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

Daily Price List – Thursday, 6th August, 2020

by GTI Research · August 6, 2020

291 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	0.95	3	3000	2850
ABCTRANS	0.47	0.47			0.47		0	0.43	2	50100	21543
ACADEMY	0.33	0.33			0.33		0	0.36	1	6720	2419.2
ACCESS	6.4	6.4	6.4	6.35	6.35	-0.05	-0.78	6.38	119	4618617	29479559.7
AFRIPRUD	4.19	4.19			4.19		0	4.32	35	484707	2093819.74
AFROMEDIA	0.2	0.2			0.2		0	0.2	1	2200	440
AIICO	0.9	0.9	0.93	0.93	0.93	0.03	3.33	0.93	26	716627	664621.43
AIRTELAFRI	348	348			348		0	350.54	14	2032	712298.2
ALEX	8.1	8.1			8.1		0	7.3	1	166	1211.8
ARDOVA	12.15	12.15			12.15		0	11.11	45	279839	3109710.65
BERGER	6.05	6.05			6.05		0	6.04	13	14116	85331
BETAGLAS	61.55	61.55			61.55		0	61.55	8	3083	189771.3
BOCGAS	4.51	4.51			4.51		0	4.11	9	101955	418733.5
BUACEMENT	40.2	40.2	39.5	39.5	39.5	-0.7	-1.74	39.05	40	1309930	51154837.8
CADBURY	6.6	6.6			6.6		0	6.83	27	42907	292846.85
CAP	16.9	16.9	16.95	15.25	16.95	0.05	0.30	16.06	147	4706851	75590093.45
CAPOIL	0.2	0.2			0.2		0	0.2	2	453	90.6
CAVERTON	1.91	1.91			1.91		0	1.89	6	106029	200729.94
CHAMPION	0.95	0.95			0.95		0	0.89	2	2000	1780
CHAMS	0.22	0.22	0.22	0.22	0.22	0	0	0.22	7	313430	68955.6
CHELLARAM	2.51	2.51			2.51		0	2.51	1	30250	75927.5
CHIPLC	0.45	0.45			0.45		0	0.41	1	3000	1230
CILEASING	4	4			4		0	3.8	5	30233	114885.4
CONOIL	16.9	16.9			16.9		0	15.25	42	463368	7067452
CORNERST	0.55	0.55	0.55	0.55	0.55	0	0	0.55	3	1042908	573599.4
COURTVILLE	0.21	0.21			0.21		0	0.21	1	217	45.57
CUSTODIAN	5	5	5	5	5	0	0	5	15	12849424	64247356
CUTIX	1.7	1.7	1.73	1.73	1.73	0.03	1.76	1.73	19	659120	1139343.16
DAARCOMM	0.33	0.33			0.33		0	0.3	4	5220	1566
DANGCEM	141.8	141.8			141.8		0	134.86	69	138968	18740918.5
DANGSUGAR	11.5	11.5			11.5		0	11.82	76	210998	2493624.5
DEAPCAP	0.3	0.3			0.3		0	0.3	1	1000	300
EKOCORP	6	6			6		0	5.4	1	5456	29462.4
ENAMELWA	22.1	22.1			22.1		0	19.9	2	57600	1146240
ETERNA	1.82	1.82	1.9	1.84	1.9	0.08	4.40	1.87	19	632323	1185505.7
ETI	4.2	4.2	4.25	4.25	4.25	0.05	1.19	4.25	44	1256017	5341583.15
ETRANZACT	2.61	2.61			2.61		0	2.87	1	2000	5740
FBNH	5.05	5.05	5.05	5	5.05	0	0	5.05	245	29775007	150248861.25
FCMB	1.9	1.9	1.91	1.9	1.9	0	0	1.92	32	2072826	3975145.01
FIDELITYBK	1.73	1.73	1.74	1.73	1.73	0	0	1.73	54	4841909	8395018.91
