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

Daily Price List -Thursday, 8th April, 2021

by GTI Research · April 8, 2021

244 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	0.95	1	7	6.65
ABCTRANS	0.33	0.33			0.33		0	0.33	5	11437	3759.5
ACCESS	7.9	7.9	8.1	8	8.05	0.15	1.90	8.01	249	8596059	68887206.6
AFRINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	807940	161588
AFRIPRUD	5.4	5.4			5.4		0	5.58	44	474742	2650950.25
AIICO	1.2	1.2	1.28	1.2	1.26	0.06	5	1.25	26	2306141	2883317.43
AIRTELAFRI	930	930			930		0	837	6	56	46872
ARDOVA	14.15	14.15			14.15		0	14.34	29	80443	1153348
BERGER	6.5	6.5			6.5		0	6.71	5	3713	24909.5
BETAGLAS	54	54			54		0	50.9	1	300	15270
BOCGAS	13.61	13.61			13.61		0	12.96	2	4770	61821.5
BUACEMENT	72.7	72.7			72.7		0	65.66	19	49686	3262492.55
CADBURY	8.25	8.25			8.25		0	7.99	20	83527	667217.55
CAP	23.9	23.9			23.9		0	22.44	23	255132	5725009.5
CAVERTON	1.95	1.95			1.95		0	1.92	10	8053	15487.48
CHAMPION	2.2	2.2			2.2		0	2.13	14	232328	495916.26
CHAMS	0.21	0.21	0.22	0.21	0.21	0	0	0.21	15	1864578	397203.89
CHIPLC	0.31	0.31	0.34	0.3	0.34	0.03	9.68	0.33	8	345322	112888.15
CILEASING	5	5			5		0	4.96	7	15413	76410
CONOIL	17.05	17.05			17.05		0	18.03	14	4464	80497.6
CORNERST	0.57	0.57			0.57		0	0.6	9	181934	109577.72
COURTVILLE	0.23	0.23	0.22	0.22	0.22	-0.01	-4.35	0.22	26	3144340	691905
CUSTODIAN	7	7			7		0	6.72	9	39912	268054.6
CUTIX	2.2	2.2	2.25	2.25	2.25	0.05	2.27	2.25	23	2395925	5385242.49
CWG	2.54	2.54			2.54		0	2.77	3	11000	30440
DAARCOMM	0.21	0.21	0.2	0.2	0.2	-0.01	-4.768	0.2	4	125086	25018.06
DANGCEM	215	215			215		0	216.49	82	163704	35440264.4
DANGSUGAR	17	17			17		0	16.93	89	174892	2961219.8
ETERNA	5.99	5.99			5.99		0	5.48	17	199910	1094829.48
ETI	4.9	4.9			4.9		0	4.93	38	257788	1271645.2
FBNH	7.25	7.25	7.25	6.9	7.25	0	0	7.19	217	21851331	157179233.85
FCMB	2.89	2.89			2.89		0	2.77	31	236691	655416.89
FIDELITYBK	2.5	2.5	2.55	2.46	2.46	-0.04	-1.60	2.49	147	6947830	17300647.48
FIDSON	4.75	4.75			4.75		0	4.63	29	348860	1615311.28
FLOURMILL	31	31			31		0	30.25	70	675071	20420968
FTNCOCOA	0.43	0.43			0.43		0	0.43	6	25874	11171.67
GLAXOSMITH	6.8	6.8			6.8		0	6.56	20	130138	853256.7
GSPECPLC	4.19	4.19			4.19		0	4.15	1	5	20.75
GUARANTY	28	28	28.8	28.55	28.75	0.75	2.68	28.74	273	20500310	589173071.9
GUINNESS	33	33			33		0	29.7	46	207661	6167531.7
HONYFLOUR	1.19	1.19	1.18	1.13	1.13	-0.06	-5.04	1.16	38	1230956	1427334.16
IKEJAHOTEL	1.1	1.1			1.1		0	1.01	2	7597	7672.97
INFINITY	1.36	1.36			1.36		0	1.36	1	40	54.4
INTBREW	5.7	5.7	5.7	5.55	5.55	-0.15	-2.63	5.6	20	905689	5067921.2
INTERLINK	2.91	2.91			2.91		0	2.89	1	62	179.18
JAIZBANK	0.66	0.66	0.62	0.61	0.62	-0.04	-6.06	0.62	32	685672	424038.66
JAPAULGOLD	0.53	0.53	0.58	0.54	0.58	0.05	9.43	0.57	56	7580118	4339371.64
JBERGER	20	20			20		0	18.68	21	90175	1684109.15
JOHNHOLT	0.51	0.51			0.51		0	0.5	4	44085	22044
LASACO	1.29	1.29			1.29		0	1.31	19	158904	208382.35
LEARNAFRCA	1.09	1.09			1.09		0	1.03	8	45410	46648.9
