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

Daily Price List – Monday, 7th December, 2020

by GTI Research · December 7, 2020

239 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.36	0.36			0.36		0	0.34	14	115784	39000.52
ACADEMY	0.31	0.31			0.31		0	0.31	1	29	8.99
ACCESS	8.55	8.6	8.6	8.5	8.5	-0.05	-0.58	8.56	223	27574458	235975569.45
AFRIPRUD	6.05	6.05	5.97	5.86	5.86	-0.19	-3.14	5.9	67	1791475	10566865.37
AIICO	1.1	1.1	1.15	1.02	1.1	0	0	1.1	54	6495085	7177055.92
AIRTELAFRI	640	640			640		0	671.85	40	6735	4524913
ARDOVA	14.45	14.45			14.45		0	13.66	25	182237	2489197.5
BERGER	7.35	7.35			7.35		0	6.79	4	3221	21880.7
BETAGLAS	55.4	55.4			55.4		0	53.38	5	1004	53591.3
BOCGAS	6.77	6.77			6.77		0	6.71	3	1124	7537.33
BUACEMENT	55	55			55		0	50.3	28	35848	1803315
CADBURY	8.7	8.7	8.65	8.65	8.65	-0.05	-0.57	8.66	41	213227	1847158.65
CAP	20	20			20		0	20.37	11	21096	429646.95
CAVERTON	1.88	1.88			1.88		0	1.81	14	171200	310032
CHAMPION	0.98	0.98			0.98		0	0.9	7	230500	207750
CHAMS	0.22	0.22	0.22	0.22	0.22	0	0	0.22	17	1799865	396787.27
CHIPLC	0.26	0.26	0.27	0.27	0.27	0.01	3.85	0.27	7	2555271	689923.17
CILEASING	4.78	4.78			4.78		0	4.38	8	21070	92280.42
CONOIL	20.85	20.85			20.85		0	19.05	17	13601	259158.65
CORNERST	0.58	0.58	0.58	0.58	0.58	0	0	0.58	10	339071	197496.66
COURTVILLE	0.21	0.21			0.21		0	0.21	3	6051	1270.71
CUSTODIAN	5.85	5.85			5.85		0	5.95	10	29299	174416.75
CUTIX	1.9	1.9			1.9		0	1.73	23	512490	888383.62
DAARCOMM	0.3	0.3			0.3		0	0.27	3	3340	901.8
DANGCEM	199	199			199		0	191.81	64	77430	14851926.6
DANGSUGAR	19	19	18.6	18.6	18.6	-0.4	-2.11	18.62	109	319923	5958185.2
ETERNA	4.55	4.55			4.55		0	4.38	11	10951	47965.02
ETI	5.9	5.4	5.65	5.35	5.4	-0.5	-8.47	5.4	191	16086740	86858226
ETRANZACT	2.35	2.35			2.35		0	2.23	2	123	273.85
FBNH	7.1	7.1	7.2	7.1	7.1	0	0	7.16	315	49552822	354750583.9
FCMB	2.96	2.96	3	2.96	3	0.04	1.35	2.98	41	847780	2529818.49
FIDELITYBK	2.55	2.55	2.58	2.55	2.56	0.01	0.39	2.56	95	6679210	17098171.77
FIDSON	4.88	4.88			4.88		0	4.91	20	127550	625683.12
FLOURMILL	26.5	26.5			26.5		0	26.34	61	361989	9535910.2
FTNCOCOA	0.29	0.29	0.31	0.27	0.31	0.02	6.90	0.28	40	15644168	4408476.08
GLAXOSMITH	6.65	6.65	6.65	6.6	6.6	-0.05	-0.75	6.65	33	578964	3851476.05
GOLDBREW	0.81	0.81			0.81		0	0.8	3	11400	9174
GUARANTY	33.25	33.25	33.3	33.15	33.15	-0.1	-0.30	33.22	240	9117381	302839759.6
GUINNESS	17.9	17.9			17.9		0	18.01	55	293239	5280545.55
HONYFLOUR	1.12	1.12			1.12		0	1.07	16	140574	151001.77
IKEJAHOTEL	1.1	1.1			1.1		0	1.1	3	4236	4659.6
INTBREW	7.18	7.18			7.18		0	6.89	27	107466	740591.75
JAIZBANK	0.7	0.7	0.7	0.7	0.7	0	0	0.7	19	707941	492115.4
JAPAULOIL	0.25	0.25			0.25		0	0.25	22	505607	125990.81
JBERGER	18.5	18.5			18.5		0	18.19	30	434470	7901822.5
JOHNHOLT	0.56	0.56			0.56		0	0.61	2	2759	1682.99
LASACO	0.31	0.31	0.32	0.31	0.31	0	0	0.31	14	503701	156161.33
LEARNAFRCA	1	1			1		0	1.06	8	18975	20103.39
LIVESTOCK	1.21	1.21	1.33	1.23	1.33	0.12	9.92	1.31	40	2612227	3415512.27
