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

Daily Price List – Thursday, 7th January, 2021

by GTI Research · January 7, 2021

187 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35			0.35		0	0.38	2	11000	4180
ACADEMY	0.3	0.3			0.3		0	0.3	4	15687	4736.1
ACCESS	8.8	8.8	8.9	8.7	8.8	0	0	8.81	221	13292626	117053431.35
AFRINSURE	0.2	0.2			0.2		0	0.2	2	200	40
AFRIPRUD	6.65	6.65	6.82	6.82	6.82	0.17	2.55	6.79	67	810435	5504395.7
AFROMEDIA	0.2	0.2			0.2		0	0.2	1	500	100
AIICO	1.11	1.11	1.16	1.08	1.12	0.01	0.91	1.13	42	3447119	3898062.79
AIRTELAFRI	851.8	851.8			851.8		0	766.7	14	2972	2278632.4
ARDOVA	13.55	13.55	14.9	14.5	14.9	1.35	9.96	14.67	91	2246211	32944251.35
BERGER	7.35	7.35			7.35		0	7.05	10	13713	96611.5
BETAGLAS	55.4	55.4			55.4		0	50.82	6	6703	340663.85
BOCGAS	11.5	11.5			11.5		0	10.89	26	169066	1841584.75
BUACEMENT	80	80	80	78	80	0	0	78.32	64	606796	47524737.55
CADBURY	9	9			9		0	9.28	32	72286	670607.85
CAP	20	20			20		0	20.01	29	472229	9450283.3
CAVERTON	1.98	1.98			1.98		0	1.91	7	85559	163493
CHAMPION	0.85	0.85	0.93	0.93	0.93	0.08	9.41	0.93	26	1539179	1425339.75
CHAMS	0.24	0.24	0.24	0.23	0.23	-0.01	-4.17	0.23	12	1607429	377629.88
CHIPLC	0.32	0.32			0.32		0	0.33	1	6000	1980
CILEASING	5.7	5.7			5.7		0	5.13	10	48979	251262.27
CONOIL	20.85	20.85			20.85		0	19.11	30	190678	3644514.15
CORNERST	0.63	0.63	0.63	0.63	0.63	0	0	0.63	7	398541	251080.83
COURTVILLE	0.23	0.23	0.21	0.21	0.21	-0.02	-8.69	0.21	5	364217	77758.16
CUSTODIAN	5.85	5.85			5.85		0	5.9	12	81664	481943.65
CUTIX	2.4	2.4			2.4		0	2.39	14	255790	611086.5
DAARCOMM	0.3	0.3			0.3		0	0.27	5	2530	683.1
DANGCEM	244.9	244.9			244.9		0	229.56	87	118670	27241475.4
DANGSUGAR	18.3	18.3	19	18.45	19	0.7	3.82	18.53	165	21472524	397845077.05
DEAPCAP	0.23	0.23	0.23	0.23	0.23	0	0	0.23	7	1082029	248266.67
ETERNA	5.28	5.28			5.28		0	5.31	38	376867	1999398.56
ETI	6.5	6.5	6.5	6.4	6.4	-0.1	-1.54	6.45	46	1780320	11488916.3
ETRANZACT	2.33	2.33			2.33		0	2.13	1	2100	4473
FBNH	7.25	7.25	7.4	7.15	7.35	0.1	1.38	7.29	159	9427201	68747389.35
FCMB	3.02	3.02	3.14	3.05	3.1	0.08	2.65	3.11	60	2046386	6373745.1
FIDELITYBK	2.57	2.57	2.6	2.35	2.57	0	0	2.53	143	15710309	39748286.56
FIDSON	4.7	4.7	4.5	4.5	4.5	-0.2	-4.26	4.5	16	323771	1456222.41
FLOURMILL	27	27	26.7	26.7	26.7	-0.3	-1.11	26.7	50	2964929	79174767.15
FTNCOCOA	0.6	0.6	0.66	0.6	0.66	0.06	10.00	0.65	53	4306416	2800633.56
GLAXOSMITH	7	7	7	7	7	0	0	7	38	1732170	12133225.3
GOLDBREW	0.81	0.81			0.81		0	0.89	2	26852	23898.28
GUARANTY	32.5	32.5	33	33	33	0.5	1.54	32.98	254	9552017	315050929.65
GUINNESS	18.4	18.4	17.65	17.65	17.65	-0.75	-4.08	17.9	81	1037613	18572553.95
HONYFLOUR	1.2	1.2	1.23	1.2	1.23	0.03	2.50	1.21	35	1075272	1302252.15
IKEJAHOTEL	1.2	1.2			1.2		0	1.32	1	7	9.24
INTBREW	6.7	6.7			6.7		0	6.59	73	888192	5854481.4
JAIZBANK	0.69	0.69	0.69	0.69	0.69	0	0	0.69	21	892846	615099.39
JAPAULGOLD	0.81	0.81	0.89	0.89	0.89	0.08	9.89	0.89	34	6991195	6222163.55
JBERGER	17.55	17.55			17.55		0	17.91	48	477769	8556415
JOHNHOLT	0.51	0.51			0.51		0	0.56	3	5357	2999.92
LASACO	0.38	0.38	0.37	0.35	0.35	-0.03	-7.90	0.36	30	7274500	2612259.67
LEARNAFRCA	1	1			1		0	1.02	19	204177	207675.85
LINKASSURE	0.59	0.59			0.59		0	0.59	3	100209	59123.31
