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

Daily Price List – Thursday, 24th September, 2020

by GTI Research · September 24, 2020

214 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3			0.3		0	0.31	7	87730	27026.9
ACCESS	6.3	6.3	6.6	6.4	6.55	0.25	3.97	6.5	184	7796495	50677528.25
AFRIPRUD	4.35	4.35	4.45	4.4	4.45	0.1	2.30	4.41	34	874856	3856552.83
AIICO	0.72	0.72			0.72		0	0.79	12	94362	74545.98
AIRTELAFRI	380	380			380		0	400	9	347	138800
ARBICO	1.03	1.03			1.03		0	1.03	1	34500	35535
ARDOVA	11.4	11.4	10.3	10.3	10.3	-1.1	-9.65	10.46	100	1668168	17450725.1
BERGER	6.5	6.5			6.5		0	6.01	14	135762	816507.85
BOCGAS	4.25	4.25			4.25		0	4.14	2	130	537.7
BUACEMENT	40.3	40.3			40.3		0	40	11	192665	7705742.5
CADBURY	7.4	7.4			7.4		0	7.16	9	2015	14436.9
CAP	17.1	17.1	17	17	17	-0.1	-0.58	17.04	21	289767	4937084.3
CAPHOTEL	2.42	2.42			2.42		0	2.3	3	158558	364683.4
CAVERTON	1.84	1.84			1.84		0	1.71	13	198471	338706.78
CHAMPION	0.81	0.81			0.81		0	0.88	3	10000	8811.5
CHAMS	0.2	0.2			0.2		0	0.21	4	15888	3336.48
CHELLARAM	2.51	2.51			2.51		0	2.26	2	760	1717.6
CHIPLC	0.34	0.34			0.34		0	0.35	3	23000	8050
CILEASING	3.95	3.95	4.2	3.9	4.2	0.25	6.33	3.97	23	1115873	4430057.75
CONOIL	15.25	15.25			15.25		0	15.46	50	146118	2258738.2
CORNERST	0.65	0.65			0.65		0	0.67	12	184134	123074.78
COURTVILLE	0.2	0.2	0.21	0.21	0.21	0.01	5.00	0.21	4	2177000	457170
CUSTODIAN	4.8	4.8	5	4.85	5	0.2	4.17	4.89	22	2273972	11109911.6
CUTIX	1.7	1.7	1.7	1.7	1.7	0	0	1.7	27	4168954	7088351.06
DAARCOMM	0.33	0.33	0.3	0.3	0.3	-0.03	-9.09	0.3	6	900150	270045
DANGCEM	134.7	134.7	136	135.9	135.9	1.2	0.89	135.92	54	629673	85588157.8
DANGSUGAR	12.15	12.15	12.5	12.4	12.5	0.35	2.88	12.46	64	1285474	16021350.6
EKOCORP	6	6			6		0	6	1	310	1860
ENAMELWA	22.1	22.1			22.1		0	21	1	25	525
ETERNA	2.5	2.5	2.5	2.5	2.5	0	0	2.5	12	572528	1432415.24
ETI	4	4	4.1	4	4.1	0.1	2.50	4.04	39	1372974	5546430.25
ETRANZACT	2.61	2.61			2.61		0	2.61	7	1000	2610
FBNH	5	5	5.1	5	5.05	0.05	1.00	5.06	148	5626368	28472385.75
FCMB	2.1	2.1	2.11	2.08	2.1	0	0	2.1	30	1434430	3014625.98
FIDELITYBK	1.8	1.8	1.85	1.8	1.85	0.05	2.78	1.81	145	37046328	67021470.6
FIDSON	3.5	3.5	3.53	3.53	3.53	0.03	0.86	3.57	25	800558	2861668.45
FLOURMILL	20	20	20.15	20	20.15	0.15	0.75	20	68	29414759	588344013.1
GLAXOSMITH	5	5			5		0	5	33	499533	2498340.7
GUARANTY	25.5	25.5	26.5	25.95	26	0.5	1.96	26.01	225	51731768	1345500739.8
GUINNESS	13.55	13.55			13.55		0	13.54	50	178466	2416334.9
HONYFLOUR	0.91	0.91			0.91		0	0.93	11	58849	54729.57
IKEJAHOTEL	0.92	0.92			0.92		0	0.88	8	44801	39216.15
INTBREW	3.6	3.6			3.6		0	3.64	46	458143	1669777
JAIZBANK	0.57	0.57	0.6	0.57	0.6	0.03	5.26	0.59	25	3387928	1999279.79
JAPAULOIL	0.2	0.2	0.2	0.2	0.2	0	0	0.2	10	584814	117015.88
JBERGER	15	15			15		0	15.65	30	145041	2269252.25
JOHNHOLT	0.56	0.56			0.56		0	0.56	1	1162	650.72
LASACO	0.27	0.27			0.27		0	0.26	5	126710	32944.6
LAWUNION	1.16	1.16			1.16		0	1.16	2	2864	3322.24
LEARNAFRCA	1.14	1.14			1.14		0	1.06	9	59520	63009.22
LINKASSURE	0.38	0.38			0.38		0	0.38	1	2000	760
LIVESTOCK	0.6	0.6	0.6	0.6	0.6	0	0	0.6	14	211960	126616
MANSARD	1.85	1.85			1.85		0	1.77	11	473000	837645
