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

Daily Price List -Thursday, 12th November, 2020

by GTI Research · November 12, 2020

227 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.32	0.32	0.35	0.32	0.32	0	0	0.34	21	3451285	1177679.3
ACADEMY	0.29	0.29			0.29		0	0.28	4	60985	17132.21
ACCESS	9.3	9.3	10.05	9.35	10	0.7	7.53	9.84	640	100847642	992773346.6
AFRIPRUD	6.5	6.5	7.15	6.52	6.7	0.2	3.08	7	105	3670540	25687536.93
AFROMEDIA	0.2	0.2			0.2		0	0.2	1	500	100
AIICO	0.94	0.94	1.03	0.9	1	0.06	6.38	1	91	14654922	14668939.68
AIRTELAFRI	410.2	410.2	451.2	451.2	451.2	41	10.00	451.2	7	100351	45278371.2
ARDOVA	14.95	14.95	16.4	15.5	16.4	1.45	9.70	15.89	124	3006074	47776064.55
BERGER	6.7	6.7	7.35	7.35	7.35	0.65	9.70	7.34	7	177685	1304215.4
BETAGLAS	55.4	55.4			55.4		0	52.52	13	21505	1129458.45
BOCGAS	4.4	4.4			4.4		0	4.84	6	38092	184329.28
BUACEMENT	46.5	46.5	51.15	49	51.15	4.65	10.00	49.93	121	1841803	91961387.7
CADBURY	10	10	11	11	11	1	10.00	10.88	74	1258679	13695017.35
CAP	23	23			23		0	22.99	65	928530	21351119
CAVERTON	1.99	1.99	2.18	2	2.18	0.19	9.55	2.16	62	5688052	12292062
CHAMPION	0.91	0.91	1	1	1	0.09	9.89	1	28	1699617	1694091.3
CHAMS	0.24	0.24	0.26	0.23	0.26	0.02	8.33	0.26	35	6801986	1746182.06
CHIPLC	0.37	0.37			0.37		0	0.35	2	52046	18195.64
CILEASING	4.1	4.1	4.51	4.2	4.51	0.41	10.00	4.3	41	2567425	11043133.57
CONOIL	17.85	17.85	19.05	19.05	19.05	1.2	6.72	19.03	31	440678	8384884.2
CORNERST	0.62	0.62	0.64	0.64	0.64	0.02	3.23	0.64	10	682593	436124.32
COURTVILLE	0.21	0.21	0.21	0.21	0.21	0	0	0.21	6	1732155	363752.55
CUSTODIAN	5.6	5.6	6.15	6.15	6.15	0.55	9.82	6.14	19	993873	6103010.65
CUTIX	1.9	1.9	2.09	1.72	2.09	0.19	10.00	1.98	68	3199937	6349552.19
CWG	2.54	2.54			2.54		0	2.79	1	300	837
DAARCOMM	0.3	0.3			0.3		0	0.27	1	800	216
DANGCEM	185	185	201.9	191.2	200	15	8.11	196.76	269	3679620	724014672.5
DANGSUGAR	19.45	19.45	21.35	19.8	21.35	1.9	9.77	21.13	317	15563460	328843212.95
EKOCORP	6	6			6		0	6	1	365	2190
ETERNA	5.07	5.07	5.1	4.57	4.57	-0.5	-9.86	4.95	43	1151535	5704103.56
ETI	6.65	6.65	7.3	6.75	7.3	0.65	9.77	7.23	278	34783189	251489141.75
FBNH	7.7	7.7	8.45	7.7	8.4	0.7	9.09	8.29	710	121494561	1006806070.15
FCMB	3.5	3.5	3.8	3.5	3.8	0.3	8.57	3.64	140	14740403	53611139.03
FIDELITYBK	2.85	2.85	3.1	2.85	3.07	0.22	7.72	3.01	477	79500091	239481350
