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

Daily Price List – Thursday, 24th December, 2020

by GTI Research · December 24, 2020

201 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.33	0.33			0.33		0	0.32	2	19400	6212.5
ACADEMY	0.31	0.31			0.31		0	0.3	1	150	45
ACCESS	8.55	8.55	8.6	8.55	8.6	0.05	0.58479532163743	8.6	115	15236170	130960323.35
AFRIPRUD	6.12	6.12	6.25	6.25	6.25	0.13	2.1241830065359	6.19	25	309603	1917421.53
AFROMEDIA	0.2	0.2			0.2		0	0.2	1	65000	13000
AIICO	1.3	1.3	1.3	1.25	1.26	-0.04	-3.0769230769231	1.26	29	2116659	2667886.02
AIRTELAFRI	851.8	851.8			851.8		0	847.53	21	724	613609
ARDOVA	13.55	13.55			13.55		0	13.12	10	43971	576738.8
BERGER	7.35	7.35			7.35		0	6.85	2	6571	45011.35
BETAGLAS	55.4	55.4			55.4		0	51.22	4	1646	84314.5
BOCGAS	8.7	8.7			8.7		0	9	8	30924	278400.25
BUACEMENT	60	60			60		0	59.14	48	256296	15156553.4
CADBURY	9	9	9	9	9	0	0	9	16	356162	3206248.9
CAP	19.05	19.05	20.5	20.5	20.5	1.45	7.6115485564304	20.45	12	295269	6037783
CAPHOTEL	2.2	2.2			2.2		0	2.3	1	3404	7829.2
CAVERTON	2	2	2.05	2.05	2.05	0.05	2.5	1.96	20	298364	585967.06
CHAMPION	0.89	0.89	0.82	0.82	0.82	-0.07	-7.8651685393258	0.82	7	4551859	3742907.83
CHAMS	0.22	0.22	0.23	0.22	0.23	0.01	4.5454545454545	0.22	10	609318	136108.14
CHIPLC	0.29	0.29			0.29		0	0.3	2	400	120
CILEASING	4.31	4.31			4.31		0	4.26	23	789769	3360770.76
CONOIL	20.85	20.85			20.85		0	18.8	11	3109	58449.2
CORNERST	0.6	0.6			0.6		0	0.63	8	516570	324690
CUSTODIAN	6	6			6		0	5.64	5	6841	38564.25
CUTIX	2.17	2.17	2.15	2.15	2.15	-0.02	-0.92165898617512	2.15	21	432702	931868.13
DAARCOMM	0.3	0.3			0.3		0	0.27	1	12	3.24
DANGCEM	245	245			245		0	240.3	232	3195119	767781005.5
DANGSUGAR	17.9	17.9	17.9	17.9	17.9	0	0	17.91	91	1392313	24932630.25
ETERNA	4.96	4.96	5.45	5.04	5.04	0.08	1.6129032258065	5.32	59	2284424	12160177.18
ETI	6.55	6.55	6.55	6.5	6.55	0	0	6.54	43	3278535	21431755
FBNH	7	7	7.1	7	7.1	0.1	1.4285714285714	7.01	117	8507907	59623550.9
FCMB	2.9	2.9	3.02	2.85	3.02	0.12	4.1379310344828	2.87	47	15265585	43888392.46
FIDELITYBK	2.54	2.54	2.56	2.55	2.55	0.01	0.39370078740157	2.55	49	3822393	9747467.29
FIDSON	4.5	4.5			4.5		0	4.26	4	22826	97243.2
FLOURMILL	26.6	26.6	28.2	26.6	27.95	1.35	5.0751879699248	27.97	55	56161158	1571045451.9
FTNCOCOA	0.81	0.81	0.89	0.89	0.89	0.08	9.8765432098765	0.89	30	2117811	1884851.79
GLAXOSMITH	6.8	6.8	6.95	6.8	6.8	0	0	6.87	14	406435	2790976.8
GUARANTY	33	33	33	32.8	32.8	-0.2	-0.60606060606061	32.81	183	59180538	1941521929.85
GUINNESS	19.5	19.5	19.5	19.5	19.5	0	0	19.5	43	1438517	28051516.3
HONYFLOUR	1.15	1.15	1.23	1.2	1.23	0.08	6.9565217391304	1.21	19	924484	1116824.31
IKEJAHOTEL	1.1	1.1			1.1		0	1.11	5	229247	254628.1
INFINITY	1.36	1.36			1.36		0	1.25	1	1000	1250
INTBREW	5.9	5.9			5.9		0	5.84	40	113710	663778.44
JAIZBANK	0.63	0.63	0.63	0.6	0.6	-0.03	-4.7619047619048	0.61	15	1332439	813883.4
JAPAULGOLD	0.44	0.48	0.48	0.48	0.48	0.04	9.0909090909091	0.48	19	1029386	494105.28
JBERGER	18	18			18		0	18.77	12	125214	2349893.8
JOHNHOLT	0.51	0.51			0.51		0	0.51	2	51676	26270.96
