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

Daily Price List -Monday, 9th November, 2020

by GTI Research · November 9, 2020

190 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.31	0.31	0.34	0.34	0.34	0.03	9.68	0.34	9	227582	76900.28
ACADEMY	0.29	0.29			0.29		0	0.31	2	905	280.55
ACCESS	8.2	8.2	8.8	8.5	8.7	0.5	6.10	8.62	497	58020306	500000000
AFRIPRUD	6.2	6.2	6.11	5.87	6.11	-0.09	-1.45	5.92	95	11651117	68967200
AIICO	0.92	0.92	0.94	0.89	0.93	0.01	1.09	0.92	28	1133591	1048108
AIRTELAFRI	410.2	410.2			410.2		0	451.2	4	1032	465638.4
ARDOVA	12.65	12.65	13.45	12.5	13.45	0.8	6.32	12.89	85	2155336	27775836
BERGER	6.7	6.7			6.7		0	6.77	6	6451	43688.75
BETAGLAS	55.4	55.4			55.4		0	55.57	6	4209	233876.9
BOCGAS	4.4	4.4			4.4		0	4.84	3	14406	69725.04
BUACEMENT	43	43	45	41.75	44.9	1.9	4.42	43.58	67	1369052	59663588
CADBURY	8.5	8.5			8.5		0	9.03	37	295022	2664035
CAP	23	23			23		0	23.46	25	279893	6566508
CAPHOTEL	2.42	2.42			2.42		0	2.2	1	220	484
CAVERTON	1.94	1.94	1.93	1.85	1.91	-0.03	-1.55	1.89	45	2739450	5183703
CHAMPION	0.89	0.89			0.89		0	0.93	2	62000	57880
CHAMS	0.22	0.22	0.23	0.22	0.23	0.01	4.55	0.23	20	5179753	1171046
CHIPLC	0.37	0.37			0.37		0	0.37	6	34083	12610.71
CILEASING	4.34	4.34	4.3	4.1	4.3	-0.04	-0.92	4.22	24	676091	2855145
CONOIL	19.05	19.05	17.85	17.85	17.85	-1.2	-6.3	17.85	31	602699	10755960
CORNERST	0.58	0.58	0.6	0.6	0.6	0.02	3.45	0.6	5	502750	301732.5
CUSTODIAN	5.55	5.55	5.5	5.5	5.5	-0.05	-0.9	5.5	29	30224610	166000000
CUTIX	1.73	1.73	1.9	1.9	1.9	0.17	9.83	1.89	16	363862	687247
DANGCEM	174.5	174.5	185	176	185	10.5	6.02	180.04	244	2763866	498000000
DANGSUGAR	16.5	16.5	18.15	16.95	18.1	1.6	9.70	17.32	309	22472398	389000000
EKOCORP	6	6			6		0	6	1	325	1950
ETERNA	5	5	5.02	5.02	5.02	0.02	0.4	5.06	25	492862	2495959
ETI	5.6	5.6	6.15	5.6	6	0.4	7.14	5.85	274	33460088	196000000
FBNH	6.85	6.85	7.2	6.8	7.1	0.25	3.65	7.01	549	67651749	475000000
FCMB	3.1	3.1	3.39	3.14	3.39	0.29	9.35	3.29	131	17854860	58791095
FIDELITYBK	2.56	2.56	2.81	2.6	2.81	0.25	9.77	2.77	250	35191380	97471508
FIDSON	4.38	4.38	4.4	4.38	4.4	0.02	0.46	4.38	22	629613	2755944
FLOURMILL	27.2	27.2	28.45	27.45	28.45	1.25	4.6	27.88	148	6695696	187000000
GLAXOSMITH	5.8	5.8	6	5.8	6	0.2	3.45	5.88	172	12697607	74681093
GOLDBREW	0.81	0.81			0.81		0	0.73	1	200	146
GSPECPLC	4.65	4.65			4.65		0	4.19	2	187	783.53
GUARANTY	33.5	33.5	36.3	33.25	35.25	1.75	5.22	34.85	404	21728597	757000000
GUINNESS	17.5	17.5	18.3	18	18.3	0.8	4.57	18.26	147	2909487	53127484
HONYFLOUR	0.99	0.99	1.02	1.02	1.02	0.03	3.03	1.01	53	1643859	1668317
IKEJAHOTEL	1.11	1.11			1.11		0	1.15	2	65500	75325
INTBREW	6.5	6.5	6.9	6.55	6.9	0.4	6.15	6.68	57	1064767	7109187
JAIZBANK	0.6	0.6	0.66	0.59	0.65	0.05	8.33	0.64	51	5280738	3380848
JAPAULOIL	0.23	0.23	0.24	0.23	0.24	0.01	4.35	0.23	31	5114731	1196982
JBERGER	17.05	17.05	17.5	17.3	17.5	0.45	2.64	17.6	76	1534997	27013578
JOHNHOLT	0.56	0.56			0.56		0	0.56	1	504	282.24
LASACO	0.36	0.36	0.36	0.35	0.35	-0.01	-2.78	0.35	25	2381130	844799.5
LEARNAFRCA	1.15	1.15	1.14	1.04	1.05	-0.1	-8.7	1.06	57	3329884	3545198