LINKASSURE	0.84	0.84	0.82	0.79	0.8	-0.04	-4.76	0.8	14	742029	594474.59
LIVESTOCK	1.76	1.76	1.85	1.75	1.8	0.04	2.27	1.79	44	1737609	3118479.1
MANSARD	0.97	0.97	0.99	0.97	0.97	0	0	0.98	40	2427704	2373111.04
MAYBAKER	4.2	4.2			4.2		0	4.03	13	93141	375130.45
MBENEFIT	0.42	0.42	0.43	0.4	0.42	0	0	0.41	12	3102547	1267791.55
MOBIL	228	228			228		0	211.95	12	1118	236960
MRS	10.9	10.9			10.9		0	11.82	14	21439	253441.35
MTNN	162	162			162		0	162.39	60	103403	16791719.9
MULTIVERSE	0.2	0.2			0.2		0	0.2	3	170000	34000
NAHCO	2.2	2.2			2.2		0	2.2	17	130207	286458.2
NASCON	15.2	15.2			15.2		0	14.46	17	92060	1331180.55
NB	51	51			51		0	50.1	42	116636	5843771.8
NEIMETH	1.95	1.95			1.95		0	1.98	13	216731	429192
NEM	2.13	2.13	2.1	2.1	2.1	-0.03	-1.41	2.1	11	231940	486397.36
NESTLE	1420	1420			1420		0	1404.86	34	16040	22533961.5
NNFM	6.2	6.2			6.2		0	6.2	1	11	68.2
NPFMCRFBK	1.95	1.95	1.92	1.92	1.92	-0.03	-1.54	1.91	12	296215	566067.92
OANDO	3.1	3.1	3.26	3.1	3.26	0.16	5.16	3.13	75	3071079	9602526.4
OKOMUOIL	90	90	93	93	93	3	3.33	89.44	32	782046	69944956
PHARMDEKO	1.34	1.34			1.34		0	1.38	4	44852	61919.68
PRESCO	72	72			72		0	67.74	10	2402	162713.15
PRESTIGE	0.42	0.42			0.42		0	0.44	4	16272	7203.96
PZ	4.85	4.85	4.85	4.85	4.85	0	0	4.85	28	1422028	6893093.85
REDSTAREX	3.44	3.44			3.44		0	3.23	7	95510	308199.4
REGALINS	0.29	0.29	0.29	0.27	0.29	0	0	0.29	7	1050188	299641.23
ROYALEX	0.39	0.39	0.36	0.36	0.36	-0.03	-7.69	0.36	6	234230	84495.3
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	4234	846.8
SEPLAT	550	550			550		0	532.59	21	2939	1565281.5
SOVRENINS	0.23	0.23	0.23	0.23	0.23	0	0	0.23	9	660678	151251.26
STANBIC	48.95	48.95			48.95		0	47.06	45	90608	4264335.8
STERLNBANK	1.53	1.53	1.55	1.55	1.55	0.02	1.31	1.56	9	264905	413106.43
SUNUASSUR	0.66	0.66			0.66		0	0.63	2	227	143.24
TOTAL	142	142			142		0	139.97	17	30079	4210176.6
TRANSCORP	0.79	0.79	0.8	0.78	0.8	0.01	1.27	0.79	89	7119999	5637642.25
TRIPPLEG	0.72	0.72			0.72		0	0.7	3	8479	5937.74
UACN	9.75	9.75	9.7	9.65	9.7	-0.05	-0.51	9.7	77	1686680	16359320.3
UAC-PROP	0.8	0.8			0.8		0	0.78	5	17015	13306.7
UBA	6.95	6.95	7	6.95	7	0.05	0.72	6.99	145	6091932	42600609.3
UBN	4.9	4.9	5.1	4.9	4.9	0	0	4.93	52	2089212	10294619.5
UCAP	5.5	5.5	5.5	5.4	5.4	-0.1	-1.82	5.42	88	1660910	8993922.39
UNILEVER	13.3	13.3			13.3		0	13.07	29	77426	1011949.4
UNITYBNK	0.71	0.71			0.71		0	0.66	9	20505	13542.9
UPDCREIT	5.6	5.6			5.6		0	6.15	5	32017	196851
UPL	1.07	1.07			1.07		0	1.17	1	50	58.5
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	1200000	240000
VITAFOAM	8.3	8.3			8.3		0	8.29	37	354538	2937806.5
WAPCO	21	21			21		0	20.93	80	418979	8767639.15
WAPIC	0.5	0.5	0.53	0.5	0.5	0	0	0.52	33	2405962	1240692.92
WEMABANK	0.58	0.57	0.59	0.57	0.58	0	0	0.59	42	3652205	2139286.42
ZENITHBANK	21	21	21.9	21.2	21.8	0.8	3.81	21.6	339	17584133	379878208.55
TOTAL TRANSACTION (101)									3516	145202230	1575428245.62

Attachments

File	Description	File size
GTI Daily Price List- Thursday_April 8th_ 2021		199 KB

You may also like...