MANSARD	2.3	2.3	2.35	2.3	2.3	0	0	2.32	25	729008	1691807.91
MAYBAKER	3.54	3.54	3.54	3.54	3.54	0	0	3.54	24	660193	2336167.22
MBENEFIT	0.23	0.23	0.23	0.22	0.22	-0.01	-4.33	0.22	21	19980984	4398216.48
MOBIL	228	228			228		0	208.71	33	41103	8578735.5
MORISON	0.49	0.49			0.49		0	0.51	2	600	305
MRS	13.75	13.75			13.75		0	12.91	7	2245	28988
MTNN	156.2	156.2			156.2		0	157.14	104	291629	45827931.6
NAHCO	2.34	2.34	2.4	2.34	2.4	0.06	2.56	2.39	27	2357020	5628585.04
NASCON	16	16	16	16	16	0	0	15.92	30	474540	7552646.85
NB	56	56	55	55	55	-1	-1.79	55	45	12195431	670750195.05
NEIMETH	2.51	2.51	2.52	2.52	2.52	0.01	0.40	2.52	19	268465	675798.87
NEM	2.45	2.45			2.45		0	2.51	6	200800	504404
NESTLE	1400	1400			1400		0	1399.98	71	69348	97085480.2
NNFM	6.26	6.26	6.88	6.88	6.88	0.62	9.90	6.88	12	458921	3156499.78
NPFMCRFBK	1.58	1.58	1.51	1.5	1.5	-0.08	-5.06	1.51	23	1003143	1510738.29
OANDO	2.8	2.8	2.85	2.85	2.85	0.05	1.79	2.86	62	818919	2340684.18
OKOMUOIL	80	80			80		0	88	2	14430	1269840
PRESCO	71.8	71.8			71.8		0	65.18	19	120400	7847278.75
PRESTIGE	0.5	0.5	0.5	0.45	0.5	0	0	0.45	16	4895000	2218700
PZ	4.8	4.8	5	4.95	5	0.2	4.17	4.97	25	421248	2092261
REDSTAREX	3.38	3.38			3.38		0	3.31	8	45798	151534.4
ROYALEX	0.22	0.22	0.22	0.21	0.21	-0.01	-4.55	0.21	13	2564620	545470.2
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	6480	1296
SEPLAT	402.3	402.3			402.3		0	415.17	16	7910	3284017
STANBIC	44	44			44		0	44.37	19	39920	1771281.6
STERLNBANK	1.86	1.86	1.89	1.89	1.89	0.03	1.61	1.88	237	3866214	7280187.26
TOTAL	130	130			130		0	139.29	24	19845	2764127.1
TRANSCOHOT	4	4	3.6	3.6	3.6	-0.4	-10.00	3.61	3	187175	676030
TRANSCORP	0.95	0.95	0.96	0.94	0.96	0.01	1.05	0.95	67	5679689	5410549.08
TRANSEXPR	0.87	0.87			0.87		0	0.79	1	39	30.81
TRIPPLEG	0.66	0.66			0.66		0	0.71	7	4322	3048.9
UACN	7.15	7.15	7.2	7.1	7.2	0.05	0.70	7.16	30	462843	3312788.05
UAC-PROP	0.84	0.84	0.85	0.85	0.85	0.01	1.19	0.85	16	2277074	1930407.22
UBA	8.2	8.2	8.25	8.2	8.25	0.05	0.61	8.2	156	89115544	730831902.35
UBN	5.55	5.55	5.4	5.35	5.4	-0.15	-2.70	5.39	47	897089	4838744.3
UCAP	4.5	4.5	4.6	4.25	4.6	0.1	2.22	4.43	146	5373385	23788493.09
UNILEVER	13	13	13	13	13	0	0	13.03	72	634455	8269823.1
UNIONDAC	0.25	0.25			0.25		0	0.27	1	10000	2700
UNITYBNK	0.64	0.64	0.64	0.64	0.64	0	0	0.64	12	574446	369238.22
UPDCREIT	5.5	5.5			5.5		0	5.6	2	18000	100800
UPL	1.47	1.47			1.47		0	1.45	7	195000	282250
VERITASKAP	0.2	0.2			0.2		0	0.2	1	2272	454.4
VITAFOAM	7	7	7	7	7	0	0	7	33	1316746	9215598.75
WAPCO	23	23	22.8	22.5	22.8	-0.2	-0.87	22.71	105	3539696	80390557
WAPIC	0.4	0.4	0.42	0.42	0.42	0.02	5	0.42	20	573901	238702.93
WEMABANK	0.68	0.68			0.68		0	0.67	39	283961	189677.03
ZENITHBANK	23.95	23.95	23.9	23.7	23.7	-0.25	-1.04	23.78	353	14747359	350712282.5
TOTAL TRANSACTION (96)									4105	324317917	3191667213.98

Attachments

File	Description	File size
GTI Daily Price List- Monday_ Dec 7th_ 2020		208 KB

You may also like...