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

Daily Price List – Monday, 31st August, 2020

by GTI · August 31, 2020

267 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.39	0.39	0.39	0.36	0.39	0	0	0.37	9	541135	198588.6
ACADEMY	0.3	0.3			0.3		0	0.33	3	40000	13110
ACCESS	6.4	6.4	6.3	6.2	6.2	-0.2	-3.13	6.22	219	18019101	112153022.1
AFRIPRUD	4.2	4.2			4.2		0	4.3	19	80945	347797.07
AIICO	0.9	0.9			0.9		0	0.9	20	278804	251010.56
AIRTELAFRI	380	380			380		0	362.02	27	984	356230.6
ARBICO	1.14	1.14			1.14		0	1.14	1	85	96.9
ARDOVA	12.6	12.6			12.6		0	11.94	30	152348	1818288.6
BERGER	6.05	6.05			6.05		0	6.42	8	4360	27991.25
BETAGLAS	55.4	55.4			55.4		0	55.16	8	936	51627.35
BOCGAS	4.36	4.36			4.36		0	4.43	2	4000	17710
BUACEMENT	40	40	40.1	40	40.1	0.1	0.25	40.02	77	2534023	101409847.7
CADBURY	7.75	7.75			7.75		0	7.34	17	33527	246099.55
CAP	16.7	16.7	16.65	16.2	16.65	-0.05	-0.30	16.23	24	5075170	82349922.7
CAVERTON	1.89	1.89			1.89		0	1.85	12	273850	506727.5
CHAMPION	0.93	0.93			0.93		0	0.85	8	111562	94344.95
CHAMS	0.21	0.21	0.21	0.2	0.21	0	0	0.21	19	3225925	675374.7
CHIPLC	0.34	0.34			0.34		0	0.31	1	3750	1162.5
CILEASING	4	4	3.6	3.6	3.6	-0.4	-10.00	3.61	10	167267	603261
CONOIL	15.25	15.25			15.25		0	14.97	16	61455	920265.5
CORNERST	0.56	0.56			0.56		0	0.59	3	48500	28816.5
COURTVILLE	0.2	0.2			0.2		0	0.2	5	11400	2307
CUSTODIAN	4.8	4.8	4.8	4.8	4.8	0	0	4.77	56	2375679	11343720
CUTIX	1.75	1.75			1.75		0	1.75	6	16322	28562.46
CWG	2.54	2.54			2.54		0	2.3	1	13000	29900
DANGCEM	134.2	134.2	134.9	134.9	134.9	0.7	0.52	134.84	125	1760113	237332542.6
DANGSUGAR	12.5	12.5			12.5		0	12.48	55	338722	4227187.75
ENAMELWA	22.1	22.1			22.1		0	22	1	4	88
ETERNA	1.9	1.9			1.9		0	2	6	8637	17277.58
ETI	3.9	3.9			3.9		0	4	60	632839	2533444.35
FBNH	4.95	4.95	4.95	4.9	4.9	-0.05	-1.01	4.94	230	22258428	109922761.1
FCMB	2.15	2.15	2.2	2	2.2	0.05	2.33	2.08	72	7871456	16370583.42
FIDELITYBK	1.76	1.76	1.79	1.75	1.75	-0.01	-0.57	1.76	99	12863083	22619091.48
FIDSON	3.71	3.71			3.71		0	3.71	14	114328	424444.13
FLOURMILL	18.8	18.8			18.8		0	18.83	41	194198	3656661.9
FTNCOCOA	0.24	0.24	0.26	0.26	0.26	0.02	8.33	0.26	42	2667407	690725.82
GLAXOSMITH	5.1	5.1			5.1		0	4.98	28	170301	847430.55
GUARANTY	25.4	25.4	25.55	25.45	25.5	0.1	0.39	25.5	248	10044535	256163720.85
GUINNESS	14.15	14.15	14.2	13.8	13.8	-0.35	-2.47	14.05	167	3957261	55588937.35
HONYFLOUR	0.93	0.93	0.96	0.95	0.96	0.03	3.23	0.95	16	869335	829640.87
INTBREW	3.7	3.7			3.7		0	3.53	33	493854	1741875.85
JAIZBANK	0.58	0.58	0.57	0.56	0.56	-0.02	-3.45	0.56	30	4132127	2327760.62
JAPAULOIL	0.21	0.21			0.21		0	0.21	8	138284	29197.46
JBERGER	17	17	17	17	17	0	0	16.85	27	334121	5630359.15
LASACO	0.31	0.31	0.31	0.3	0.31	0	0	0.3	27	6366490	1916895.46
LAWUNION	1.03	1.03			1.03		0	1.13	1	5	5.65
LEARNAFRCA	1.07	1.07			1.07		0	1.05	9	146794	153825
LINKASSURE	0.39	0.39			0.39		0	0.4	1	1000	400
LIVESTOCK	0.6	0.6			0.6		0	0.61	12	172518	105427.28
MANSARD	1.84	1.84			1.84		0	1.86	12	134106	249744.41
MAYBAKER	3	3	3	3	3	0	0	3	17	381639	1143310
MBENEFIT	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.2	6	2429452	486355.4
MOBIL	175	175	192.5	192.5	192.5	17.5	10	190.38	32	129060	24570115.7