LIVESTOCK	1.5	1.5	1.65	1.53	1.65	0.15	10.00	1.6	68	2327181	3717744.52
MANSARD	1.24	1.24	1.23	1.19	1.2	-0.04	-3.23	1.2	54	2765041	3327193.93
MAYBAKER	3.21	3.21	3.27	3.27	3.27	0.06	1.87	3.37	15	207519	700293.69
MBENEFIT	0.27	0.27	0.28	0.28	0.28	0.01	3.70	0.28	8	798687	223555.39
MOBIL	228	228			228		0	205.34	28	34009	6983336.7
MRS	13.75	13.75			13.75		0	12.45	11	38719	482075.7
MTNN	165.2	165.2			165.2		0	168.88	106	110942	18735715
NAHCO	2.3	2.3	2.2	2.07	2.2	-0.1	-4.35	2.15	58	3496556	7504783.13
NASCON	14.5	14.5	14.5	14.5	14.5	0	0	14.79	30	388362	5745733.6
NB	56	56	58	58	58	2	3.57	58	47	2488487	144339090.9
NCR	1.96	1.96			1.96		0	2.02	5	90982	183895.3
NEIMETH	2.05	2.05	2.14	2.1	2.14	0.09	4.39	2.12	39	1283216	2725942.96
NEM	2.15	2.15	2.31	1.95	2.31	0.16	7.44	2.22	25	1043066	2310641.46
NESTLE	1505	1505			1505		0	1398.77	54	9016	12611292.8
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	306666	61333.2
NNFM	6.74	6.74			6.74		0	7.36	4	5000	36795.43
NOTORE	62.5	62.5			62.5		0	60.5	1	10	605
NPFMCRFBK	1.7	1.7	1.72	1.71	1.72	0.02	1.18	1.72	13	469612	805521.45
OANDO	3.4	3.4	3.45	3.4	3.45	0.05	1.47	3.38	54	1466083	4956275.91
OKOMUOIL	90	90			90		0	89.87	30	111727	10040968
PORTPAINT	2.44	2.44			2.44		0	2.6	5	12247	31829.43
PRESCO	70.95	70.95	71	71	71	0.05	0.07	70.24	32	1941680	136391160.6
PRESTIGE	0.46	0.46	0.46	0.46	0.46	0	0	0.46	9	373533	171552.12
PZ	5.15	5.15	5.2	5.2	5.2	0.05	0.97	5.18	18	382643	1982242.4
REDSTAREX	3.43	3.43			3.43		0	3.41	6	50173	171211.66
REGALINS	0.24	0.24	0.23	0.23	0.23	-0.01	-4.17	0.23	21	1360000	312800
ROYALEX	0.24	0.24			0.24		0	0.24	6	154890	37024.15
SEPLAT	410	410	451	451	451	41	10.00	448.73	47	185726	83340591.7
SOVRENINS	0.22	0.22	0.2	0.2	0.2	-0.02	-9.09	0.2	4	661908	132381.6
STANBIC	44	44			44		0	44.16	24	23238	1026194.6
STERLNBANK	2.05	2.05	2	1.92	1.96	-0.09	-4.39	1.98	47	2947133	5822030.69
TANTALIZER	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	1000000	200000
TOTAL	130	130			130		0	136.32	21	4583	624776.3
TRANSCORP	0.95	0.95	0.96	0.95	0.96	0.01	1.05	0.95	65	12297187	11716268.06
TRANSEXPR	0.72	0.72			0.72		0	0.73	1	1000	730
TRIPPLEG	0.66	0.66			0.66		0	0.6	1	1680	1008
UACN	7.1	7.1			7.1		0	7.22	22	201476	1455270.35
UAC-PROP	0.84	0.84	0.85	0.85	0.85	0.01	1.19	0.85	18	420905	357972.68
UBA	8.6	8.6	8.75	8.6	8.6	0	0	8.62	233	26487153	228449039.9
UBN	5.35	5.35	5.4	5.25	5.25	-0.1	-1.87	5.28	196	10682240	56391371.3
UCAP	4.98	4.98	5	4.98	4.99	0.01	0.20	4.99	173	5714335	28486368.18
UHOMREIT	40.65	40.65			40.65		0	40.65	1	1854	75365.1
UNILEVER	13.9	13.9	13.05	13	13	-0.9	-6.47	13.25	52	685443	9081562.6
UNITYBNK	0.7	0.7			0.7		0	0.69	17	294729	202571.25
UPDCREIT	5.5	5.5			5.5		0	5.5	1	200	1100
UPL	1.28	1.28			1.28		0	1.35	7	328571	443736.39
VERITASKAP	0.2	0.2			0.2		0	0.2	1	113	22.6
VITAFOAM	9	9	9.1	9	9	0	0	9.07	81	5251546	47629994.9
WAPCO	22.4	22.4	22.6	22.4	22.4	0	0	22.46	194	6806518	152842624.1
WAPIC	0.41	0.41	0.43	0.41	0.41	0	0	0.42	25	4496500	1888445.82
WEMABANK	0.71	0.71	0.74	0.72	0.74	0.03	4.23	0.73	46	1074678	779751.15
ZENITHBANK	25.1	25.1	25.45	25.1	25.3	0.2	0.80	25.22	313	12977161	327294610.65
TOTAL TRANSACTION (104)									4550	229879731	2560075229.9

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ Jan 7th_ 2021		226 KB

You may also like...