FIDSON	4.95	4.95	5.44	5.44	5.44	0.49	9.90	5.44	42	2020424	10982990.6
FLOURMILL	28.5	28.5	30.3	28.5	30.25	1.75	6.14	29.56	158	20644811	610332388.8
GLAXOSMITH	7.25	7.25	7.95	7.9	7.95	0.7	9.66	7.94	114	8214840	65255045.1
GSPECPLC	4.65	4.65	4.19	4.19	4.19	-0.46	-9.89	4.19	2	100216	419905.04
GUARANTY	36	36	38.45	35	38.2	2.2	6.11	37.15	534	49671100	1845034185.25
GUINNESS	20.9	20.9	22.95	22	22	1.1	5.26	22.68	231	6772565	153603735.8
HONYFLOUR	1.07	1.08	1.17	1.08	1.17	0.1	9.35	1.16	131	33024547	38231710.61
INTBREW	7.15	7.15	7.74	7.1	7.25	0.1	1.40	7.37	153	4195384	30923506.62
JAIZBANK	0.75	0.75	0.82	0.8	0.8	0.05	6.67	0.81	90	9185122	7428579.61
JAPAULOIL	0.28	0.28	0.3	0.3	0.3	0.02	7.14	0.3	26	1487001	445700.3
JBERGER	17.5	17.5	19.25	19	19.25	1.75	10.00	19.07	27	838530	15987831.3
JOHNHOLT	0.56	0.56			0.56		0	0.51	5	27776	14165.76
LASACO	0.35	0.35	0.38	0.34	0.38	0.03	8.57	0.36	26	14960275	5361866.29
LEARNAFRCA	1	1	1.05	1	1.05	0.05	5.00	1.04	34	1338660	1393845.63
LINKASSURE	0.47	0.47	0.5	0.5	0.5	0.03	6.38	0.5	8	240630	119988.7
LIVESTOCK	1.39	1.39	1.52	1.28	1.5	0.11	7.91	1.47	144	14070981	20641581.8
MANSARD	2.2	2.2	2.42	2.21	2.41	0.21	9.55	2.32	38	1439433	3344165.93
MAYBAKER	3.6	3.6	3.93	3.25	3.25	-0.35	-9.72	3.69	59	2460736	9092165.9
MBENEFIT	0.22	0.22	0.24	0.22	0.24	0.02	9.09	0.23	43	19240137	4405745.72
MOBIL	190	190			190		0	205.51	12	8010	1646130
MORISON	0.54	0.54	0.49	0.49	0.49	-0.05	-9.26	0.49	2	200000	98000
MRS	12.45	12.45	13.65	13.65	13.65	1.2	9.64	13.65	10	168112	2294728.8
MTNN	160	160	162	160	162	2	1.25	161.29	243	17006283	2742940882
NAHCO	2.32	2.32	2.55	2.42	2.55	0.23	9.91	2.5	85	4135947	10347968.18
NASCON	16.95	16.95			16.95		0	18.6	32	284680	5294317.2
NB	57.5	57.5	63.25	60.1	63.1	5.6	9.74	61.61	87	1157329	71298473.35
NCR	1.8	1.8			1.8		0	1.97	3	10502	20703.4
NEIMETH	2.42	2.42	2.66	2.66	2.66	0.24	9.92	2.63	46	1435826	3782851.16
NEM	2.25	2.25	2.2	2.2	2.2	-0.05	-2.22	2.21	12	837268	1851698.1
NESTLE	1400	1400	1450	1450	1450	50	3.57	1448.42	67	463124	670796294.7
NNFM	7	7	7.7	7.7	7.7	0.7	10.00	7.7	16	393248	3028009.6
NPFMCRFBK	1.8	1.8	1.93	1.85	1.93	0.13	7.22	1.92	39	2174917	4165936.77
OANDO	3.58	3.58	3.93	3.9	3.93	0.35	9.78	3.92	179	19567086	76778791.54
OKOMUOIL	80	80			80		0	87.85	16	18228	1601383
PORTPAINT	2.9	2.9	2.93	2.9	2.91	0.01	0.34	2.91	6	401823	1169886.7
