	45	222716	311000000
NNFM	7.7	7.7	6.93	6.93	6.93	-0.77	-10.00	6.94	29	465268	3227735
NPFMCRFBK	1.55	1.55	1.58	1.58	1.58	0.03	1.94	1.58	9	165789	261796.6
OANDO	2.98	2.98	3	3	3	0.02	0.67	3	68	1039866	3119950
OKOMUOIL	80	80			80		0	87.63	21	68267	5982173
PRESCO	71.8	71.8			71.8		0	68.35	10	52256	3571607
PRESTIGE	0.55	0.55			0.55		0	0.51	4	219835	111571
PZ	5.15	5.15	5	5	5	-0.15	-2.91	5.03	22	440041	2212871
REDSTAREX	3.3	3.3			3.3		0	3.46	4	95786	331754.6
REGALINS	0.24	0.24	0.24	0.24	0.24	0	0	0.24	4	1475600	354144
ROYALEX	0.26	0.26	0.25	0.24	0.24	-0.02	-7.69	0.24	19	4212976	1016114
SEPLAT	400.7	400.7			400.7		0	418.18	42	103382	43232417
SKYAVN	2.93	2.93			2.93		0	2.85	1	500	1425
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	4084286	816857.2
STANBIC	42.35	42.35			42.35		0	43.99	45	587378	25839113
STERLNBANK	1.94	1.94	1.94	1.85	1.94	0	0	1.9	49	1955151	3706756
TOTAL	130	130			130		0	130.82	11	2702	353466.3
TRANSCOHOT	4	4			4		0	3.96	2	350	1387.5
TRANSCORP	1.01	1.01	1.05	0.99	1	-0.01	-0.99	1.01	190	34072114	34291451
TRANSEXPR	0.87	0.87			0.87		0	0.79	3	15002	11851.9
TRIPPLEG	0.55	0.55	0.6	0.6	0.6	0.05	9.09	0.58	5	148932	87009.25
UACN	7.65	7.65	7.55	7.2	7.55	-0.1	-1.31	7.3	39	954350	6964528
UAC-PROP	0.87	0.87	0.87	0.86	0.86	-0.01	-1.15	0.86	11	660763	569384
UBA	8.4	8.4	8.4	8.15	8.3	-0.1	-1.19	8.31	211	16666917	139000000
UBN	5.5	5.5	5.6	5.6	5.6	0.1	1.82	5.61	49	1256128	7053073
UCAP	4.77	4.77	4.6	4.5	4.5	-0.27	-5.66	4.54	85	5384856	24460645
UNILEVER	13.75	13.75	13.7	12.8	12.95	-0.8	-5.82	13.22	126	2212209	29254770
UNIONDAC	0.25	0.25	0.27	0.27	0.27	0.02	8.00	0.27	3	219046	59142.42
UNITYBNK	0.75	0.75	0.81	0.71	0.81	0.06	8.00	0.77	21	1341312	1032770
UPDCREIT	5.5	5.5			5.5		0	6.05	3	20132	121798.6
UPL	1.38	1.38	1.41	1.41	1.41	0.03	2.17	1.4	6	163899	228959.2
VERITASKAP	0.2	0.2			0.2		0	0.2	1	34351	6870.2
VITAFOAM	7	7			7		0	6.84	26	340596	2329422
WAPCO	23	23	23	22.5	23	0	0	22.77	167	8114337	185000000
WAPIC	0.44	0.44	0.41	0.4	0.4	-0.04	-9.09	0.4	57	6407426	2573094
WEMABANK	0.7	0.7	0.71	0.69	0.69	-0.01	-1.43	0.7	43	1878510	1318517
ZENITHBANK	24.45	24.45	24.45	24	24	-0.45	-1.84	24.13	583	47021980	1130000000
TOTAL TRANSACTION (103)									5267	415531476	4893157402.95

Attachments

File	Description	File size
GTI Daily Price List- Monday_ Nov 30th_ 2020		216 KB

You may also like...