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

Daily Price List – Tuesday, 15th December, 2020

by GTI Research · December 15, 2020

184 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.36	0.36	0.35	0.35	0.35	-0.01	-2.78	0.35	5	137768	48208.9
ACCESS	8.05	8.05	8.15	8.05	8.1	0.05	0.62	8.1	219	36472329	295340092.95
AFRINSURE	0.2	0.2			0.2		0	0.2	1	500	100
AFRIPRUD	5.73	5.73	5.99	5.95	5.99	0.26	4.54	5.97	53	968393	5784734.27
AIICO	1.15	1.15	1.2	1.13	1.2	0.05	4.35	1.19	57	9473243	11247187.45
AIRTELAFRI	704	704			704		0	747.93	73	23910	17883037.1
ARBICO	1.03	1.03			1.03		0	1.03	1	200	206
ARDOVA	12.2	12.2	12.5	12	12.05	-0.15	-1.23	12.34	56	2326929	28707532.7
BERGER	7.35	7.35			7.35		0	6.82	6	7426	50654
BETAGLAS	55.4	55.4			55.4		0	51	1	1	51
BOCGAS	7.2	7.2			7.2		0	6.5	1	182	1183
BUACEMENT	55	55			55		0	51.72	29	124685	6448943.7
CADBURY	8.65	8.65	8.65	8.65	8.65	0	0	8.64	22	241858	2090701.45
CAP	20	20			20		0	20.02	13	407484	8156552.3
CAVERTON	1.81	1.81			1.81		0	1.71	34	773862	1320493.15
CHAMPION	0.9	0.9	0.9	0.89	0.9	0	0	0.89	17	472734	420447.41
CHAMS	0.21	0.21	0.22	0.21	0.22	0.01	4.76	0.21	13	1323263	281240.49
CHIPLC	0.27	0.27	0.27	0.27	0.27	0	0	0.27	10	1147000	310750.02
CONOIL	20.85	20.85			20.85		0	18.8	31	46030	865364
CORNERST	0.58	0.58	0.62	0.6	0.6	0.02	3.45	0.61	12	709145	430848.51
COURTVILLE	0.21	0.21			0.21		0	0.22	1	11000	2420
CUSTODIAN	5.85	5.85			5.85		0	5.87	9	138347	812035.75
CUTIX	1.72	1.72			1.72		0	1.8	24	236497	426321.24
DANGCEM	188	188	195	190.9	195	7	3.72	193.34	194	2819632	545136577.2
DANGSUGAR	17.85	17.85	18.25	17.5	18	0.15	0.84	17.7	192	23031063	407569865.5
DEAPCAP	0.27	0.27			0.27		0	0.25	1	20074	5018.5
ETERNA	4.55	4.55			4.55		0	4.17	17	285620	1189995.6
ETI	5.95	5.95	6.2	6	6.2	0.25	4.20	6.1	70	2308324	14074906.85
FBNH	6.95	6.95	7	6.85	7	0.05	0.72	6.99	180	33830175	236635148
FCMB	3.02	3.02	2.87	2.84	2.87	-0.15	-4.97	2.87	76	3413934	9788751.65
FIDELITYBK	2.5	2.5	2.53	2.47	2.49	-0.01	-0.40	2.49	127	12265194	30536426.15
FIDSON	4.5	4.5			4.5		0	4.16	43	514008	2137137.9
FLOURMILL	24.7	24.7			24.7		0	25.34	52	398796	10105993.8
FTNCOCOA	0.48	0.48	0.52	0.52	0.52	0.04	8.33	0.52	41	6206690	3226918.8
GLAXOSMITH	6.9	6.9	7	7	7	0.1	1.45	6.93	47	394143	2729553.15
GUARANTY	33	33	33.6	33.5	33.55	0.55	1.67	33.47	231	5589029	187056792.9
GUINNESS	17.65	17.65	18	18	18	0.35	1.98	18.27	62	397434	7262344.5
HONYFLOUR	1.05	1.05			1.05		0	1.06	20	170356	180497.49
INTBREW	6.47	6.47	6.27	6.27	6.27	-0.2	-3.09	6.34	50	451680	2861395.44
JAIZBANK	0.62	0.62	0.66	0.57	0.57	-0.05	-8.06	0.61	97	22156022	13423093.33
JAPAULGOLD	0.25	0.25	0.27	0.27	0.27	0.02	8.00	0.27	10	1207000	324690
JBERGER	17.55	17.55	17.6	17.6	17.6	0.05	0.28	17.76	28	191476	3400655
JOHNHOLT	0.56	0.56			0.56		0	0.61	1	2300	1403
LASACO	0.3	0.3	0.33	0.3	0.33	0.03	10.00	0.31	30	9642167	2940981.52
LEARNAFRCA	1	1			1		0	0.97	2	11800	11468
LINKASSURE	0.49	0.49			0.49		0	0.5	1	1	0.5
