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

Daily Price List – Thursday, 14th January, 2021

by GTI Research · January 14, 2021

190 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.34	0.34	0.37	0.35	0.35	0.01	2.94	0.36	9	339500	121605
ACADEMY	0.33	0.33	0.36	0.36	0.36	0.03	9.09	0.36	7	1265000	455400
ACCESS	9.15	9.15	9.5	9.15	9.5	0.35	3.83	9.34	329	27682892	258627474
AFRINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
AFRIPRUD	6.77	6.77	7	6.85	7	0.23	3.40	6.94	53	1587915	11022439.77
AFROMEDIA	0.2	0.2			0.2		0	0.2	1	97700	19540
AIICO	1.18	1.18	1.2	1.19	1.2	0.02	1.69	1.2	41	3508291	4207129.58
AIRTELAFRI	851.8	851.8			851.8		0	848.16	44	58705	49791488.8
ARDOVA	20	20	22	21.3	21.85	1.85	9.25	21.84	256	7541954	164732027.85
BERGER	8.05	8.05			8.05		0	7.49	11	15979	119729.7
BETAGLAS	55.4	55.4			55.4		0	55.08	10	15035	828099
BOCGAS	12.52	12.52			12.52		0	13.62	24	93583	1274447.4
BUACEMENT	79.9	79.9			79.9		0	76.41	47	187450	14322635.6
CADBURY	9	9	9.3	9.2	9.3	0.3	3.33	9.23	49	1232825	11378073.3
CAP	20	20			20		0	20	36	518848	10376998.45
CAVERTON	1.9	2	2.09	1.98	2	0.1	5.26	2.01	49	2926530	5885884.12
CHAMPION	1.12	1.12	1.23	1.23	1.23	0.11	9.82	1.23	4	269228	331150.44
CHAMS	0.24	0.25	0.26	0.25	0.26	0.02	8.33	0.26	46	13816823	3551589
CHIPLC	0.31	0.31	0.34	0.31	0.32	0.01	3.23	0.32	10	1283790	405098.9
CILEASING	5.7	5.7			5.7		0	5.4	2	6500	35085
CONOIL	21	21			21		0	19.97	26	119302	2382516.3
CORNERST	0.6	0.6	0.62	0.6	0.62	0.02	3.33	0.61	10	653820	399512.5
COURTVILLE	0.24	0.24	0.24	0.22	0.22	-0.02	-8.33	0.24	7	698000	164360
CUSTODIAN	6	6	6	6	6	0	0	5.99	23	661057	3959430.5
CUTIX	2.09	2.09			2.09		0	2.1	10	70633	148243.15
DAARCOMM	0.3	0.3			0.3		0	0.27	5	2467	666.09
DANGCEM	230	230	237.8	234.9	237	7	3.04	236.91	97	3872056	917323428.4
DANGSUGAR	19.65	19.65	20.45	19.65	20.35	0.7	3.56	20.18	236	6598222	133120508
DEAPCAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	10	606700	121340
ENAMELWA	22.1	22.1			22.1		0	22.1	2	3126	69084.6
ETERNA	5.27	5.27	5.5	5.3	5.3	0.03	0.57	5.37	33	1366467	7341175.84
ETI	6.4	6.4	6.5	6.5	6.5	0.1	1.56	6.5	66	5876922	38198220.25
ETRANZACT	2.33	2.33			2.33		0	2.3	1	245	563.5
FBNH	7.35	7.35	7.5	7.25	7.5	0.15	2.04	7.4	285	44533521	329473070.35
FCMB	3.2	3.2	3.27	3.2	3.22	0.02	0.63	3.21	61	4007447	12869365.69
FIDELITYBK	2.68	2.68	2.73	2.66	2.7	0.02	0.75	2.69	129	22811898	61342681.58
