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

Daily Price List – Monday, 7th September, 2020

by GTI Research · September 7, 2020

211 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.39	0.39			0.39		0	0.39	5	27318	10619.66
ACADEMY	0.27	0.27	0.29	0.29	0.29	0.02	7.41	0.29	4	247557	71791.53
ACCESS	6.45	6.45	6.85	6.6	6.8	0.35	5.43	6.75	446	29115208	196624929.4
AFRINSURE	0.2	0.2			0.2		0	0.2	2	3400	680
AFRIPRUD	4.49	4.49	4.49	4.49	4.49	0	0	4.46	54	496808	2216025.57
AIICO	0.93	0.93	0.9	0.9	0.9	-0.03	-3.23	0.9	36	1366741	1234007.53
AIRTELAFRI	380	380			380		0	372.76	17	485	180786.6
ARBICO	1.14	1.14			1.14		0	1.14	1	26	29.64
ARDOVA	12.6	12.6			12.6		0	11.88	36	108111	1284037.85
BERGER	6.05	6.05			6.05		0	6.29	13	10063	63257.25
BETAGLAS	55.4	55.4			55.4		0	50.03	10	4948	247529
BOCGAS	4.36	4.36			4.36		0	4.45	5	27215	121108.5
BUACEMENT	40.3	40.3			40.3		0	38.58	39	122845	4739377.15
CADBURY	7.75	7.75			7.75		0	7.38	30	164797	1216900.2
CAP	16.9	16.9	17	17	17	0.1	0.59	16.98	22	1418300	24079122.25
CAVERTON	1.86	1.86			1.86		0	1.85	7	37721	69867.45
CHAMPION	0.9	0.9			0.9		0	0.83	2	40076	33263.08
CHAMS	0.22	0.22	0.21	0.21	0.21	-0.01	-4.55	0.21	19	2081153	437553.46
CILEASING	3.6	3.6	3.9	3.9	3.9	0.3	8.33	3.89	8	207000	806065.2
CONOIL	15.25	15.25			15.25		0	14.96	20	12592	188430.65
CORNERST	0.66	0.66			0.66		0	0.65	19	392189	254793.22
COURTVILLE	0.2	0.2			0.2		0	0.2	1	54727	10945.4
CUSTODIAN	4.75	4.75	4.85	4.8	4.85	0.1	2.11	4.8	32	26389583	126687738.7
CUTIX	1.75	1.75			1.75		0	1.88	2	1678	3154.64
DAARCOMM	0.33	0.33			0.33		0	0.3	1	220	66
DANGCEM	134	134			134		0	134.26	121	184925	24828050.6
DANGSUGAR	12.5	12.5	12.05	12.05	12.05	-0.45	-3.6	12.06	157	2898007	34953733.9
ETERNA	2.08	2.08	2.27	2.2	2.27	0.19	9.13	2.23	35	564301	1260958.24
ETI	4.15	4.15	4.2	4.2	4.2	0.05	1.20	4.18	59	680992	2847748.55
FBNH	5	5	5	4.95	4.95	-0.05	-1	4.97	256	19828351	98633295.45
FCMB	2.2	2.2	2.26	2.2	2.26	0.06	2.73	2.21	77	5479070	12128095.2
FIDELITYBK	1.86	1.88	1.91	1.8	1.86	0	0	1.86	136	10752310	20045221.11
FIDSON	3.71	3.71			3.71		0	3.54	12	51342	181721.32
FLOURMILL	19	19			19		0	18.73	47	102031	1911147.5
GLAXOSMITH	4.85	4.85	5	5	5	0.15	3.09	5	47	1222064	6113209.2
GUARANTY	26.55	26.55	26.7	25.9	25.9	-0.65	-2.45	26.29	298	7150479	187997921.8
GUINNESS	14.45	14.45	14.4	14.4	14.4	-0.05	-0.35	14.32	105	1599482	22911305.05
HONYFLOUR	0.96	0.96	0.91	0.9	0.9	-0.06	-6.25	0.91	34	1543017	1397930.48
INITSPLC	0.57	0.57	0.57	0.57	0.57	0	0	0.57	2	1015000	578550
INTBREW	3.65	3.65	3.65	3.65	3.65	0	0	3.65	30	681573	2486350
JAIZBANK	0.6	0.6	0.6	0.6	0.6	0	0	0.6	9	983033	589932.38
JAPAULOIL	0.21	0.21	0.21	0.21	0.21	0	0	0.21	11	335000	69920
JBERGER	17	17			17		0	16.46	41	397158	6535326.9
LASACO	0.26	0.26	0.26	0.26	0.26	0	0	0.26	81	11579500	3010870
LAWUNION	1.13	1.13			1.13		0	1.1	11	28633	31587.67
LEARNAFRCA	1.05	1.05	1.04	1.04	1.04	-0.01	-0.95	1.04	6	159133	164889.61
LIVESTOCK	0.66	0.66			0.66		0	0.66	10	157009	103460.86
