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

Daily Price List – Thursday, 25th February, 2021

by GTI Research · February 25, 2021

144 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35			0.35		0	0.35	5	123176	43071.71
ACADEMY	0.41	0.41			0.41		0	0.43	9	171781	73607.93
ACCESS	8.5	8.5	8.5	8.05	8.1	-0.4	-4.71	8.17	219	9082865	74206278.2
AFRIPRUD	5.95	5.95	6.4	6	6.1	0.15	2.52	6.12	64	2899761	17732900.3
AIICO	1.2	1.2	1.2	1.15	1.2	0	0	1.18	28	3073185	3640342.38
AIRTELAFRI	930	930			930		0	837	11	813	680481
ARDOVA	18.05	18.05			18.05		0	16.48	24	189665	3125017.65
BERGER	7.25	7.25			7.25		0	6.84	4	178	1218.1
BETAGLAS	50	50			50		0	46	5	9649	443854
BOCGAS	13.61	13.61			13.61		0	12.25	5	16700	204649
BUACEMENT	72	72			72		0	65.94	44	92028	6068501.95
CADBURY	8.5	8.5			8.5		0	8.51	13	61576	524049.7
CAP	19.25	19.25	19	19	19	-0.25	-1.30	19.09	21	238645	4554588.05
CAVERTON	1.95	1.95	1.98	1.88	1.88	-0.07	-3.59	1.92	15	953200	1832785.6
CHAMPION	2.9	2.9	2.83	2.8	2.8	-0.1	-3.45	2.83	24	2106235	5953769.24
CHAMS	0.22	0.22	0.24	0.23	0.24	0.02	9.09	0.24	20	2741468	650500.32
CHIPLC	0.33	0.33	0.33	0.33	0.33	0	0	0.34	7	468000	158089.2
CILEASING	5.13	5.13			5.13		0	5.39	33	1499960	8083820.54
CONOIL	18.9	18.9			18.9		0	18.92	10	6668	126157.45
CORNERST	0.59	0.59			0.59		0	0.61	14	288684	176510.23
COURTVILLE	0.2	0.2			0.2		0	0.21	3	15497	3253.47
CUSTODIAN	6	6	6	6	6	0	0	6.08	18	352412	2143406.1
CUTIX	2.25	2.25	2.25	2.24	2.24	-0.01	-0.44	2.24	10	407618	913961.13
DANGCEM	220	220			220		0	209.02	73	360616	75376807.8
DANGSUGAR	18.2	18.2	18.1	18	18.1	-0.1	-0.55	18.06	253	33886770	611834426.85
ETERNA	5.7	5.7			5.7		0	5.13	5	60592	310937.6
ETI	5.55	5.55	5.35	5	5.2	-0.35	-6.31	5.21	84	1815419	9457657.5
FBNH	7.4	7.4	7.45	7.3	7.35	-0.05	-0.68	7.36	149	15895986	116918203.4
FCMB	3.11	3.11	3.06	3.01	3.01	-0.1	-3.22	3.03	65	8793434	26684649.55
FIDELITYBK	2.35	2.35	2.43	2.3	2.42	0.07	2.98	2.36	132	9536344	22532250.87
FIDSON	5.35	5.35	4.9	4.83	4.9	-0.45	-8.41	4.86	26	607242	2951223.66
FLOURMILL	28.85	28.85			28.85		0	28.15	89	1670207	47016485.75
FTNCOCOA	0.5	0.5			0.5		0	0.5	11	209784	104137.32
GLAXOSMITH	6.8	6.8	6.85	6.85	6.85	0.05	0.74	6.85	20	619452	4245194.1
GSPECPLC	4.19	4.19			4.19		0	4.1	1	200	820
GUARANTY	31.05	31.05	31.45	31	31.05	0	0	31.1	214	15395138	478751184.2
GUINNESS	23	23	23	23	23	0	0	23.01	91	2379918	54770407.85
HONYFLOUR	1.25	1.25	1.2	1.2	1.2	-0.05	-4.00	1.2	57	2583968	3105080.8
IKEJAHOTEL	1.28	1.28			1.28		0	1.23	3	404	496.92
INTBREW	6.02	6.02			6.02		0	5.87	18	36270	212723.59
JAIZBANK	0.66	0.66	0.69	0.63	0.66	0	0	0.66	48	1101840	732162.13
JAPAULGOLD	0.71	0.71	0.71	0.64	0.69	-0.02	-2.82	0.67	66	10171917	6842592.85
JBERGER	20.3	20.3			20.3		0	19.05	32	232903	4436801.65
JOHNHOLT	0.48	0.48			0.48		0	0.48	2	5094	2445.12
LASACO	1.24	1.12	1.14	1.12	1.12	-0.12	-9.68	1.12	75	11658014	13076989.48
LEARNAFRCA	1.05	1.05			1.05		0	1.06	8	23886	25312.86
LINKASSURE	0.58	0.58	0.56	0.56	0.56	-0.02	-3.45	0.56	4	298652	167245.12
LIVESTOCK	2.23	2.23	2.3	2.26	2.26	0.03	1.35	2.28	33	2439680	5550467
MANSARD	1.11	1.11	1.13	1.1	1.12	0.01	0.90	1.11	20	2344337	2608740.91
