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

Daily Price List -Thursday, 5th November, 2020

by GTI Research · November 5, 2020

213 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.34	0.34	0.31	0.31	0.31	-0.03	-8.82	0.31	5	198161	61436.35
ACADEMY	0.29	0.29	-	-	-		0	0.31	1	31250	9687.5
ACCESS	8	8	8.2	7.95	8	0	0	8.10	222	34969648	283415995.95
AFRIPRUD	5.67	5.67	6.2	5.67	6.2	0.53	9.35	5.98	77	3123015	18674722.78
AIICO	0.87	0.87	0.87	0.87	0.87	0	0	0.87	14	242556	210377.14
AIRTELAFRI	410.2	410.2	-	-	-		0	451.04	3	49	22101
ARDOVA	12.65	12.65	-	-	-		0	12.18	28	428122	5213996.55
BERGER	6.7	6.7	-	-	-		0	6.50	5	28985	188343.55
BETAGLAS	55.4	55.4	-	-	-		0	53.05	6	12601	668488.05
BOCGAS	4.4	4.4	-	-	-		0	4.062	5	37234	151240.08
BUACEMENT	45.5	45.5	45.45	45.4	45.45	-0.05	-0.11	45.44	39	50275230	2284311145.15
CADBURY	8.5	8.5	-	-	-		0	8.18	15	21986	179805.3
CAP	23	23	-	-	-		0	22.78	20	143409	3267500.1
CAVERTON [BLS]	1.97	1.97	1.97	1.97	1.97	0	0	1.95	16	473057	921038.91
CHAMPION [BLS]	0.89	0.89	-	-	-		0	0.94	1	4000	3760
CHAMS	0.22	0.22	0.23	0.22	0.23	0.01	4.55	0.22	22	3945820	870708.6
CHIPLC	0.37	0.37	0.34	0.34	0.34	-0.03	-8.11	0.34	4	269000	91460
CILEASING	3.96	3.96	-	-	-		0	3.89	7	38000	147756.81
CONOIL	19.05	19.05	-	-	-		0	17.39	22	36820	640432.55
CORNERST	0.58	0.58	-	-	-		0	0.58	3	110000	63500
COURTVILLE	0.21	0.21	-	-	-		0	0.22	2	20500	4515
CUSTODIAN	5.6	5.6	-	-	-		0	5.91	6	55146	326088.15
CUTIX	1.73	1.73	-	-	-		0	1.83	8	50426	92139.99
DAARCOMM	0.3	0.3	-	-	-		0	0.27	1	2050	553.5
DANGCEM	169	169	169	169	169	0	0	168.43	125	1359694	229015179.4
DANGSUGAR	15.5	15.5	15.6	15.5	15.6	0.1	0.65	15.54	269	6587289	102338057.7
ETERNA	5	5	-	-	-		0	4.65	9	56887	264332.72
ETI	5.15	5.15	5.15	5.1	5.1	-0.05	-0.97	5.12	69	5801508	29680703.6
FBNH	6.3	6.3	6.45	6.3	6.4	0.1	1.59	6.35	159	61147352	388375416
FCMB	3.05	3.05	-	-	-		0	3.01	62	991212	2983111.67
FIDELITYBK	2.41	2.41	2.41	2.38	2.41	0	0	2.40	112	11041076	26487845.55
FIDSON	4.4	4.4	4.29	4.1	4.1	-0.3	-6.82	4.12	44	833207	3436499.31
FLOURMILL	28.4	28.4	27.6	26.8	27.6	-0.8	-2.82	26.51	122	1945318	51581092.6
GLAXOSMITH	5.9	5.9	5.9	5.8	5.8	-0.1	-1.69	5.830	68	2320553	13529442.4
GUARANTY	32.1	32.1	32.45	32.1	32.45	0.35	1.09	32.23	251	14535729	468524643.65
GUINEAINS	0.2	0.2	-	-	-		0	0.20	1	400	80
GUINNESS	16.55	16.55	16.6	16.55	16.55	0	0	16.57	93	2621150	43443596.65
HONYFLOUR	1.02	1.02	0.99	0.95	0.99	-0.03	-2.94	0.98	46	4728832	4621627.07
IKEJAHOTEL	1.11	1.11	-	-	-		0	1.00	1	800	800
INTBREW [BLS]	6.9	6.9	6.9	6.5	6.5	-0.4	-5.80	6.77	77	2407239	16294211.7
JAIZBANK	0.59	0.59	0.59	0.59	0.59	0	0	0.59	19	886072	523093.07
JAPAULOIL	0.24	0.24	0.26	0.22	0.25	0.01	4.17	0.25	48	10407342	2617007.73
JBERGER	17.05	17.05	-	-	-		0	17.16	16	101471	1740927.35
LASACO	0.36	0.36	0.38	0.33	0.36	0	0	0.35	37	13367771	4683176.43
LEARNAFRCA	1.05	1.05	1.15	1.15	1.15	0.1	9.52	1.14	12	514800	587430
LINKASSURE	0.45	0.45	0.41	0.41	0.41	-0.04	-8.89	0.41	1	185000	75850
LIVESTOCK	0.89	0.89	0.97	0.89	0.97	0.08	8.99	0.92	27	1621753	1490643.94
