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

Daily Price List – Thursday, 31st December, 2020

by GTI Research · December 31, 2020

259 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.38	0.38			0.38		0	0.39	2	1238	482.82
ACADEMY	0.3	0.3			0.3		0	0.28	2	32250	9030
ACCESS	8.75	8.75	9.35	8.45	8.45	-0.3	-3.43	9.02	308	99649007	898546157.55
AFRIPRUD	6.25	6.25			6.25		0	6.3	30	299263	1884888.09
AFROMEDIA	0.2	0.2			0.2		0	0.2	4	63700	12740
AIICO	1.24	1.24	1.16	1.12	1.13	-0.11	-8.87	1.14	38	205997791	234226582.89
AIRTELAFRI	851.8	851.8			851.8		0	795.86	32	1893	1506562.8
ARBICO	1.03	1.03			1.03		0	1.13	1	50000	56500
ARDOVA	13.55	13.55			13.55		0	13.17	21	181972	2396090.1
BERGER	7.35	7.35			7.35		0	6.7	1	1000	6700
BETAGLAS	55.4	55.4			55.4		0	51.44	7	2167	111461.7
BOCGAS	8.7	8.7	9.57	9.57	9.57	0.87	10.00	9.57	6	162370	1553880.9
BUACEMENT	70.4	70.4	77.4	77.35	77.35	6.95	9.87	77.15	146	1135313	87590000.05
CADBURY	8.8	8.8	9	9	9	0.2	2.27	9	19	585157	5264382
CAP	20	20	20	20	20	0	0	20.18	24	1090194	22005267.35
CAVERTON	2.05	2.05			2.05		0	1.88	12	187849	353833.43
CHAMPION	0.86	0.86	0.92	0.86	0.86	0	0	0.86	12	10999390	9468170.69
CHAMS	0.23	0.23	0.24	0.22	0.23	0	0	0.23	23	3335472	759762.76
CHIPLC	0.32	0.32			0.32		0	0.32	3	40490	12951
CILEASING	4.73	4.73	5.2	4.5	5.2	0.47	9.94	4.9	31	1408580	6895927.81
CONOIL	20.85	20.85			20.85		0	18.95	15	37234	705498.5
CORNERST	0.59	0.59			0.59		0	0.63	1	70000	44100
COURTVILLE	0.21	0.21	0.21	0.21	0.21	0	0	0.21	7	1188299	248614.22
CUSTODIAN	5.85	5.85			5.85		0	5.71	11	23360	133483.8
CUTIX	2.3	2.3			2.3		0	2.31	18	176973	408211
CWG	2.54	2.54			2.54		0	2.54	1	5500	13970
DAARCOMM	0.3	0.3			0.3		0	0.27	1	10000	2700
DANGCEM	245	245	244.9	243	244.9	-0.1	-0.04	243.5	239	8604254	2095165517.3
DANGSUGAR	17.9	17.9	17.85	17.6	17.6	-0.3	-1.68	17.66	122	2437505	43053600.7
DEAPCAP	0.25	0.25	0.25	0.25	0.25	0	0	0.25	1	100000	25000
ENAMELWA	22.1	22.1			22.1		0	22.1	1	1195	26409.5
ETERNA	5.61	5.61	5.5	5.1	5.1	-0.51	-9.09	5.2	44	1164236	6049231.1
ETI	6.5	6.5	6.25	6	6	-0.5	-7.69	6.09	49	1639590	9985082.05
FBNH	7.2	7.2	7.15	7	7.15	-0.05	-0.69	7.1	233	48314367	342906194.2
FCMB	3.03	3.03	3.33	2.85	3.33	0.3	9.90	3.25	138	24301553	79044579.12
FIDELITYBK	2.54	2.54	2.54	2.5	2.52	-0.02	-0.79	2.51	110	11127175	27961809.38
FIDSON	4.5	4.5			4.5		0	4.36	11	32896	143510.88
FLOURMILL	26	26			26		0	25.63	109	2158101	55317335.75
FTNCOCOA	0.73	0.73	0.66	0.66	0.66	-0.07	-9.59	0.66	10	296152	195460.32
GLAXOSMITH	6.9	6.9			6.9		0	6.82	18	385728	2631053.9
GOLDBREW	0.81	0.81			0.81		0	0.8	1	10000	8000
GUARANTY	32.5	32.5	32.6	32.35	32.35	-0.15	-0.46	32.4	210	5937944	192411579.9
GUINNESS	19	19			19		0	18.22	65	647470	11798723.45
HONYFLOUR	1.24	1.24	1.29	1.2	1.2	-0.04	-3.23	1.25	51	1801544	2252915.15
IKEJAHOTEL	1.1	1.1	1.2	1.2	1.2	0.1	9.09	1.2	3	269000	322800
INTBREW	6.49	6.49	5.95	5.95	5.95	-0.54	-8.32	6.2	51	1137100	7054786.32
JAIZBANK	0.66	0.66	0.66	0.66	0.66	0	0	0.66	20	684301	452298.67
JAPAULGOLD	0.57	0.62	0.62	0.52	0.62	0.05	8.77	0.58	271	85742610	49591546.08
JBERGER	17.8	17.8			17.8		0	17.95	14	172395	3094589.25
LASACO	0.37	0.37	0.37	0.35	0.35	-0.02	-5.41	0.37	26	1540664	563385.68
LEARNAFRCA	1	1			1		0	1	2	4018	4019.26
LINKASSURE	0.52	0.52			0.52		0	0.54	1	16000	8640
LIVESTOCK	1.3	1.3	1.39	1.3	1.39	0.09	6.92	1.37	21	1291558	1766061.48