MAYBAKER	3.07	3.07			3.07		0	3.04	20	130821	397602.72
MBENEFIT	0.2	0.2	0.21	0.21	0.21	0.01	5	0.21	3	487750	102427.5
MOBIL	193.1	193.1	195.1	195.1	195.1	2	1.04	195.12	57	276142	53880099.5
MORISON	0.6	0.6			0.6		0	0.6	1	21093	12655.8
MRS	12.45	12.45			12.45		0	11.46	11	130806	1498478.5
MTNN	123.9	123.9	124	123.8	124	0.1	0.08	123.91	151	1843143	228385380.9
MULTIVERSE	0.2	0.2			0.2		0	0.2	1	100	20
NAHCO	2	2	2	2	2	0	0	2	42	1199716	2398899.34
NASCON	10	10	10	10	10	0	0	10.03	16	314781	3158280.6
NB	43.5	43.5	47.85	43.8	47.85	4.35	10.00	44.57	51	1362593	60724383.9
NCR	2	2			2		0	1.8	1	110	198
NEIMETH	1.9	1.9	1.88	1.88	1.88	-0.02	-1.05	1.88	11	290458	546013.04
NEM	2.03	2.03			2.03		0	2	1	69841	139682
NESTLE	1175	1175			1175		0	1236.97	19	7267	8989092.5
NNFM	4.5	4.5			4.5		0	4.5	6	13300	59821
NPFMCRFBK	1.22	1.22			1.22		0	1.34	3	55233	74012.22
OANDO	2.24	2.24	2.3	2.25	2.25	0.01	0.45	2.27	50	2906302	6587182.22
OKOMUOIL	78	78			78		0	82.1	12	2972	244004.9
PRESCO	49.5	49.5			49.5		0	49.84	15	91356	4552897.5
PRESTIGE	0.6	0.6	0.6	0.6	0.6	0	0	0.55	18	1320000	729650
PZ	4.25	4.25			4.25		0	4.07	33	355282	1446161.75
REDSTAREX	3.25	3.25	3	3	3	-0.25	-7.69	3.03	20	392075	1186208.89
REGALINS	0.23	0.23			0.23		0	0.24	2	4100	984
ROYALEX	0.27	0.27	0.29	0.29	0.29	0.02	7.41	0.28	5	223563	63461.8
SCOA	2.93	2.93			2.93		0	2.64	1	4350	11484
SEPLAT	400	400	400	400	400	0	0	400	21	167570	67028130
SFSREIT	69.3	69.3			69.3		0	69	1	22	1518
SKYAVN	2.93	2.93			2.93		0	2.81	2	2150	6047
SOVRENINS	0.2	0.2			0.2		0	0.2	1	218	43.6
STANBIC	39.1	39.1			39.1		0	40	7	39739	1589554.3
STERLNBANK	1.15	1.15	1.2	1.15	1.15	0	0	1.16	58	71887769	83405971.86
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	3000	600
THOMASWY	0.35	0.35			0.35		0	0.32	1	11550	3696
TOTAL	80	80	80	80	80	0	0	80	35	943393	75473618.8
TOURIST	3.15	3.15			3.15		0	3.15	1	10000	31500
TRANSCOHOT	4	4			4		0	3.6	2	5378	19360.8
TRANSCORP	0.59	0.61	0.61	0.58	0.59	0	0	0.58	64	20293297	11856597.09
TRIPPLEG	0.4	0.4	0.4	0.4	0.4	0	0	0.4	4	191239	76684.68
UACN	6.3	6.3	6.35	6.3	6.3	0	0	6.31	34	969635	6119862.1
UAC-PROP	1	1			1		0	0.93	3	224	209.3
UBA	6.05	6.05	6.1	6	6.1	0.05	0.83	6.03	291	24508021	147795025.25
UBN	5	5			5		0	4.95	24	64991	321628.45
UCAP	3.13	3.13	3.24	3.19	3.2	0.07	2.24	3.21	67	2997618	9632445.43
UNILEVER	14.4	14.4	13.6	13.6	13.6	-0.8	-5.56	13.6	42	426665	5804173.55
UNIONDAC	0.25	0.25	0.27	0.27	0.27	0.02	8.00	0.27	3	149250	40297
UNITYBNK	0.57	0.57	0.57	0.57	0.57	0	0	0.57	6	729832	416114.24
UPDCREIT	3.8	3.8			3.8		0	3.91	8	191652	749357.85
UPL	1.57	1.57			1.57		0	1.59	20	7340	11692
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	15758571	3151714.2
VITAFOAM	5.9	5.9	5.9	5.8	5.9	0	0	5.87	31	808580	4744267.75
WAPCO	13.2	13.2	14.25	14.1	14.1	0.9	6.82	13.83	153	3812246	52712105.6
WAPIC	0.39	0.39	0.36	0.36	0.36	-0.03	-7.69	0.36	18	564804	204900.44
WEMABANK	0.56	0.56			0.56		0	0.55	11	15342	8466.77
ZENITHBANK	17	17	17.2	17	17.1	0.1	0.59	17.04	464	44543315	759119098.15
TOTAL TRANSACTION (107)									3576	359307226	3873648586.84

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ Sep 24th_ 2020		216 KB

You may also like...