MANSARD	2.2	2.2	-	-	-		0	2.03	11	156210	316727.45
MAYBAKER	3.2	3.2	3.2	3.2	3.2	0	0	3.20	15	568429	1819857.95
MBENEFIT	0.2	0.2	-	-	-		0	0.20	5	111950	22449
MOBIL	190	190	-	-	-		0	190.25	18	45034	8567740.2
MRS	12.45	12.45	-	-	-		0	11.79	8	13287	156628.35
MTNN	144	144	-	-	-		0	146.39	59	107516	15739505
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	1250000	250000
NAHCO	2.05	2.05	2.13	2.1	2.1	0.05	2.44	2.11	22	687133	1452861.9
NASCON	13.95	13.95	14.05	14.05	14.05	0.1	0.72	14.06	33	624290	8775119.25
NB	52	52	52	52	52	0	0	51.99	34	13174354	684919495.85
NEIMETH	2	2	-	-	-		0	2.03	5	90689	184524.89
NEM	2.23	2.23	-	-	-		0	2.16	5	152530	329554.26
NESTLE	1421.7	1421.7	-	-	-		0	1421.99	70	135521	192710766.3
NNFM	5.06	5.06	-	-	-		0	5.55	13	154301	856644.81
NPFMCRFBK	1.55	1.55	-	-	-		0	1.58	2	40900	64640
OANDO [MRF]	2.75	2.75	-	-	-		0	2.86	54	662395	1891830.04
OKOMUOIL	80	80	-	-	-		0	85.96	7	11311	972321.8
PORTPAINT [BLS]	2.97	2.97	-	-	-		0	2.72	4	20196	54940.27
PRESCO	65.9	65.9	-	-	-		0	63.58	25	254866	16204144.4
PRESTIGE [BLS]	0.58	0.58	-	-	-		0	0.60	1	468	280.8
PZ	4.7	4.7	-	-	-		0	4.63	13	227564	1054530.7
REDSTAREX	3.2	3.2	3.2	3.2	3.2	0	0	3.19	29	891082	2844202.67
ROYALEX	0.25	0.25	0.24	0.24	0.24	-0.01	-4.00	0.24	2	800020	192005
SCOA	2.93	2.93	-	-	-		0	2.64	1	500	1320
SEPLAT	420	420	-	-	-		0	413.64	10	11205	4634805.2
SFSREIT	69.3	69.3	-	-	-		0	69.30	3	102	7068.6
SKYAVN [BLS]	2.93	2.93	-	-	-		0	2.915	3	4000	11660
SOVRENINS	0.2	0.2	-	-	-		0	0.20	1	10000	2000
STANBIC	46	46	46	46	46	0	0	46	25	4067370	187083635.95
STERLNBANK	1.85	1.85	1.87	1.8	1.81	-0.04	-2.16	1.842	214	5575880	10273520.97
TOTAL	129.9	129.9	-	-	-		0	129.60	26	53459	6928173.8
TRANSCOHOT [BLS]	4	4	-	-	-		0	3.60	5	105456	379641.6
TRANSCORP	0.71	0.71	0.78	0.72	0.78	0.07	9.86	0.77	130	34763273	26628793.31
UACN	7.5	7.5	7.5	7.5	7.5	0	0	7.48	41	3577334	26765513.6
UAC-PROP [BLS]	0.83	0.83	0.81	0.8	0.81	-0.02	-2.41	0.81	14	882537	710751.97
UBA	7.6	7.6	7.7	7.55	7.7	0.1	1.32	7.60	183	29672118	225544219.15
UBN [BLS]	5.5	5.5	5.55	5	5.1	-0.4	-7.27	5.08	112	18329483	93038288.05
UCAP	4.04	4.04	4.05	4.04	4.05	0.01	0.25	4.05	95	5635734	22806569.05
UHOMREIT	40.65	40.65	-	-	-		0	40.65	1	27	1097.55
UNILEVER	13.7	13.7	14.1	14.1	14.1	0.4	2.92	14.05	32	364013	5112932.95
UNIONDAC	0.27	0.27	0.25	0.25	0.25	-0.02	-7.41	0.25	4	130700	33103
UNITYBNK	0.62	0.62	-	-	-		0	0.62	1	6617	4102.54
UPDCREIT	3.8	3.8	-	-	-		0	4.15	1	19155	79493.25
UPL	1.28	1.28	-	-	-		0	1.40	5	2411	3375.4
VITAFOAM	6.75	6.75	-	-	-		0	6.30	52	2421867	15268258.65
WAPCO	18.5	18.5	18.6	18.6	18.6	0.1	0.54	18.38	111	2996344	55081283.1
WAPIC	0.44	0.44	0.44	0.4	0.44	0	0	0.40	26	3289324	1325329.6
WEMABANK	0.62	0.62	0.6	0.6	0.6	-0.02	-3.23	0.62	14	245623	151823.16
ZENITHBANK	21.85	21.85	22	21.8	21.9	0.05	0.29	21.88	378	34352531	751468274.2
TOTAL TRANSACTION (96)									4127	404676629	6364557367.09

Attachments

File	Description	File size
Copy of GTI Daily Price List- Thursday_ Nov_ 5th_ 2020		205 KB

You may also like...