MANSARD	1.05	1.05	1.05	1.03	1.05	0	0	1.05	53	9133016	9570647.56
MAYBAKER	3.7	3.7	3.68	3.51	3.51	-0.19	-5.14	3.65	29	1508757	5500823.81
MBENEFIT	0.28	0.28	0.27	0.27	0.27	-0.01	-3.57	0.27	4	1003441	271029.07
MOBIL	228	228			228		0	205.21	8	2070	424789.8
MRS	13.75	13.75			13.75		0	13	1	30	390
MTNN	160	160	169.9	160	169.9	9.9	6.19	160.12	83	25438081	4073188501.7
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	105000	21000
NAHCO	2.3	2.3			2.3		0	2.31	18	85407	197296.97
NASCON	14.5	14.5			14.5		0	14.96	9	95416	1427870.95
NB	56	56	56	56	56	0	0	56	32	273434	15312355.55
NCR	1.96	1.96			1.96		0	2.15	4	3214	6897.5
NEIMETH	2.23	2.23			2.23		0	2.27	23	590902	1341882.92
NEM	1.63	1.63	1.79	1.79	1.79	0.16	9.82	1.79	5	340798	610028.42
NESTLE	1505	1505			1505		0	1449.67	22	3910	5668227
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	386850	77370
NNFM	6.13	6.13	6.74	6.74	6.74	0.61	9.95	6.7	12	829264	5557223.82
NPFMCRFBK	1.68	1.68	1.7	1.7	1.7	0.02	1.19	1.69	11	479223	812059.1
OANDO	3.5	3.5	3.7	3.25	3.7	0.2	5.71	3.54	64	3437078	12155181.85
OKOMUOIL	91	91			91		0	91.19	16	1420	129494.85
OMATEK	0.2	0.2			0.2		0	0.2	3	4200	840
PORTPAINT	2.6	2.6	2.46	2.46	2.46	-0.14	-5.38	2.46	4	136879	336935.4
PRESCO	71.8	71.8	70.95	70.95	70.95	-0.85	-1.18	69.84	22	889052	62095611
PRESTIGE	0.43	0.43	0.46	0.46	0.46	0.03	6.98	0.46	6	183528	83987.04
PZ	5.3	5.3			5.3		0	5.22	18	79600	415727.3
REDSTAREX	3.43	3.43			3.43		0	3.5	8	73778	258213
REGALINS	0.22	0.22			0.22		0	0.22	2	9570	2105.4
ROYALEX	0.26	0.26			0.26		0	0.25	2	90000	22400
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	100	20
SCOA	2.93	2.93			2.93		0	2.64	1	6900	18216
SEPLAT	402.3	402.3			402.3		0	408.92	11	6205	2537354.6
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	3600000	720000
STANBIC	44.05	44.05			44.05		0	45.68	10	154285	7047062.1
STERLNBANK	2.05	2.05	2.04	1.98	2.04	-0.01	-0.49	2.04	236	5954300	12140438.36
TOTAL	130	130			130		0	131.1	23	11756	1541174.2
TRANSCORP	0.91	0.91	0.9	0.88	0.9	-0.01	-1.10	0.9	106	13758767	12341433.02
TRANSEXPR	0.72	0.72			0.72		0	0.79	14	913101	721349.79
UACN	7.5	7.5	7.25	7.25	7.25	-0.25	-3.33	7.06	45	1662893	11748247.7
UAC-PROP	0.79	0.79			0.79		0	0.83	5	30540	25359.71
UBA	8.55	8.65	8.75	8.45	8.65	0.1	1.17	8.63	164	37351765	322470189.6
UBN	5.3	5.3	5.35	5.1	5.35	0.05	0.94	5.23	52	1814413	9491518.8
UCAP	4.79	4.79	4.84	4.71	4.71	-0.08	-1.67	4.77	64	3079251	14686015.76
UNILEVER	13.9	13.9			13.9		0	13.92	39	308698	4297735.65
UNIONDAC	0.32	0.32	0.32	0.31	0.31	-0.01	-3.13	0.32	2	4195000	1330400
UNIONDICON	10.95	10.95			10.95		0	9.9	1	10000	99000
UNITYBNK	0.68	0.68	0.72	0.64	0.64	-0.04	-5.88	0.66	15	644803	428592.87
UPDCREIT	5.5	5.5			5.5		0	6.05	1	160	968
UPL	1.28	1.28			1.28		0	1.4	1	50	70
VERITASKAP	0.2	0.2			0.2		0	0.2	1	5915	1183
VITAFOAM	7.6	7.6	7.8	7.8	7.8	0.2	2.63	7.8	28	18355618	143138237
WAPCO	21	21	21.15	21.05	21.05	0.05	0.24	21.14	83	1934977	40899632.25
WAPIC	0.4	0.4	0.4	0.4	0.4	0	0	0.4	8	307146	124060.1
WEMABANK	0.69	0.69	0.69	0.69	0.69	0	0	0.69	18	824644	569201.74
ZENITHBANK	24.95	25	25	24.75	24.8	-0.15	-0.60	24.84	400	44036896	1093971423.65
TOTAL TRANSACTION (106)									4396	710705919	10081889852.81

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ Dec 31st_ 2020		233 KB

You may also like...