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

Daily Price List – Thursday, 3rd September, 2020

by GTI Research · September 3, 2020

406 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.39	0.39			0.39		0	0.36	2	28000	10080
ACADEMY	0.27	0.27			0.27		0	0.29	4	42780	12316.6
ACCESS	6.4	6.4	6.45	6.4	6.4	0	0	6.4	148	14784439	94680122.6
AFRIPRUD	4.4	4.4	4.5	4.4	4.4	0	0	4.48	38	970311	4342443.45
AIICO	0.95	0.95	0.93	0.9	0.9	-0.05	-5.26	0.9	45	7532719	6809353.45
AIRTELAFRI	380	380			380		0	379.89	4	115	43687.5
ARDOVA	12.6	12.6			12.6		0	11.47	17	60784	697354.35
BERGER	6.05	6.05			6.05		0	6.17	3	891	5495.1
BETAGLAS	55.4	55.4			55.4		0	49.93	7	12265	612362.25
BOCGAS	4.36	4.36			4.36		0	4.45	3	20355	90579.75
BUACEMENT	40.3	40.3			40.3		0	40.04	23	32377	1296377.05
CADBURY	7.75	7.75			7.75		0	7.12	26	287111	2042862.95
CAP	16.65	16.65			16.65		0	16.31	11	80657	1315518.45
CAVERTON	1.89	1.89			1.89		0	1.83	8	131270	240228.1
CHAMPION	0.93	0.93			0.93		0	0.87	2	1490	1301
CHAMS	0.21	0.21	0.21	0.21	0.21	0	0	0.21	17	1759500	369590
CHIPLC	0.34	0.34			0.34		0	0.32	1	6000	1920
CILEASING	3.6	3.6			3.6		0	3.62	11	272500	985325.9
CONOIL	15.25	15.25			15.25		0	14.36	14	38953	559543
CORNERST	0.65	0.65	0.66	0.66	0.66	0.01	1.54	0.66	12	650664	428235.6
COURTVILLE	0.2	0.2			0.2		0	0.2	8	188200	37652
CUSTODIAN	4.8	4.8			4.8		0	4.97	12	133975	666212.5
CUTIX	1.75	1.75			1.75		0	1.79	13	163880	293759.86
DAARCOMM	0.33	0.33			0.33		0	0.3	1	795	238.5
DANGCEM	134	134			134		0	134.83	47	63458	8556343
DANGSUGAR	12.5	12.5			12.5		0	12.27	59	324835	3986955
DEAPCAP	0.3	0.3			0.3		0	0.27	2	3020	815.4
ETERNA	2.08	2.08			2.08		0	2.17	8	11473	24855.27
ETI	4.15	4.15			4.15		0	4.15	47	492635	2042635.2
FBNH	5.05	5.05	5.1	5.05	5.05	0	0	5.05	193	9785168	49416918.25
FCMB	2.1	2.1	2.2	2.1	2.2	0.1	4.76	2.19	52	10729326	23505185.05
FIDELITYBK	1.81	1.81	1.81	1.8	1.8	-0.01	-0.55	1.81	54	5114643	9235958.71
FIDSON	3.71	3.71			3.71		0	3.54	16	52175	184761.78
FLOURMILL	19	19			19		0	18.86	42	454331	8570676.25
GLAXOSMITH	4.85	4.85			4.85		0	5.04	26	189334	953360.45
GUARANTY	25.65	25.65	25.7	25.65	25.7	0.05	0.19	25.68	270	6497857	166832758.45
GUINNESS	14	14			14		0	14.21	83	462833	6574857.55
HONYFLOUR	0.96	0.96			0.96		0	0.94	9	190076	178635.46
IKEJAHOTEL	0.84	0.84			0.84		0	0.92	1	480	441.6
INFINITY	1.36	1.36			1.36		0	1.49	1	2684	3999.16
INITSPLC	0.63	0.63	0.63	0.63	0.63	0	0	0.63	4	3006000	1893780
INTBREW	3.65	3.65			3.65		0	3.6	22	156688	564030.55
JAIZBANK	0.61	0.61	0.63	0.61	0.62	0.01	1.64	0.62	23	1787251	1106136.57
JAPAULOIL	0.21	0.21	0.22	0.21	0.21	0	0	0.21	12	1350049	284698.39
JBERGER	17	17			17		0	16.26	25	89521	1455200.15
LASACO	0.26	0.26	0.27	0.25	0.25	-0.01	-3.85	0.26	37	17103194	4464084.88
LEARNAFRCA	1.07	1.07			1.07		0	1.04	4	27407	28465.97
