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

Daily Price List -Thursday, 11th March, 2021

by GTI · March 11, 2021

131 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3			0.3		0	0.3	6	133180	40352.73
ACCESS	7.8	7.8	7.8	7.7	7.8	0	0	7.79	144	7264021	56570634.25
AFRINSURE	0.24	0.24	0.22	0.22	0.22	-0.02	-8.33	0.22	3	600500	132110
AFRIPRUD	5.95	5.95	6	5.9	5.95	0	0	5.97	105	5325170	31765046.3
AIICO	1.17	1.17	1.22	1.17	1.22	0.05	4.27	1.19	78	19671014	23343629.64
AIRTELAFRI	930	930			930		0	837	3	16	13392				0
ARBICO	1.03	1.03			1.03		0	1.03	1	43	44.29
ARDOVA	14.85	14.85			14.85		0	15.03	12	82005	1232135
AUSTINLAZ	2.03	2.03			2.03		0	2.03	1	199	403.97
BERGER	6.05	6.05			6.05		0	6.35	8	5071	32214.7
BETAGLAS	54	54			54		0	48.6	3	5510	267786
BOCGAS	13.61	13.61			13.61		0	12.26	9	19507	239108.38
BUACEMENT	74.75	74.75			74.75		0	67.44	16	12857	867097.5
CADBURY	8	8			8		0	7.97	26	45686	363938.1
CAP	20	20			20		0	20.03	9	127530	2554875
CAPHOTEL	2.2	2.2			2.2		0	2.2	1	466	1025.2
CAVERTON	1.8	1.8	1.92	1.92	1.92	0.12	6.67	1.93	14	507770	981772.7
CHAMPION	2.2	2.2	2.42	2.3	2.4	0.2	9.09	2.4	45	1567128	3758297.2
CHAMS	0.22	0.22	0.22	0.22	0.22	0	0	0.22	15	2473400	543878
CHIPLC	0.27	0.27	0.29	0.29	0.29	0.02	7.41	0.29	2	978667	283813.43
CILEASING	5	5			5		0	4.9	9	34930	171040.45
CONOIL	17.05	17.05			17.05		0	17	42	103313	1756708.65
CORNERST	0.6	0.6	0.6	0.6	0.6	0	0	0.6	8	2251106	1350638.92
COURTVILLE	0.2	0.2	0.21	0.2	0.2	0	0	0.2	10	3652001	731920.21
CUSTODIAN	6	6			6		0	6.05	11	37032	223912.4
CUTIX	1.97	1.97	2	2	2	0.03	1.52	1.99	10	286520	571208.52
CWG	2.54	2.54			2.54		0	2.29	1	809	1852.61
DAARCOMM	0.25	0.25			0.25		0	0.23	1	1000	230
DANGCEM	228	228	220	220	220	-8	-3.51	220.05	93	2503194	550817327.9
DANGSUGAR	18	18	17.95	17.95	17.95	-0.05	-0.28	17.99	142	1508118	27124670.1
EKOCORP	6	6			6		0	6	1	53000	318000
ENAMELWA	19.9	19.9			19.9		0	17.95	1	21	376.95
ETERNA	4.62	4.62			4.62		0	4.39	16	96765	425081.46
ETI	5	5	5.15	5.1	5.15	0.15	3	5.13	33	811591	4164863.1
FBNH	7.05	7.05	7.1	7.05	7.1	0.05	0.71	7.09	142	7976550	56543662.8
FCMB	2.9	2.9			2.9		0	2.93	36	296219	867133.83
FIDELITYBK	2.2	2.2	2.24	2.2	2.24	0.04	1.82	2.22	78	3121855	6936022.7
FIDSON	4.8	4.8			4.8		0	4.86	18	169854	825051.33
FLOURMILL	27	27			27		0	28.94	46	296119	8569798.1
FTNCOCOA	0.42	0.42			0.42		0	0.41	13	137150	56057.3
GLAXOSMITH	6.2	6.2			6.2		0	6.21	7	51358	318747.2
GSPECPLC	4.19	4.19			4.19		0	4.1	1	23	94.3
GUARANTY	30.7	30.7	31	30.9	30.95	0.25	0.81	30.95	179	8132901	251677793
GUINNESS	23.1	23.1	23.5	23.05	23.5	0.4	1.73	23.41	70	4684689	109691376.3
HONYFLOUR	1.16	1.16	1.23	1.2	1.23	0.07	6.03	1.2	33	2342428	2818456.5
IKEJAHOTEL	1.05	1.05			1.05		0	0.96	6	232970	223222
INTBREW	4.55	4.55	5	4.95	5	0.45	9.89	4.96	19	518073	2571737.5
JAIZBANK	0.68	0.68	0.68	0.62	0.65	-0.03	-4.41	0.64	45	9454848	6057747.67
JAPAULGOLD	0.47	0.47	0.48	0.48	0.48	0.01	2.13	0.48	27	1581758	758100.33
JBERGER	17.7	17.7			17.7		0	18.02	23	70812	1276092.8
JOHNHOLT	0.44	0.44			0.44		0	0.43	3	1394	601.92
LASACO	1.22	1.22	1.3	1.26	1.26	0.04	3.28	1.29	26	1162820	1494321.89
LEARNAFRCA	1.08	1.08			1.08		0	1.14	4	13671	15536.94
LINKASSURE	0.55	0.55			0.55		0	0.51	2	62000	31620
LIVESTOCK	1.7	1.7	1.83	1.79	1.83	0.13	7.65	1.8	35	855496	1537910.52
MANSARD	1	1	0.99	0.92	0.99	-0.01	-1	0.99	58	10472148	10324986.36
MAYBAKER	3.96	3.96			3.96		0	3.86	17	76545	295730.01
MBENEFIT	0.42	0.42	0.4	0.39	0.39	-0.03	-7.14	0.39	22	6110673	2402455.43