FIDSON	3.15	3.15	3.42	3.42	3.42	0.27	8.57	3.34	17	741335	2473709.3
FLOURMILL	19.4	19.4	19.2	19.2	19.2	-0.2	-1.03	19.24	69	476781	9175168.5
FTNCOCOA	0.2	0.2			0.2		0	0.2	1	2000	400
GLAXOSMITH	5.15	5.15	5.25	5.2	5.25	0.1	1.94	5.22	35	1121532	5859446
GUARANTY	23.6	23.6	23.8	23.7	23.75	0.15	0.64	23.76	259	13157988	312617278.1
GUINEAINS	0.2	0.2			0.2		0	0.2	6	43600	8720
GUINNESS	13	13	14.3	13.5	13.5	0.5	3.85	13.99	119	1143648	16005112.35
HONYFLOUR	1.05	1.05			1.05		0	0.98	16	215368	210354.49
IKEJAHOTEL	1.12	1.12			1.12		0	1.1	3	3500	3860
INTBREW	3.15	3.15	3.15	3.15	3.15	0	0	3.15	63	5406750	17019822.4
JAIZBANK	0.59	0.59	0.59	0.57	0.59	0	0	0.58	13	1509472	870132.04
JAPAULOIL	0.22	0.22	0.23	0.21	0.21	-0.01	-4.55	0.23	37	4492890	1019770.44
JBERGER	15.05	15.05			15.05		0	15.42	31	75347	1161596.65
JOHNHOLT	0.52	0.52			0.52		0	0.57	3	300	171
JULI	1.51	1.51			1.51		0	1.36	1	1000	1360
LASACO	0.24	0.24	0.24	0.24	0.24	0	0	0.24	2	2000100	480025
LEARNAFRCA	1.01	1.01	1.05	0.94	0.94	-0.07	-6.93	1.02	12	530877	538889.37
LINKASSURE	0.4	0.4	0.38	0.38	0.38	-0.02	-5.00	0.38	7	977870	371935.13
LIVESTOCK	0.62	0.62			0.62		0	0.66	10	76346	50541.44
MANSARD	1.58	1.58			1.58		0	1.67	9	97587	162850.03
MAYBAKER	2.9	2.9	2.83	2.8	2.8	-0.1	-3.45	2.82	22	706340	1994608.47
MBENEFIT	0.21	0.21	0.22	0.21	0.21	0	0	0.21	20	9005629	1896537.54
MEYER	0.5	0.5			0.5		0	0.5	1	1405	702.5
MOBIL	175	175	175	175	175	0	0	174.98	26	729251	127603574.5
MRS	12.45	12.45			12.45		0	11.87	9	4003	47534.75
MTNN	118	118	118.5	118.5	118.5	0.5	0.42	118.48	121	5373239	636595112.4
MULTIVERSE	0.2	0.2			0.2		0	0.2	1	2090	418
NAHCO	2	2	2.08	2.08	2.08	0.08	4.00	2.07	21	707409	1464561.05
NASCON	9.6	9.6	10	10	10	0.4	4.17	10	20	747224	7475355.45
NB	32	32	32	32	32	0	0	32.04	52	593369	19014163.15
NCR	2	2			2		0	1.8	1	3500	6300
NEIMETH	1.75	1.75	1.78	1.78	1.78	0.03	1.71	1.78	32	922175	1639042.38
NEM	1.9	1.9	1.91	1.87	1.87	-0.03	-1.58	1.9	8	550000	1047114
NESF	552.2	552.2			552.2		0	517.53	4	102	52787.6
NESTLE	1175	1175			1175		0	1091.64	78	12823	13998142.8
NNFM	4.3	4.3			4.3		0	3.98	4	3195	12725.4
NOTORE	62.5	62.5			62.5		0	60	5	111	6660
NPFMCRFBK	1.24	1.24	1.25	1.25	1.25	0.01	0.81	1.25	14	1013000	1266700
NSLTECH	0.2	0.2			0.2		0	0.2	1	4000	800
OANDO	2.33	2.33	2.33	2.33	2.33	0	0	2.33	32	840438	1955405.44