LINKASSURE	0.41	0.41	0.45	0.45	0.45	0.04	9.76	0.45	2	414000	186300
LIVESTOCK	1.06	1.06	1.16	1.16	1.16	0.1	9.43	1.16	26	918464	1064968
MANSARD	2	2	2.08	2.08	2.08	0.08	4.00	2.1	13	177784	373742.8
MAYBAKER	3.2	3.2	3.45	3.45	3.45	0.25	7.81	3.38	53	1124103	3799741
MBENEFIT	0.2	0.2	0.22	0.2	0.22	0.02	10.00	0.21	21	21285101	4391088
MOBIL	190	190			190		0	198.09	27	57733	11436422
MRS	12.45	12.45			12.45		0	12.9	3	1009	13016.45
MTNN	144	144	150.1	150	150.1	6.1	4.24	150.52	133	8075316	1220000000
NAHCO	2.15	2.15	2.2	2.16	2.2	0.05	2.33	2.18	38	1767206	3844085
NASCON	14.05	14.05			14.05		0	14.98	39	472684	7079438
NB	52	52			52		0	52.22	66	372106	19432891
NCR	2	2	1.8	1.8	1.8	-0.2	-10.00	1.8	3	150073	270144.5
NEIMETH	2	2			2		0	2.05	4	35686	73099.3
NEM	2.05	2.05			2.05		0	2.19	9	62133	135789.5
NESTLE	1421.7	1421.7			1421.7		0	1397.13	60	39221	54796650
NNFM	5.5	5.5	6.05	6.05	6.05	0.55	10.00	5.91	21	560003	3310472
NPFMCRFBK	1.55	1.55	1.66	1.6	1.66	0.11	7.10	1.62	12	553991	899311.5
OANDO	2.7	2.7	2.97	2.75	2.97	0.27	10.00	2.86	97	5465997	15625987
OKOMUOIL	80	80			80		0	86.79	17	62582	5431555
PORTPAINT	2.97	2.97	2.9	2.9	2.9	-0.07	-2.36	2.9	1	382917	1110459
PRESCO	67	67	68.5	62.1	68.5	1.5	2.24	62.82	27	3567696	224000000
PRESTIGE	0.53	0.53			0.53		0	0.56	2	15442	8642.93
PZ	4.8	4.8	5	4.65	4.65	-0.15	-3.13	4.84	60	2058403	9968932
REDSTAREX	3.25	3.25	3.3	3.25	3.25	0	0	3.29	29	1267434	4175355
REGALINS	0.24	0.24			0.24		0	0.24	2	6100	1464
SCOA	2.93	2.93			2.93		0	2.64	1	3500	9240
SEPLAT	420	420			420		0	419.43	16	16235	6809504
SKYAVN	2.93	2.93			2.93		0	2.86	1	1000	2860
SOVRENINS	0.2	0.2			0.2		0	0.2	2	21000	4200
STANBIC	46	46	46	46	46	0	0	46.03	27	2104006	96840674
STERLNBANK	1.82	1.82	2	1.77	2	0.18	9.89	1.96	120	26213517	51311180
TANTALIZER	0.2	0.2			0.2		0	0.2	2	1500	300
TOTAL	129.9	129.9			129.9		0	128.06	38	125294	16045637
TRANSCORP	0.85	0.85	0.93	0.93	0.93	0.08	9.41	0.93	19	2591858	2410428
UACN	7.95	7.95	8.2	8	8	0.05	0.63	8.14	98	6931983	56446565
UAC-PROP	0.82	0.82	0.83	0.82	0.83	0.01	1.22	0.82	22	1135855	934318.2
UBA	8.15	8.15	8.9	8	8.8	0.65	7.98	8.46	386	48532794	410000000
UBN	5.35	5.35	5.8	5.2	5.7	0.35	6.54	5.61	125	7407267	41573843
UCAP	4.2	4.2	4.62	4.4	4.42	0.22	5.24	4.47	199	18207247	81444344
UNILEVER	14.1	14.1	14.15	14.1	14.15	0.05	0.35	14.14	70	1195001	16891567
UNIONDICON	10.95	10.95			10.95		0	9.9	2	1000	9900
UNITYBNK	0.62	0.62	0.66	0.63	0.66	0.04	6.45	0.65	25	1235645	797568.6
UPDCREIT	3.8	3.8			3.8		0	4.15	2	32999	136945.9
UPL	1.28	1.28			1.28		0	1.29	3	5550	7132.2
VERITASKAP	0.2	0.2			0.2		0	0.2	1	40000	8000
VITAFOAM	6.75	6.75	6.85	6.5	6.85	0.1	1.48	6.62	35	814061	5385599
WAPCO	19.5	19.5	21.45	19.95	21.45	1.95	10.00	20.91	283	24145166	505000000
WAPIC	0.44	0.44	0.42	0.42	0.42	-0.02	-4.55	0.42	24	461391	194446.4
WEMABANK	0.64	0.64	0.7	0.61	0.69	0.05	7.81	0.67	92	15160415	10169293
ZENITHBANK	22.3	22.3	24	22.95	23.95	1.65	7.40	23.69	777	70223185	1660000000
TOTAL TRANSACTION (97)									7210	636010098	8244624771.68

Attachments

File	Description	File size
GTI Daily Price List- Monday_ Nov 09_ 2020		215 KB

You may also like...