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

Daily Price List – Thursday, 18th February, 2021

by GTI · February 18, 2021

194 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	0.97	4	10050	9758.5
ABCTRANS	0.35	0.35			0.35		0	0.36	4	6816	2459.64
ACCESS	8.3	8.3	8.3	8.05	8.1	-0.2	-2.41	8.1	227	15098654	122362306.7
AFRINSURE	0.24	0.24			0.24		0	0.23	1	1000	230
AFRIPRUD	6.9	6.9			6.9		0	6.84	56	306401	2094352.8
AIICO	1.29	1.29	1.29	1.23	1.23	-0.06	-4.65	1.26	31	1307510	1646908.45				0
AIRTELAFRI	930	930			930		0	841.68	14	1577	1327327
ARDOVA	18.05	18.05			18.05		0	17.78	15	16041	285134.3
BERGER	7.25	7.25			7.25		0	6.99	18	213868	1495636.55
BETAGLAS	50	50			50		0	52.82	8	8084	427000.25
BOCGAS	13.61	13.61			13.61		0	12.35	6	46163	569942.97
BUACEMENT	72	72			72		0	68.45	30	43624	2986102
CADBURY	8.5	8.5			8.5		0	8.68	38	194388	1686539.2
CAP	19	19			19		0	19.36	20	168681	3266033
CAVERTON	2	2			2		0	1.96	22	331092	650512.6
CHAMPION	3.14	3.14	3.05	2.85	3.05	-0.09	-2.87	2.9	19	439775	1276001.69
CHAMS	0.24	0.24	0.22	0.22	0.22	-0.02	-8.33	0.22	10	2788337	614610.35
CHIPLC	0.35	0.35	0.37	0.35	0.35	0	0	0.36	8	748500	271465
CILEASING	5.13	5.13			5.13		0	4.99	16	152482	760841.8
CONOIL	18.9	18.9	18.9	18.9	18.9	0	0	18.9	17	412590	7796554
CORNERST	0.59	0.59	0.64	0.63	0.64	0.05	8.47	0.64	20	2311828	1469569.92
COURTVILLE	0.21	0.21			0.21		0	0.21	3	62020	12994
CUSTODIAN	5.75	5.75	6.25	6	6	0.25	4.35	6.23	10	1124087	6998092
CUTIX	2.24	2.24	2.17	2.17	2.17	-0.07	-3.125	2.17	7	214528	465725.76
DAARCOMM	0.25	0.25			0.25		0	0.23	4	56000	12880
DANGCEM	220	220			220		0	211.82	70	338665	71734428.6
DANGSUGAR	19.05	19.05	19	18.4	18.5	-0.55	-2.89	18.54	244	37127613	688391209.45
ELLAHLAKES	4.25	4.25			4.25		0	4.25	4	20000	85000
ETERNA	5.7	5.7			5.7		0	5.32	11	138565	736632.15
ETI	5.5	5.5	5.55	5.55	5.55	0.05	0.91	5.54	66	1452542	8051326.95
ETRANZACT	2.25	2.25			2.25		0	2.25	1	77	173.25
FBNH	7.35	7.35	7.35	7.25	7.35	0	0	7.31	273	129802950	949312348.15
FCMB	3.2	3.2	3.2	3.04	3.04	-0.16	-5	3.06	81	9859682	30201544.99
FIDELITYBK	2.45	2.45	2.5	2.3	2.35	-0.1	-4.08	2.33	156	14119366	32880654.58
FIDSON	5.35	5.35			5.35		0	5.43	15	17859	96886.6
FLOURMILL	30	30	28.6	28.6	28.6	-1.4	-4.67	28.6	90	1377727	39404684.55
FTNCOCOA	0.5	0.5	0.49	0.49	0.49	-0.01	-2	0.49	14	673454	331442.1
GLAXOSMITH	6.65	6.65			6.65		0	6.76	17	166184	1123502.8
GUARANTY	30.9	30.9	30.95	30	30.3	-0.6	-1.94	30.46	531	35427659	1078974708.55
GUINNESS	21.25	21.25	22	21.25	22	0.75	3.53	21.8	135	7233419	157667308
HONYFLOUR	1.37	1.37	1.35	1.33	1.35	-0.02	-1.46	1.34	38	660681	882101.97
INTBREW	6.02	6.02			6.02		0	5.98	23	149197	892715.8
JAIZBANK	0.68	0.68	0.68	0.65	0.68	0	0	0.67	37	1346318	904144.46
JAPAULGOLD	0.72	0.72	0.72	0.68	0.68	-0.04	-5.56	0.7	49	2911440	2045276.38
JBERGER	20.3	20.3			20.3		0	19.66	42	158168	3109200.85
JOHNHOLT	0.48	0.48			0.48		0	0.49	1	58	28.42
LEARNAFRCA	1.05	1.05			1.05		0	1.03	10	56869	58691.62
LINKASSURE	0.56	0.56			0.56		0	0.56	8	187084	104084.83
LIVESTOCK	2.17	2.17	2.1	2.05	2.05	-0.12	-5.53	2	94	3568799	7142743.84
MANSARD	1.23	1.23	1.24	1.17	1.19	-0.04	-3.25	1.21	61	4418918	5336973.09
MAYBAKER	4.65	4.65			4.65		0	4.25	16	131492	559463.46