MRS	12.45	12.45			12.45		0	12.4	6	4620	57273.35
MTNN	117.8	117.8			117.8		0	119.8	82	274041	32831128.4
NAHCO	2.04	2.04	2.05	2.02	2.02	-0.02	-0.98	2.04	58	1250447	2553166.84
NASCON	10.05	10.05	10.05	10	10.05	0	0	10.04	10	481097	4827936
NB	37	37			37		0	37.67	41	168068	6331831.05
NEIMETH	1.86	1.86			1.86		0	1.82	25	443443	807645.03
NEM	2.15	2.15	2.07	2.07	2.07	-0.08	-3.72	2.07	5	139250	288877.85
NESTLE	1175	1175			1175		0	1245.73	94	232530	289669872.9
NNFM	4.5	4.5			4.5		0	4.9	6	28050	137445
NPFMCRFBK	1.22	1.22			1.22		0	1.23	3	6991	8612.02
NSLTECH	0.2	0.2			0.2		0	0.2	1	300	60
OANDO	2.35	2.35	2.35	2.35	2.35	0	0	2.35	43	1692199	3985027.64
OKOMUOIL	79	79			79		0	75.31	21	26713	2011781.75
PRESCO	49	49			49		0	49.98	5	102195	5107900
PRESTIGE	0.52	0.52			0.52		0	0.49	9	501215	245597.09
PZ	4.2	4.2			4.2		0	4.07	31	272048	1108018.35
REDSTAREX	3.85	3.85	3.85	3.65	3.65	-0.2	-5.19	3.76	78	1958178	7354282.38
ROYALEX	0.26	0.26	0.28	0.28	0.28	0.02	7.69	0.28	6	231000	64206.42
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	5000	1000
SEPLAT	385	385			385		0	380.35	36	224951	85561006.6
SKYAVN	2.93	2.93			2.93		0	2.93	2	1500	4395
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	13333333	2666666.6
STANBIC	36.05	36.05			36.05		0	37.05	17	38449	1424703.2
STERLNBANK	1.2	1.2	1.17	1.16	1.17	-0.03	-2.50	1.17	102	4165929	4861736.58
STUDPRESS	1.79	1.79			1.79		0	1.96	2	84	164.64
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	2000	400
TOTAL	80	80			80		0	83.36	20	7972	664569
TRANSCOHOT	4	4			4		0	3.6	1	300	1080
TRANSCORP	0.57	0.57	0.58	0.56	0.57	0	0	0.57	57	15491941	8773785.36
TRANSEXPR	0.75	0.75	0.75	0.75	0.75	0	0	0.75	2	502000	376500
TRIPPLEG	0.5	0.5			0.5		0	0.52	2	11666	6083
UACN	5.7	5.7	5.75	5.6	5.7	0	0	5.71	60	74424772	425225145.35
UAC-PROP	0.92	0.92	0.85	0.85	0.85	-0.07	-7.61	0.85	14	3813508	3252550.8
UBA	6.35	6.35	6.35	6.25	6.25	-0.1	-1.57	6.29	233	22430021	141150910
UBN	5.4	5.4	5.3	5	5.3	-0.1	-1.85	5.06	32	1163948	5888876.1
UCAP	3.1	3.1	3.1	3.04	3.05	-0.05	-1.61	3.05	82	5508436	16808854.24
UNILEVER	15	15			15		0	13.8	50	462345	6381491.9
UNIONDAC	0.24	0.24	0.24	0.24	0.24	0	0	0.24	7	4285050	1028412
UNITYBNK	0.56	0.56			0.56		0	0.55	6	155000	84800
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	50	10
UPDCREIT	3.8	3.8			3.8		0	3.96	9	33645	133380.25
UPL	1.63	1.63	1.79	1.6	1.65	0.02	1.23	1.65	33	1733014	2866954.85
VITAFOAM	5.47	5.47	5.71	5.71	5.71	0.24	4.39	5.47	52	1338901	7328669.1
WAPCO	11.55	11.55	11.95	11.7	11.95	0.4	3.46	11.72	71	7818369	91631228.9
WAPIC	0.35	0.35	0.35	0.35	0.35	0	0	0.34	17	368678	124016.45
WEMABANK	0.51	0.51	0.51	0.51	0.51	0	0	0.51	21	1296210	661507.3
ZENITHBANK	16.85	16.85	16.9	16.65	16.75	-0.1	-0.59	16.76	378	23895804	400400933.85
TOTAL TRANSACTION (100)									3854	302009486	2627756087.96

Attachments

File	Description	File size
GTI Daily Price List- Monay_ August 31st_ 2020		206 KB

GTI

GTI is a leading Nigerian Investment Banking group with proven expertise in Financial advisory, Securities Dealing (Fixed Income and Equities), Asset management and Deal Origination. We have strong capacity in financial service delivery.

You may also like...