PRESCO	72.5	72.5	79.75	79.75	79.75	7.25	10.00	79.54	43	1412071	112315826.2
PRESTIGE	0.57	0.57	0.55	0.55	0.55	-0.02	-3.51	0.55	9	739255	406485.43
PZ	4.8	4.8	5.25	5.25	5.25	0.45	9.38	5.21	56	1115890	5816413.7
REDSTAREX	3.4	3.4	3.6	3.32	3.6	0.2	5.88	3.44	59	2737968	9427351.98
REGALINS	0.26	0.26	0.24	0.24	0.24	-0.02	-7.69	0.24	6	737609	177058.34
ROYALEX	0.25	0.25	0.25	0.24	0.25	0	0	0.25	8	1421550	349374.3
RTBRISCOE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	6	268595	53719
SEPLAT	420	420			420		0	434.62	36	96389	41892804.7
SFSREIT	69.3	69.3			69.3		0	62.4	1	150	9360
STANBIC	46	46	46	46	46	0	0	46.01	74	8648794	397973882.95
STERLNBANK	2.2	2.2	2.42	2.35	2.42	0.22	10.00	2.41	151	23272256	56048575.96
STUDPRESS	1.79	1.79			1.79		0	1.9	1	2421	4599.9
TANTALIZER	0.2	0.2			0.2		0	0.2	7	4320	864
THOMASWY	0.35	0.35			0.35		0	0.38	1	1050	399
TOTAL	129.9	129.9			129.9		0	128.67	28	42157	5424303.8
TRANSCOHOT	4	4			4		0	4.4	2	4000	17600
TRANSCORP	1.12	1.22	1.23	1.13	1.23	0.11	9.82	1.23	195	76518261	93914713.87
TRIPPLEG	0.46	0.46			0.46		0	0.42	1	542	227.64
UACN	8.4	8.4	9.1	8.15	8.85	0.45	5.36	8.8	108	6619269	58241285.9
UAC-PROP	0.9	0.9	0.99	0.81	0.95	0.05	5.56	0.84	71	35710892	29868310.94
UBA	9.1	9.1	9.8	9	9.75	0.65	7.14	9.58	627	80454340	770426850.8
UBN	6.1	6.1	6.7	6.15	6.7	0.6	9.84	6.46	197	18112784	117081186.7
UCAP	4.7	4.59	5.17	4.59	5.11	0.41	8.72	4.96	314	53634378	266035052.55
UNILEVER	14.35	14.35	15.75	15.5	15.75	1.4	9.76	15.71	134	6083762	95589958.75
UNIONDAC	0.26	0.26	0.24	0.24	0.24	-0.02	-7.69	0.24	3	115001	27900.26
UNIONDICON	10.95	10.95			10.95		0	9.9	1	10000	99000
UNITYBNK	0.72	0.72			0.72		0	0.75	26	483998	363406.34
UPDCREIT	3.8	3.8			3.8		0	4.01	3	80000	320600
UPL	1.28	1.28	1.4	1.4	1.4	0.12	9.38	1.4	13	403400	564760
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	770500	154110
VITAFOAM	6.85	6.85	7.1	6.85	7.1	0.25	3.65	6.98	78	4330533	30209843.6
WAPCO	21.8	21.8	23.95	21.8	23.95	2.15	9.86	23.75	352	20382995	484182077.3
WAPIC	0.45	0.45	0.49	0.45	0.49	0.04	8.89	0.48	40	2526801	1212697.76
WEMABANK	0.82	0.82	0.9	0.82	0.9	0.08	9.76	0.9	165	21652590	19446709.35
ZENITHBANK	25.6	25.6	28.15	25.6	28.15	2.55	9.96	27.65	1345	161383290	4462744025.8
TOTAL TRANSACTION (104)									10704	1192804641	17395925115.15

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ Nov 12th_ 2020		223 KB

You may also like...