OKOMUOIL	74.95	74.95			74.95		0	70.2	17	17045	1196633.9
PORTPAINT	2.23	2.23			2.23		0	2.15	1	100	215
PRESCO	48	48			48		0	48.81	22	272645	13308405
PRESTIGE	0.5	0.5			0.5		0	0.48	2	3472	1679.84
PZ	4.25	4.25			4.25		0	4.17	24	203356	848230.3
REDSTAREX	3.65	3.65			3.65		0	3.74	12	61286	229189.34
REGALINS	0.23	0.23	0.24	0.23	0.23	0	0	0.24	7	349000	82070
ROYALEX	0.31	0.31			0.31		0	0.3	1	200	60
RTBRISCOE	0.2	0.2			0.2		0	0.2	3	60584	12116.8
SCOA	2.93	2.93			2.93		0	2.64	1	7540	19905.6
SEPLAT	321	321	350	350	350	29	9.03	348.09	27	158240	55081754.3
SOVRENINS	0.2	0.2			0.2		0	0.2	1	49667	9933.4
STANBIC	31.5	31.5	33	33	33	1.5	4.76	32.97	40	4814254	158714448.55
STERLNBANK	1.14	1.14	1.18	1.14	1.14	0	0	1.16	101	5523874	6404411.79
STUDPRESS	1.8	1.8			1.8		0	1.62	1	1000	1620
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	2000	400
TANTALIZER	0.2	0.2			0.2		0	0.2	1	2000	400
THOMASWY	0.35	0.35			0.35		0	0.32	1	128	40.96
TOTAL	79.1	79.1			79.1		0	79.73	29	6737	537155.8
TOURIST	3.15	3.15			3.15		0	3.35	1	2000	6700
TRANSCORP	0.62	0.62	0.63	0.61	0.62	0	0	0.62	46	10749932	6651705.66
TRIPPLEG	0.5	0.5			0.5		0	0.54	1	11567	6246.18
UACN	6.85	6.85			6.85		0	6.22	163	3226698	20081979.95
UAC-PROP	0.92	0.96	0.96	0.96	0.96	0.04	4.35	0.95	29	937893	890171.92
UBA	6.3	6.3	6.45	6.3	6.45	0.15	2.38	6.34	115	2102820	13334040.55
UBN	5.4	5.4	5	4.9	5	-0.4	-7.41	4.92	52	1452968	7155865.2
UCAP	2.99	2.99	3.05	2.99	3.01	0.02	0.67	3	84	3606024	10830890.55
UNILEVER	11.2	11.2			11.2		0	11.86	33	188954	2240635.1
UNIONDAC	0.25	0.25			0.25		0	0.23	5	109000	25290.6
UNIONDICON	10.95	10.95			10.95		0	9.9	1	250	2475
UNITYBNK	0.59	0.59	0.59	0.59	0.59	0	0	0.59	3	110086	64933.04
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	4000	800
VERITASKAP	0.2	0.2			0.2		0	0.2	1	1000	200
VITAFOAM	5.75	5.75			5.75		0	5.3	33	585297	3102927.15
WAPCO	11.7	11.7	11.8	11.65	11.7	0	0	11.71	124	9963250	116627159.95
WAPIC	0.32	0.32			0.32		0	0.34	7	180939	60660.79
WEMABANK	0.52	0.52	0.52	0.51	0.51	-0.01	-1.92	0.51	32	2798432	1429907
ZENITHBANK	16.5	16.5	16.7	16.65	16.7	0.2	1.21	16.68	295	6047987	100902657.4
TOTAL TRANSACTION (118)									3646	173748425	2132848752.5

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ August 6th_ 2020		228 KB

You may also like...