MAYBAKER	3.99	3.99			3.99		0	3.82	18	67882	259644.07
MBENEFIT	0.39	0.39	0.37	0.37	0.37	-0.02	-5.13	0.37	19	4255750	1574660
MOBIL	228	228			228		0	205.2	19	45462	9328802.4
MRS	13.4	13.4			13.4		0	12.1	6	12102	146442.7
MTNN	179.9	179.9			179.9		0	177.92	116	1376250	244861218.9
MULTIVERSE	0.2	0.2	0.21	0.2	0.2	0	0	0.2	19	6351900	1275260
NAHCO	2.22	2.22			2.22		0	2.22	12	26353	58515.58
NASCON	16.05	16.05			16.05		0	15.78	15	232142	3662680.75
NB	54	54	52	52	52	-2	-3.70	51.94	42	6139857	318887897.25
NEIMETH	1.89	1.89			1.89		0	1.77	25	522892	923012.44
NEM	2	2			2		0	2.04	12	149894	305834.7
NESTLE	1450	1450			1450		0	1305.04	45	16285	21252642.3
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	8	920950	184448.9
NNFM	7.02	7.02			7.02		0	6.4	5	9795	62691.87
NPFMCRFBK	1.8	1.8			1.8		0	1.71	4	111210	190620.3
OANDO	3.41	3.7	3.7	3.26	3.35	-0.06	-1.76	3.51	299	16029125	56247598
OKOMUOIL	93	93			93		0	85.26	8	2521	214940.5
PHARMDEKO	1.35	1.35			1.35		0	1.35	1	8	10.8
PRESCO	70.55	70.55			70.55		0	65.35	14	42888	2802792.95
PRESTIGE	0.44	0.44	0.46	0.46	0.46	0.02	4.55	0.46	3	419891	193149.86
PZ	5.3	5.3	5.35	5.35	5.35	0.05	0.94	5.32	26	477576	2540084.55
REDSTAREX	3.12	3.12	3.3	3.3	3.3	0.18	5.77	3.24	11	251878	817084
REGALINS	0.29	0.29			0.29		0	0.27	1	5377	1451.79
ROYALEX	0.25	0.25	0.27	0.26	0.27	0.02	8.00	0.26	5	1760000	465207.5
SEPLAT	530	530	530	530	530	0	0	529.95	31	608685	322569906.6
SOVRENINS	0.28	0.28	0.28	0.27	0.27	-0.01	-3.57	0.28	17	8413097	2338679.22
STANBIC	40	40			40		0	39.95	21	131302	5245407.4
STERLNBANK	1.77	1.77	1.77	1.73	1.73	-0.04	-2.26	1.75	43	1846002	3233031.57
SUNUASSUR	0.73	0.73			0.73		0	0.66	4	100000	66000
TOTAL	142	142			142		0	131.76	17	55593	7325134.5
TRANSCORP	0.94	0.94	0.93	0.89	0.92	-0.02	-2.13	0.9	136	48438670	43726631.49
TRIPPLEG	0.8	0.8			0.8		0	0.82	2	2000	1644
UACN	7.95	7.95	7.55	7.55	7.55	-0.4	-5.03	7.59	31	411209	3120634.85
UAC-PROP	0.83	0.83	0.84	0.82	0.84	0.01	1.20	0.83	11	1599285	1326614.95
UBA	8.55	8.55	8.55	8.1	8.2	-0.35	-4.09	8.36	226	27468432	229570405.45
UBN	5.2	5.2	5.4	5.35	5.35	0.15	2.88	5.38	31	322139	1731808.1
UCAP	6.24	6.24	6.21	6	6	-0.24	-3.85	6.14	267	19239478	118034581.14
UHOMREIT	40.65	40.65			40.65		0	37	2	46	1702
UNILEVER	13.6	13.6	13.6	13.3	13.6	0	0	13.33	51	2477646	33018819.85
UNIONDAC	0.3	0.3			0.3		0	0.3	1	15000	4500
UNIONDICON	10.95	10.95			10.95		0	9.9	2	3	29.7
UNITYBNK	0.67	0.67			0.67		0	0.71	6	14305	10141.69
UPDCREIT	5.85	5.85			5.85		0	5.33	11	51378	273964.5
UPL	1.18	1.18			1.18		0	1.29	4	2150	2773.5
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	8	720318	144063.6
VITAFOAM	7.6	7.6	7.6	7.6	7.6	0	0	7.58	19	383615	2908779.6
WAPCO	23.8	23.8			23.8		0	23.67	72	593703	14052845.4
WAPIC	0.54	0.54	0.56	0.56	0.56	0.02	3.70	0.56	25	573695	323948.83
WEMABANK	0.65	0.65	0.7	0.65	0.7	0.05	7.69	0.67	41	1671684	1123223.21
ZENITHBANK	26.3	26.3	26.2	25.85	25.85	-0.45	-1.71	25.95	566	24565646	637593684.45
TOTAL TRANSACTION (99)									4563	325860900	3713061905.84

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ February 25th_ 2021		227 KB

You may also like...