FIDSON	4.6	4.6			4.6		0	4.64	15	123255	571569.65
FLOURMILL	29.3	29.3	30	29.6	30	0.7	2.39	29.89	145	7990683	238849890.85
FTNCOCOA	0.64	0.64	0.66	0.62	0.66	0.02	3.13	0.64	39	4624619	2939056.26
GLAXOSMITH	7	7			7		0	6.91	54	638021	4411308.9
GOLDBREW	0.81	0.81			0.81		0	0.89	1	16331	14534.59
GUARANTY	32.4	32.4	33.1	32.35	33	0.6	1.85	32.64	624	68993112	2251734120.25
GUINEAINS	0.2	0.2			0.2		0	0.2	2	10300	2060
GUINNESS	18.9	18.9	18.9	18.85	18.85	-0.05	-0.26	18.88	73	1290634	24361141.25
HONYFLOUR	1.2	1.2	1.25	1.2	1.24	0.04	3.33	1.22	56	2108511	2571476.77
INTBREW	6.8	6.8			6.8		0	6.84	34	179361	1226594.19
JAIZBANK	0.72	0.72	0.7	0.67	0.7	-0.02	-2.78	0.69	36	1487366	1021247.52
JAPAULGOLD	1.27	1.39	1.39	1.39	1.39	0.12	9.45	1.39	49	10742899	14932629.61
JBERGER	17.7	17.7	18.55	18.5	18.55	0.85	4.80	18.42	33	528586	9734919.15
JOHNHOLT	0.51	0.51	0.5	0.46	0.5	-0.01	-1.96	0.47	10	331925	157596.3
LASACO	0.42	0.42	0.46	0.4	0.45	0.03	7.14	0.43	144	25805038	11170509.03
LEARNAFRCA	1	1	1	0.99	1	0	0	1	20	2631955	2621713.87
LINKASSURE	0.61	0.61	0.67	0.63	0.63	0.02	3.28	0.64	18	3200221	2062925.83
LIVESTOCK	1.76	1.76	1.93	1.75	1.92	0.16	9.09	1.88	125	9890623	18549232.37
MANSARD	1.38	1.38	1.51	1.35	1.51	0.13	9.42	1.51	102	32327788	48726414.4
MAYBAKER	3.85	3.85			3.85		0	3.85	25	248797	957736.9
MBENEFIT	0.36	0.39	0.39	0.37	0.39	0.03	8.33	0.39	124	70590783	27389418.45
MOBIL	249.5	249.5			249.5		0	225.1	20	10828	2437340.8
MORISON	0.5	0.5			0.5		0	0.5	2	1916	958
MRS	13.75	13.75			13.75		0	15.04	17	45146	679116.8
MTNN	165	165	168	168	168	3	1.82	167.57	93	354710	59438079.3
NAHCO	2.29	2.29	2.25	2.25	2.25	-0.04	-1.75	2.26	39	845498	1909432.22
NASCON	15.95	15.95	17.5	17.5	17.5	1.55	9.72	17.41	52	695797	12112793.3
NB	58	58	58.05	58	58.05	0.05	0.09	58.05	44	1143457	66378040.35
NCR	2.36	2.36			2.36		0	2.59	2	10200	26418
NEIMETH	2.2	2.2	2.1	2.06	2.06	-0.14	-6.36	2.08	16	561022	1168956.83
NEM	2.3	2.3	2.3	2.25	2.3	0	0	2.29	18	2539054	5825725.3
NESF	552.2	552.2			552.2		0	552.2	1	150	82830
NESTLE	1505	1505			1505		0	1400.63	50	490502	687009728.8
NIGERINS	0.24	0.26	0.26	0.22	0.24	0	0	0.25	43	9607703	2425880.16
NNFM	6.74	6.74			6.74		0	7.28	15	285867	2082463.61
NPFMCRFBK	1.72	1.72			1.72		0	1.74	5	13099	22773.28
NSLTECH	0.2	0.2			0.2		0	0.2	1	300	60
OANDO	3.5	3.5	3.5	3.5	3.5	0	0	3.5	58	2798127	9800627.77
OKOMUOIL	93	93			93		0	90.09	13	8386	755473
OMATEK	0.22	0.22	0.22	0.22	0.22	0	0	0.22	1	200000	44000