MEYER	0.41	0.41			0.41		0	0.38	2	50000	19000
MOBIL	228	228			228		0	205.2	29	100515	20625678
MORISON	0.79	0.79			0.79		0	0.86	4	121200	104232
MRS	13.4	13.4			13.4		0	12.3	5	831	10223.7
MTNN	160	160	160	159.9	160	0	0	159.78	71	628223	100380162.6
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	216500	43300
NAHCO	2.25	2.25	2.25	2.25	2.25	0	0	2.23	19	572350	1275111.91
NASCON	14	14			14		0	14	8	37936	531146.75
NB	49.3	49.3			49.3		0	47.72	39	144481	6895033.1
NCR	3.09	3.09			3.09		0	2.79	3	5071	14168.68
NEIMETH	2.09	2.09			2.09		0	1.96	9	11616	22811.43
NEM	1.76	1.76	1.85	1.75	1.85	0.09	5.11	1.78	33	2948228	5257315.87
NESTLE	1375	1375			1375		0	1337.98	40	34897	46691326.4
NIGERINS	0.2	0.2			0.2		0	0.2	3	19500	3900
NNFM	5.15	5.15			5.15		0	5.17	12	52003	268714.1
NPFMCRFBK	1.61	1.61			1.61		0	1.69	9	133719	226649.49
OANDO	3.04	3.04	3.04	3.03	3.04	0	0	3.03	61	930865	2824576.23
OKOMUOIL	93	93			93		0	87.03	13	39926	3474586.7
OMATEK	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	395000	79000
PRESCO	69	69			69		0	64.26	3	250	16064
PRESTIGE	0.43	0.43			0.43		0	0.43	5	15740	6829.28
PZ	5	5			5		0	4.83	23	138715	670048.95
REDSTAREX	3.12	3.12	3.12	3.12	3.12	0	0	3.18	11	224532	714517.55
REGALINS	0.29	0.29	0.3	0.3	0.3	0.01	3.45	0.3	6	240667	72300.1
ROYALEX	0.24	0.24	0.26	0.26	0.26	0.02	8.33	0.26	5	1048310	272560.6
SCOA	2.38	2.38			2.38		0	2.38	1	449	1068.62
SEPLAT	540	540	540	540	540	0	0	540.04	16	554540	299473867
SKYAVN	3.33	3.33			3.33		0	3.49	3	1460	5095
SMURFIT	0.2	0.2	0.22	0.22	0.22	0.02	10	0.22	2	359000	78980
SOVRENINS	0.28	0.26	0.26	0.26	0.26	-0.02	-7.14	0.26	4	100223	26062.31
STANBIC	40	40			40		0	43.14	17	121156	5226709.95
STERLNBANK	1.52	1.52	1.55	1.55	1.55	0.03	1.97	1.56	30	533142	830570.03
SUNUASSUR	0.66	0.66			0.66		0	0.6	4	20200	12120
TOTAL	142	142			142		0	129.89	20	37856	4917064.5
TOURIST	2.84	2.84			2.84		0	2.84	1	415	1178.6
TRANSCOHOT	3.25	3.25			3.25		0	2.93	1	2478	7260.54
TRANSCORP	0.87	0.87	0.88	0.86	0.88	0.01	1.15	0.87	86	6426428	5619306.35
TRANSEXPR	0.81	0.81			0.81		0	0.81	1	36	29.16
TRIPPLEG	0.72	0.72			0.72		0	0.72	2	15005	10803.6
UACN	7.4	7.4			7.4		0	7.21	21	63776	459946.2
UAC-PROP	0.73	0.73	0.78	0.75	0.78	0.05	6.85	0.77	27	1018488	779878.18
UBA	7	7	7.05	6.95	6.95	-0.05	-0.71	6.97	266	16242308	113241634.85
UBN	5.1	5.1	5.1	5.1	5.1	0	0	5.1	34	426793	2178138.3
UCAP	4.99	4.99	4.9	4.8	4.82	-0.17	-3.41	4.83	128	6202812	29954460.7
UHOMREIT	36.6	36.6			36.6		0	34.72	5	1455	50517
UNILEVER	13.25	13.25			13.25		0	12.61	26	273203	3443990.05
UNIONDICON	10.95	10.95			10.95		0	9.9	1	81	801.9
UNITYBNK	0.73	0.73	0.73	0.73	0.73	0	0	0.73	14	1921866	1404864.94
UNIVINSURE	0.2	0.2			0.2		0	0.2	2	10000	2000
UPDCREIT	5.1	5.1			5.1		0	4.97	10	16604	82443.25
UPL	1.22	1.22	1.16	1.16	1.16	-0.06	-4.92	1.21	17	268859	323993.54
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	267000	53400
VITAFOAM	7.5	7.5	7.5	7.5	7.5	0	0	7.39	42	754378	5577357.8
WAPCO	22	22	23.7	22.05	22.05	0.05	0.23	22.52	64	1287960	29007342.7
WAPIC	0.49	0.49			0.49		0	0.49	28	184404	89661.45
WEMABANK	0.65	0.65	0.66	0.65	0.65	0	0	0.65	51	4653467	3033098.99
ZENITHBANK	21.75	21.75	21.75	21.4	21.45	-0.3	-1.38	21.52	431	11495379	247414777.8
TOTAL TRANSACTION (115)									3567	169353790	2119751323.14

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ March_11_2021...		518 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...