LASACO	0.31	0.31	0.34	0.3	0.34	0.03	9.6774193548387	0.32	47	22987422	7286966.11
LEARNAFRCA	1	1			1		0	1.02	1	7714	7868.28
LIVESTOCK	1.25	1.25	1.3	1.3	1.3	0.05	4	1.3	19	2478935	3219668.59
MANSARD	0.97	0.97	1.05	0.95	1.05	0.08	8.2474226804124	0.99	72	6943844	6850653.68
MAYBAKER	3.75	3.75	3.7	3.7	3.7	-0.05	-1.3333333333333	3.62	23	708570	2562268.79
MBENEFIT	0.27	0.27	0.28	0.26	0.27	0	0	0.28	11	2840800	781883
MOBIL	228	228			228		0	208.32	10	3114	648712.7
MRS	13.75	13.75			13.75		0	14.22	15	1064	15125.55
MTNN	160	160	160.5	160	160	0	0	160.19	88	1974278	316252974.7
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	1358400	271680
NAHCO	2.3	2.3	2.3	2.3	2.3	0	0	2.29	20	645985	1481677.35
NASCON	14.5	14.5			14.5		0	15.65	7	4233	66245.15
NB	56	56			56		0	56.01	28	209782	11749490
NEIMETH	2.3	2.3			2.3		0	2.36	17	154454	364736.86
NESTLE	1505	1505			1505		0	1439.43	12	1273	1832397
NIGERINS	0.2	0.2			0.2		0	0.2	1	30000	6000
NNFM	6.13	6.13			6.13		0	6.35	9	18124	115046.95
NPFMCRFBK	1.55	1.55			1.55		0	1.52	12	64029	97570
OANDO	3.35	3.35	3.65	3.3	3.64	0.29	8.6567164179104	3.5	106	6782634	23752563.42
OKOMUOIL	91	91	91	91	91	0	0	90.82	15	188425	17113303
PRESCO	71.8	71.8			71.8		0	66.12	11	23072	1525605.2
PZ	5.3	5.3			5.3		0	5.16	28	410712	2117298.8
REDSTAREX	3.36	3.36			3.36		0	3.39	5	11648	39453.9
REGALINS	0.21	0.21	0.21	0.21	0.21	0	0	0.21	4	990200	207942
ROYALEX	0.25	0.25			0.25		0	0.23	2	89423	20667.29
SEPLAT	402.3	402.3			402.3		0	412.9	10	3041	1255640.5
SKYAVN	2.93	2.93	3.2	2.93	3.2	0.27	9.2150170648464	2.93	9	13124827	38486680.9
STANBIC	44.05	44.05			44.05		0	44.33	4	12291	544882.95
STERLNBANK	1.92	1.92	1.92	1.91	1.92	0	0	1.91	17	2568336	4914327.54
THOMASWY	0.35	0.35			0.35		0	0.35	2	417	145.95
TOTAL	130	130			130		0	138.42	13	3778	522934.2
TRANSCORP	0.93	0.93	0.93	0.93	0.93	0	0	0.93	30	2874655	2672696.99
TRIPPLEG	0.66	0.66			0.66		0	0.7	2	6037	4225.9
UACN	7.45	7.45	7.5	7.5	7.5	0.05	0.67114093959732	7.49	12	386111	2891892.5
UAC-PROP	0.8	0.8	0.81	0.81	0.81	0.01	1.25	0.81	11	302908	245176.4
UBA	8.5	8.5	8.5	8.4	8.45	-0.05	-0.58823529411765	8.48	108	16646971	141177903.15
UBN	5.6	5.6			5.6		0	5.61	22	127095	712991
UCAP	4.67	4.67	4.75	4.67	4.75	0.08	1.7130620985011	4.69	49	4044152	18980352.06
UNILEVER	13.9	13.9			13.9		0	13.91	21	31039	431716.9
UNIONDAC	0.29	0.29			0.29		0	0.3	3	104850	31903.5
UNITYBNK	0.68	0.68			0.68		0	0.68	7	12542	8474.57
UPL	1.28	1.28			1.28		0	1.38	4	41300	56979.15
VERITASKAP	0.2	0.2			0.2		0	0.2	4	42820	8564
VITAFOAM	7.5	7.5	7.6	7.45	7.6	0.1	1.3333333333333	7.52	31	652868	4908443.75
WAPCO	22.05	22.05	22.05	21	21	-1.05	-4.7619047619048	21.36	184	26074596	556887225.65
WAPIC	0.4	0.4	0.4	0.4	0.4	0	0	0.4	23	2053901	827128.97
WEMABANK	0.69	0.69	0.7	0.7	0.7	0.01	1.4492753623188	0.7	14	415877	290572.57
ZENITHBANK	24.5	24.5	25.4	24.5	24.5	0	0	25.22	294	84434319	2129505342.5
TOTAL TRANSACTION (94)									2925	389724476	7965182408.04

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ Dec 24th_ 2020		215 KB

You may also like...