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

Daily Price List -Thursday, 22nd October, 2020

by GTI Research · October 22, 2020

296 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3	-	-	0.3		0	0.28000102561473	2	39001	10920.32
ACADEMY	0.27	0.27	-	-	0.27		0	0.27	1	20	5.4
ACCESS	7.7	7.7	7.7	7.55	7.65	-0.05	-0.65	7.6792926571934	216	57658634	442777524.7
AFRINSURE	0.2	0.2	-	-	0.2		0	0.2	1	130	26
AFRIPRUD	5.45	5.45	5.6	5.55	5.55	0.1	1.83	5.5586087059749	28	2021715	11237922.6
AIICO	0.85	0.85	0.87	0.85	0.85	0	0	0.8556440197024	12	716461	613035.57
AIRTELAFRI	410.2	410.2	-	-	410.2		0	422.26898921162	24	30125	12720853.3
ARDOVA	11.9	11.9	-	-	11.9		0	11.883210003777	16	156221	1856406.95
BERGER	6.7	6.7	-	-	6.7		0	6.402471636953	6	3702	23701.95
BETAGLAS	55.4	55.4	-	-	55.4		0	52.09	5	90	4688.1
BUACEMENT	40.9	40.9	-	-	40.9		0	39.894338904073	19	89276	3561607
CADBURY	7.5	7.5	-	-	7.5		0	7.6746756721764	19	231710	1778299.1
CAP	18.7	18.7	18.5	18.5	18.5	-0.2	-1.07	18.511216031859	24	561482	10393714.6
CAVERTON [BLS]	1.77	1.77	1.84	1.84	1.84	0.07	3.95	1.8321024736295	20	807720	1479825.81
CHAMPION [BLS]	0.89	0.89	-	-	0.89		0	0.90319597315436	8	29800	26915.24
CHAMS	0.21	0.21	-	-	0.21		0	0.20936241924913	2	10681	2236.2
CHELLARAM	2.51	2.51	-	-	2.51		0	2.45	1	6684	16375.8
CHIPLC	0.34	0.34	0.34	0.31	0.34	0	0	0.31421773399015	8	1015000	318931
CILEASING	4.4	4.4	-	-	4.4		0	4.2	2	764	3208.8
CONOIL	15.8	15.8	-	-	15.8		0	16.243036962445	11	33764	548429.9
CORNERST	0.6	0.6	0.6	0.6	0.6	0	0	0.60001498576352	4	500475	300292.5
CUSTODIAN	5	5	-	-	5		0	5.3096686950642	4	2958	15706
CUTIX	1.78	1.78	-	-	1.78		0	1.793528719973	10	85881	154030.04
DAARCOMM	0.3	0.3	-	-	0.3		0	0.27	1	500	135
DANGCEM	150	150	-	-	150		0	143.23541989069	74	102098	14624049.9
DANGSUGAR	13.5	13.5	13.8	13.8	13.8	0.3	2.22	13.562828824772	49	515168	6987135.4
EKOCORP [BLS]	6	6	-	-	6		0	6.05	1	17000	102850
ETERNA	4.46	4.46	-	-	4.46		0	4.4370454187781	8	63542	281938.74
ETI	4.5	4.5	4.6	4.5	4.5	0	0	4.5277572794628	139	14870328	67329235.85
ETRANZACT [BLS]	1.74	1.74	1.8	1.8	1.8	0.06	3.45	1.8	5	150104	270187.2
FBNH	6.1	6.1	6.1	6	6.05	-0.05	-0.82	6.0510019212982	190	21744672	131577052.05
FCMB	2.26	2.26	2.44	2.3	2.44	0.18	7.96	2.3367533961416	48	4129392	9649370.78
FIDELITYBK	2	2	2.03	1.93	1.95	-0.05	-2.50	1.9632832312714	64	7975387	15657943.56
FIDSON	3.72	3.72	-	-	3.72		0	3.5901648926666	10	78354	281303.78
FLOURMILL	23	23	-	-	23		0	21.998519788586	24	63572	1398489.9
GLAXOSMITH	5.6	5.6	5.5	5.35	5.4	-0.2	-3.57	5.4095570282067	43	3802364	20569104.9
GUARANTY	30	30	30.4	29.85	30	0	0	30.010333292366	201	77841807	2336058572.15
GUINNESS	16	16	16	15.6	15.95	-0.05	-0.31	15.8223538754	180	3292447	52094261.55
HONYFLOUR	0.92	0.92	0.95	0.91	0.95	0.03	3.26	0.93030647537805	54	3223750	2999075.5
INTBREW [BLS]	6.44	6.44	6.4	6.21	6.25	-0.19	-2.95	6.3144810525823	81	2180086	13766111.74
JAIZBANK	0.57	0.57	0.58	0.58	0.58	0.01	1.75	0.57875420875421	16	2970000	1718900
JAPAULOIL	0.21	0.21	0.22	0.21	0.22	0.01	4.76	0.21726768726169	12	1470776	319552.1
JBERGER	16.8	16.8	-	-	16.8		0	17.000951437066	22	70630	1200777.2
JOHNHOLT	0.56	0.56	-	-	0.56		0	0.51	2	2180	1111.8
JULI [MRF]	1.51	1.51	-	-	1.51		0	1.36	1	200	272
LASACO	0.26	0.26	0.26	0.26	0.26	0	0	0.26051972072898	7	923977	240714.23