PORTPAINT	2.44	2.44			2.44		0	2.67	3	35000	93450
PRESCO	72	72			72		0	72.02	10	149349	10755782
PRESTIGE	0.47	0.47	0.5	0.48	0.5	0.03	6.38	0.5	28	5812713	2883239.62
PZ	5.2	5.2	5.2	5.2	5.2	0	0	5.18	31	881627	4567229.85
REDSTAREX	3.4	3.4	3.5	3.5	3.5	0.1	2.94	3.46	46	2493773	8620987.02
REGALINS	0.28	0.28	0.3	0.28	0.3	0.02	7.14	0.3	49	19586000	5862870
ROYALEX	0.29	0.3	0.31	0.29	0.31	0.02	6.90	0.31	48	12303800	3769565.78
RTBRISCOE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	8	491295	98259
SEPLAT	496.5	496.5	540	540	540	43.5	8.76	536.02	45	122487	65655637.6
SKYAVN	3.2	3.2			3.2		0	3.25	1	1000	3250
SOVRENINS	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	23	11651933	2796463.92
STANBIC	44	44			44		0	44.17	41	485133	21427666.6
STERLNBANK	1.99	1.99	2.04	2	2.04	0.05	2.51	2	67	4555535	9128844.7
TANTALIZER	0.2	0.2			0.2		0	0.2	2	3000	600
TOTAL	143	143			143		0	141.96	24	118626	16839984.4
TRANSCOHOT	3.6	3.6			3.6		0	3.6	1	449	1616.4
TRANSCORP	0.95	0.97	1.01	0.93	0.95	0	0	0.95	232	136578001	130187282.08
TRANSEXPR	0.73	0.73			0.73		0	0.74	1	500	370
TRIPPLEG	0.66	0.66	0.72	0.72	0.72	0.06	9.09	0.72	1	101949	73403.28
UACN	7.5	7.5	7.5	7.45	7.5	0	0	7.5	164	24988941	187334389
UAC-PROP	0.8	0.8	0.8	0.8	0.8	0	0	0.8	37	1154392	926478.57
UBA	8.8	8.8	9.1	8.85	9.05	0.25	2.84	9.01	267	26887032	242328364.35
UBN	5.35	5.35	5.6	5.5	5.6	0.25	4.67	5.54	51	1998625	11062616.6
UCAP	5.08	5.08	5.2	5.05	5.19	0.11	2.17	5.14	138	5933821	30514489.39
UNILEVER	13.5	13.5			13.5		0	13.45	59	338940	4558424.6
UNIONDAC	0.32	0.32	0.31	0.31	0.31	-0.01	-3.13	0.31	8	212970	65690.25
UNITYBNK	0.7	0.7	0.7	0.7	0.7	0	0	0.7	15	1116703	782686.98
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	3490903	698180.6
UPDCREIT	5.5	5.5			5.5		0	5.24	6	169070	885199.95
UPL	1.25	1.25			1.25		0	1.33	2	463	616.95
VERITASKAP	0.22	0.22	0.24	0.22	0.24	0.02	9.09	0.23	40	13658790	3160726.96
VITAFOAM	9	9	9	8.95	9	0	0	8.99	69	2706938	24330431.05
WAPCO	22.6	22.6	23.7	22.55	23.5	0.9	3.98	23.02	355	61851781	1423886590.65
WAPIC	0.46	0.46	0.5	0.5	0.5	0.04	8.70	0.5	61	3895903	1941520.89
WEMABANK	0.7	0.7	0.75	0.69	0.75	0.05	7.14	0.73	56	4968129	3616205.3
ZENITHBANK	25.9	25.9	26.5	26	26.4	0.5	1.93	26.3	464	42813568	1126078848.35
TOTAL TRANSACTION (112)									6706	809362140	8905564819.01

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ Jan 14th 2021 (3)		235 KB

You may also like...