MBENEFIT	0.43	0.43	0.43	0.42	0.43	0	0	0.43	32	4036574	1718606.23
MOBIL	228	228			228		0	205.2	3	120	24624
MORISON	0.55	0.55			0.55		0	0.6	1	4218	2530.8
MRS	13.4	13.4			13.4		0	12.58	6	1955	24588
MTNN	181.7	181.7	180	180	180	-1.7	-0.94	179.98	99	779774	140342959.7
MULTIVERSE	0.26	0.26	0.26	0.24	0.24	-0.02	-7.69	0.24	15	1591700	388512
NAHCO	2.15	2.15	2.29	2.2	2.29	0.14	6.51	2.24	38	1884082	4213259.6
NASCON	16.05	16.05			16.05		0	15.97	23	258374	4125129.7
NB	59	59			59		0	58.04	42	216810	12582909.65
NCR	3.43	3.43			3.43		0	3.35	1	11	36.85
NEIMETH	2.18	2.18			2.18		0	2.15	14	122740	264249.79
NEM	2.05	2.05			2.05		0	2.03	13	66295	134788.5
NESTLE	1450	1450			1450		0	1350.19	63	14665	19800545.2
NIGERINS	0.22	0.22	0.23	0.23	0.23	0.01	4.55	0.22	2	169572	36914.4
NNFM	7.02	7.02			7.02		0	6.81	8	15587	106184.44
NPFMCRFBK	1.82	1.82	1.82	1.82	1.82	0	0	1.82	10	605939	1102529.6
OANDO	3.08	3.08	3	3	3	-0.08	-2.60	3.03	53	601492	1823678.11
OKOMUOIL	93	93			93		0	85.19	15	8345	710948.9
PRESCO	70.55	70.55			70.55		0	65.53	8	7600	498050
PRESTIGE	0.46	0.46	0.46	0.46	0.46	0	0	0.46	2	200000	92000
PZ	5.4	5.4			5.4		0	5.23	25	195634	1023161.8
REDSTAREX	3.37	3.37			3.37		0	3.29	13	84448	277841.09
REGALINS	0.3	0.3	0.3	0.3	0.3	0	0	0.3	8	1882298	564680.46
ROYALEX	0.25	0.25	0.27	0.27	0.27	0.02	8	0.27	6	1041112	280878
RTBRISCOE	0.2	0.22	0.22	0.21	0.22	0.02	10	0.22	11	2251096	484219.2
SEPLAT	549	549			549		0	561.2	37	197581	110882357
SKYAVN	3.04	3.04			3.04		0	2.86	11	108959	311524.71
SOVRENINS	0.24	0.24	0.25	0.24	0.25	0.01	4.17	0.24	10	7240900	1770216
STANBIC	43	43			43		0	42.97	19	92265	3964575.05
STERLNBANK	1.86	1.86	1.93	1.83	1.83	-0.03	-1.61	1.84	42	890044	1634828.49
TOTAL	142	142			142		0	133.44	9	7152	954393.1
TRANSCORP	0.94	0.94	0.97	0.91	0.91	-0.03	-3.19	0.92	146	28854031	26612622.37
TRANSEXPR	0.9	0.9			0.9		0	0.81	1	700	567
TRIPPLEG	0.8	0.8			0.8		0	0.82	2	45079	36964.78
UACN	8	8	8	8	8	0	0	8	29	2557791	20450283.7
UAC-PROP	0.83	0.83	0.84	0.81	0.82	-0.01	-1.20	0.83	31	3694296	3050352.89
UBA	8.4	8.4	8.4	8	8	-0.4	-4.76	8.21	224	15640116	128380414.1
UBN	5.15	5.15			5.15		0	5.17	34	218499	1129794.7
UCAP	6	6	5.99	5.8	5.98	-0.02	-0.33	5.92	161	8664683	51284659.77
UHOMREIT	40.65	40.65			40.65		0	37	1	125	4625
UNILEVER	13.95	13.95			13.95		0	13.45	32	181259	2438126.3
UNIONDAC	0.31	0.31			0.31		0	0.29	1	60000	17400
UNITYBNK	0.67	0.67	0.68	0.68	0.68	0.01	1.49	0.7	10	388407	271659.61
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	27	14716784	2943356.8
UPDCREIT	5.8	5.8	5.9	5.25	5.35	-0.45	-7.76	5.57	25	815792	4541441.95
UPL	1.32	1.32	1.4	1.2	1.2	-0.12	-9.09	1.38	8	1089313	1501715.72
VERITASKAP	0.21	0.21	0.21	0.21	0.21	0	0	0.21	11	1419333	298669.93
VITAFOAM	7.95	7.95	7.65	7.65	7.65	-0.3	-3.77	7.64	53	882190	6740393.65
WAPCO	26	26	25.55	25.55	25.55	-0.45	-1.73	25.08	115	1445459	36253027.35
WAPIC	0.59	0.59	0.6	0.54	0.56	-0.03	-5.08	0.57	58	4839424	2744449.98
WEMABANK	0.69	0.69	0.67	0.67	0.67	-0.02	-2.90	0.67	38	1018371	680031.63
ZENITHBANK	25	25	25	23.9	24.1	-0.9	-3.6	24.17	624	37737353	912013954.7
TOTAL TRANSACTION (103)									4965	426255229	4750052486.22

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ January_ 18_2021.		517 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...