LEARNAFRCA	1.1	1.1	-	-	1.1		0	1.0006786955802	2	6041	6045.1
LINKASSURE	0.4	0.4	-	-	0.4		0	0.41788045782111	2	18872	7886.24
LIVESTOCK	0.66	0.66	0.67	0.67	0.67	0.01	1.52	0.65921656379516	17	562190	370604.96
MANSARD	1.83	1.83	1.84	1.84	1.84	0.01	0.55	1.8665808456648	6	350730	654665.9
MAYBAKER	3	3	-	-	3		0	3.1187489155621	13	182122	567992.79
MBENEFIT	0.21	0.21	0.21	0.2	0.21	0	0	0.20181843470293	6	611130	123337.3
MOBIL	178.3	178.3	-	-	178.3		0	178.49158668396	22	34695	6192765.6
MRS	12.45	12.45	-	-	12.45		0	12.301862563628	2	4322	53168.65
MTNN	138	138	140	140	140	2	1.45	138.33776425961	156	1712757	236938974.1
NAHCO	2.06	2.06	-	-	2.06		0	2.1141288781597	16	391455	827586.32
NASCON	13	13	-	-	13		0	13.351907447881	22	76411	1020232.6
NB	52	52	-	-	52		0	50.029827330901	36	189090	9460140.05
NCR	2	2	-	-	2		0	1.8181818181818	3	11000	20000
NEIMETH	1.71	1.71	1.8	1.75	1.8	0.09	5.26	1.7886868686869	18	955350	1708822
NEM	2.06	2.06	-	-	2.06		0	2.07	1	6000	12420
NESTLE	1175	1175	-	-	1175		0	1292.5	16	73066	94437805
NNFM	4.65	4.65	-	-	4.65		0	4.2283289817232	10	191500	809725
NPFMCRFBK	1.34	1.34	1.4	1.4	1.4	0.06	4.48	1.4	5	350000	490000
NSLTECH	0.2	0.2	-	-	0.2		0	0.2	1	545	109
OANDO [MRF]	2.3	2.3	2.28	2.25	2.28	-0.02	-0.87	2.27453356425	39	858607	1952930.44
OKOMUOIL	80	80	-	-	80		0	87.899471308833	8	7755	681660.4
PRESCO	65.9	65.9	-	-	65.9		0	62.249309565654	12	11949	743817
PZ	4.1	4.1	-	-	4.1		0	4.4592088704213	14	134289	598822.7
REDSTAREX	3.25	3.25	3.2	3.2	3.2	-0.05	-1.54	3.2056407506702	8	186500	597852
ROYALEX	0.23	0.23	-	-	0.23		0	0.23	1	1515	348.45
SEPLAT	420	420	-	-	420		0	407.4292369525	13	34087	13888040.4
SFSREIT	69.3	69.3	-	-	69.3		0	62.5	1	350	21875
STANBIC	43	43	44	44	44	1	2.33	44.049270511118	19	1302830	57388711.1
STERLNBANK	1.4	1.4	1.4	1.35	1.4	0	0	1.3837830461195	28	1996074	2762133.36
TOTAL	112.2	112.2	-	-	112.2		0	117.35804729938	40	42157	4947463.2
TRANSCOHOT [BLS]	4	4	-	-	4		0	3.6	2	13956	50241.6
TRANSCORP	0.59	0.59	0.62	0.6	0.6	0.01	1.69	0.60787333043635	45	11184060	6798491.8
UACN	6.6	6.6	7.15	6.8	7.15	0.55	8.33	6.9112648823494	40	1171690	8097859.95
UAC-PROP [BLS]	0.82	0.82	0.79	0.79	0.79	-0.03	-3.66	0.78652756424336	8	204885	161147.7
UBA	6.6	6.6	6.85	6.7	6.8	0.2	3.03	6.7624833568567	197	18160632	122810971.65
UBN [BLS]	4.7	4.7	4.7	4.7	4.7	0	0	4.7147529932522	69	2551489	12029640.4
UCAP	3.57	3.57	3.8	3.7	3.8	0.23	6.44	3.7163364044666	106	6500532	24158163.72
UNILEVER	13.15	13.15	-	-	13.15		0	12.891007294452	34	233328	3007832.95
UNIONDAC	0.25	0.25	0.27	0.27	0.27	0.02	8.00	0.26854932301741	7	517000	138840
UNITYBNK	0.58	0.58	0.58	0.58	0.58	0	0	0.58	5	219492	127305.36
UPL	1.21	1.21	-	-	1.21		0	1.33	3	22630	30097.9
VITAFOAM	6	6	6.2	6.2	6.2	0.2	3.33	6.1951071630006	8	319140	1977106.5
WAPCO	17.3	17.3	17.75	17.2	17.65	0.35	2.02	17.346663964093	149	5357856	92940927.6
WAPIC	0.44	0.44	0.44	0.4	0.4	-0.04	-9.09	0.42699402471153	15	1794223	766122.5
WEMABANK	0.56	0.56	0.58	0.55	0.56	0	0	0.56110078398341	27	3704160	2078407.08
ZENITHBANK	20.8	20.8	20.65	20.05	20.65	-0.15	-0.72	20.557949631888	448	39584053	813766967.8
TOTAL TRANSACTION (92)									3375	311333143	4691198861.38

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ Oct 22nd_ 2020		201 KB

You may also like...