LINKASSURE	0.39	0.39	0.42	0.42	0.42	0.03	7.69	0.42	2	235227	97738.53
LIVESTOCK	0.66	0.66			0.66		0	0.66	14	328097	216629.13
MANSARD	1.67	1.67			1.67		0	1.79	2	9700	17341
MAYBAKER	2.93	2.93	2.95	2.95	2.95	0.02	0.68	2.95	9	330072	973171.4
MBENEFIT	0.21	0.21	0.22	0.21	0.22	0.01	4.76	0.22	12	5094104	1109766.08
MOBIL	192.5	192.5			192.5		0	177.3	16	4618	818763.4
MRS	12.45	12.45			12.45		0	11.58	8	4506	52200.05
MTNN	118	118	118.6	118.6	118.6	0.6	0.51	118.62	86	1594604	189153249.4
NAHCO	2.02	2.02	2.21	2.1	2.1	0.08	3.96	2.15	35	991255	2130568.77
NASCON	10.05	10.05			10.05		0	10.27	10	64530	663016
NB	40	40			40		0	40	92	241484	9659076.5
NEIMETH	2	2	1.87	1.87	1.87	-0.13	-6.50	1.88	28	423087	797012.57
NEM	2.07	2.07			2.07		0	2.14	7	80200	171918
NESTLE	1175	1175			1175		0	1178.25	47	11389	13419048.5
NNFM	4.5	4.5			4.5		0	4.94	3	3616	17864
NOTORE	62.5	62.5			62.5		0	62.5	1	10	625
NPFMCRFBK	1.21	1.21	1.27	1.27	1.27	0.06	4.96	1.27	3	200600	254762
OANDO	2.3	2.3	2.3	2.3	2.3	0	0	2.3	40	1069261	2459142.15
OKOMUOIL	79	79			79		0	79.67	21	65566	5223493.6
PRESCO	49	49			49		0	49.87	11	32059	1598857
PZ	4.1	4.1	4.1	4.1	4.1	0	0	4.1	27	232382	951981.5
REDSTAREX	3.65	3.65			3.65		0	3.66	17	157156	575048.65
ROYALEX	0.31	0.31	0.33	0.33	0.33	0.02	6.45	0.33	7	523000	171000
SEPLAT	385	385			385		0	401.93	10	604	242768.7
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	6	1000000	200000
STANBIC	37.5	37.5			37.5		0	37.45	52	244807	9167462.6
STERLNBANK	1.25	1.25	1.2	1.19	1.19	-0.06	-4.80	1.2	63	6334188	7585470.88
STUDPRESS	1.79	1.79			1.79		0	1.94	2	2199	4257.57
TOTAL	80	80			80		0	85.13	31	34886	2969914.8
TRANSCORP	0.59	0.59	0.59	0.56	0.58	-0.01	-1.69	0.57	124	70616211	40062242.98
TRANSEXPR	0.75	0.75	0.75	0.75	0.75	0	0	0.75	2	415751	311813.25
TRIPPLEG	0.44	0.44			0.44		0	0.41	4	99924	41106.17
UACN	5.95	5.95	6.2	5.95	6.2	0.25	4.20	6.03	116	9507980	57309191
UAC-PROP	0.84	0.84	0.92	0.91	0.91	0.07	8.33	0.92	10	626590	573662.8
UBA	6.45	6.45	6.55	6.5	6.5	0.05	0.78	6.51	248	13202676	85952405.75
UBN	5.1	5.1			5.1		0	5	39	325409	1626866.5
UCAP	3.11	3.11	3.14	3.11	3.14	0.03	0.96	3.13	72	2027349	6337965.17
UNILEVER	15	15			15		0	14.95	48	579558	8662456.7
UNITYBNK	0.56	0.56			0.56		0	0.57	4	51010	29085.8
UPL	1.65	1.65			1.65		0	1.63	11	92013	150067.7
VITAFOAM	5.5	5.5	5.78	5.78	5.78	0.28	5.09	5.68	30	412926	2343559.43
WAPCO	12	12	12	12	12	0	0	12.02	61	1594799	19163830.65
WAPIC	0.33	0.33	0.35	0.34	0.35	0.02	6.06	0.34	16	1061482	362929.78
WEMABANK	0.52	0.52	0.53	0.52	0.53	0.01	1.92	0.52	23	1903896	991973.26
ZENITHBANK	16.95	16.95	17.2	17	17.2	0.25	1.47	17.07	440	25490830	435191832.5
TOTAL TRANSACTION (92)									3377	232416080	1315221250.27

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ September 3rd_ 2020		204 KB

You may also like...