MANSARD	1.83	1.83			1.83		0	1.76	9	98588	173835.8
MAYBAKER	3	3			3		0	2.98	10	41110	122650.36
MBENEFIT	0.21	0.21	0.22	0.21	0.21	0	0	0.21	39	12529550	2690726
MOBIL	192.5	192.5			192.5		0	192.4	15	7046	1355633.7
MORISON	0.6	0.6			0.6		0	0.66	3	10100	6663
MRS	12.45	12.45			12.45		0	11.36	7	15617	177398.95
MTNN	118.6	118.6	118.6	118.6	118.6	0	0	119.11	146	879451	104752406.6
NAHCO	2	2	2.09	2.09	2.09	0.09	4.5	2.12	22	446355	944229.4
NASCON	10.05	10.05			10.05		0	10.12	20	154770	1566302.75
NB	40	40			40		0	40.1	51	270675	10853192.45
NEIMETH	1.87	1.87	1.81	1.8	1.8	-0.07	-3.74	1.81	30	1178961	2132454.55
NEM	2.07	2.07	2.27	2.25	2.25	0.18	8.70	2.26	9	470040	1061540.8
NESF	552.2	552.2			552.2		0	552.2	1	98	54115.6
NESTLE	1175	1175			1175		0	1178.95	37	28929	34105885.9
NNFM	4.5	4.5			4.5		0	4.93	6	11352	55925.55
NOTORE	62.5	62.5			62.5		0	62.22	2	999	62154
NPFMCRFBK	1.27	1.27			1.27		0	1.27	1	29000	36830
OANDO	2.25	2.25	2.3	2.25	2.3	0.05	2.22	2.33	65	1387042	3230651.22
OKOMUOIL	79	79			79		0	75.32	20	17452	1314440.8
PHARMDEKO	1.5	1.5			1.5		0	1.5	1	250	375
PRESCO	49	49			49		0	49.53	11	39727	1967848
PZ	4.1	4.1			4.1		0	4.1	28	139223	570708.25
REDSTAREX	3.89	3.89	3.8	3.72	3.72	-0.17	-4.37	3.77	14	520490	1961765.5
REGALINS	0.24	0.24			0.24		0	0.22	1	9090	1999.8
ROYALEX	0.33	0.33			0.33		0	0.31	8	22280	6951.34
SEPLAT	400	400			400		0	401.74	35	27863	11193751.1
SKYAVN	2.93	2.93			2.93		0	2.66	4	20000	53250
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	131333	26266.6
STANBIC	38	38	38.5	38.5	38.5	0.5	1.32	38.47	42	2839145	109234069.65
STERLNBANK	1.2	1.2	1.2	1.2	1.2	0	0	1.2	128	1278679	1531692.96
SUNUASSUR	0.2	0.2			0.2		0	0.2	2	6075	1215
TOTAL	80	80			80		0	86.87	43	47428	4119975.5
TRANSCORP	0.59	0.59	0.59	0.58	0.58	-0.01	-1.69	0.58	48	2594244	1513124.18
TRIPPLEG	0.44	0.44			0.44		0	0.47	8	87913	41564.76
UACN	6.3	6.3			6.3		0	6.13	44	639776	3919054.35
UAC-PROP	0.92	0.92	0.99	0.85	0.99	0.07	7.61	0.88	30	9163550	8085163.16
UBA	6.45	6.45	6.8	6.3	6.3	-0.15	-2.33	6.58	345	44349265	291991775.5
UBN	5.1	5.1	5.1	4.8	5.1	0	0	4.84	66	6569434	31785145.95
UCAP	3.15	3.15	3.15	3.12	3.15	0	0	3.14	72	3062291	9618143.81
UHOMREIT	40.65	40.65			40.65		0	40	2	4	160
UNILEVER	15	15			15		0	14.49	60	309265	4480177.9
UNIONDAC	0.27	0.27	0.26	0.26	0.26	-0.01	-3.70	0.26	3	414230	107724.4
UNITYBNK	0.56	0.56			0.56		0	0.54	2	3203	1739.62
UPDCREIT	3.8	3.8			3.8		0	4.1	1	7	28.7
UPL	1.65	1.65	1.7	1.7	1.7	0.05	3.03	1.68	19	336351	565178.8
VITAFOAM	5.97	5.97			5.97		0	5.66	39	1305167	7385733.85
WAPCO	12	12	12.05	12.05	12.05	0.05	0.42	12.1	104	1603112	19400653.45
WAPIC	0.33	0.33	0.33	0.33	0.33	0	0	0.33	24	547475	180576.22
WEMABANK	0.55	0.55	0.53	0.53	0.53	-0.02	-3.64	0.53	23	785806	415033.23
ZENITHBANK	17.4	17.4	17.5	17.25	17.3	-0.1	-0.57	17.39	581	30820907	536111053.15
TOTAL TRANSACTION (97)									4699	254973889	2000332242.91

Attachments

File	Description	File size
GTI Daily Price List- Monday_7_September_ 2020		206 KB

You may also like...