LIVESTOCK	1.25	1.25	1.3	1.25	1.25	0	0	1.26	40	4226159	5342005.24
MANSARD	0.64	0.7	0.7	0.7	0.7	0.06	9.38	0.7	14	2775100	1942444
MAYBAKER	3.54	3.54			3.54		0	3.6	18	131982	475505.61
MBENEFIT	0.26	0.26	0.25	0.25	0.25	-0.01	-3.85	0.25	11	3796197	949199.25
MOBIL	228	228			228		0	212.25	55	53945	11450094.9
MORISON	0.49	0.49			0.49		0	0.49	1	500	245
MRS	13.75	13.75			13.75		0	12.58	5	1480	18613
MTNN	155	155			155		0	155.44	84	334055	51925734.5
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	379900	75980
NAHCO	2.25	2.25	2.2	2.18	2.18	-0.07	-3.11	2.19	33	803655	1760401.78
NASCON	14.5	14.5			14.5		0	15.09	6	29650	447370.5
NB	55	55	55	55	55	0	0	54.99	56	533603	29344676.7
NEIMETH	2.4	2.4			2.4		0	2.3	14	128725	296189.12
NEM	2.35	2.35			2.35		0	2.58	10	232000	598560
NESTLE	1400	1400			1400		0	1406.31	64	67077	94330954.1
NNFM	6.2	6.2			6.2		0	6.27	2	1750	10980
NPFMCRFBK	1.5	1.5	1.48	1.48	1.48	-0.02	-1.33	1.48	9	433972	643533.56
OANDO	2.76	2.76	2.9	2.9	2.9	0.14	5.07	2.85	42	570477	1623798.83
OKOMUOIL	88	88			88		0	88.16	11	66606	5872260.3
OMATEK	0.24	0.24	0.22	0.22	0.22	-0.02	-8.33	0.22	1	506100	111342
PHARMDEKO	1.5	1.5			1.5		0	1.5	1	5000	7500
PORTPAINT	2.35	2.35	2.5	2.5	2.5	0.15	6.38	2.43	9	525000	1275000
PRESCO	71.8	71.8			71.8		0	64.91	25	188035	12204705
PRESTIGE	0.45	0.45			0.45		0	0.47	8	17700	8246.94
PZ	5	5	5	5	5	0	0	4.99	22	277287	1383196.6
REDSTAREX	3.38	3.38	3.05	3.05	3.05	-0.33	-9.76	3.1	34	982044	3044555.9
REGALINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	11	1985561	397112.2
ROYALEX	0.23	0.23			0.23		0	0.21	4	86390	18141.9
SEPLAT	402.3	402.3			402.3		0	404.1	15	221274	89415788.7
SKYAVN	2.93	2.93			2.93		0	2.65	1	6000	15900
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	200500	40100
STANBIC	44.05	44.05			44.05		0	44.11	18	69707	3074970.85
STERLNBANK	1.88	1.88	1.9	1.88	1.9	0.02	1.06	1.89	43	4278969	8076135.33
TANTALIZER	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	102300	20460
TOTAL	130	130			130		0	138.68	27	76398	10594883.7
TRANSCOHOT	3.6	3.6			3.6		0	3.6	1	290	1044
TRANSCORP	0.9	0.9	0.92	0.87	0.91	0.01	1.11	0.91	85	12514252	11330076.1
TRIPPLEG	0.66	0.66			0.66		0	0.66	1	501	330.66
UACN	7.3	7.3	7.5	7.4	7.5	0.2	2.74	7.41	27	1252383	9282237.05
UAC-PROP	0.85	0.85	0.8	0.79	0.79	-0.06	-7.06	0.79	16	882781	700532.36
UBA	7.95	7.95	8.05	7.95	7.95	0	0	7.99	148	3821499	30537151
UBN	5.15	5.15	5.35	5	5.3	0.15	2.91	5.09	104	4184724	21294901.95
UCAP	4.5	4.5	4.55	4.5	4.54	0.04	0.89	4.51	91	2954515	13314836.41
UNILEVER	13	13	13.4	13.1	13.1	0.1	0.77	13.17	46	1807107	23791817.15
UNIONDAC	0.29	0.29	0.29	0.29	0.29	0	0	0.29	5	276482	80524.6
UNIONDICON	10.95	10.95			10.95		0	10.95	1	30	328.5
UNITYBNK	0.68	0.68	0.66	0.62	0.62	-0.06	-8.82	0.63	25	430161	272340.26
UPDCREIT	5.5	5.5			5.5		0	5	3	1063	5310.25
UPL	1.26	1.26			1.26		0	1.38	4	100000	138000
VANLEER	9.1	9.1	8.2	8.2	8.2	-0.9	-9.89	8.2	1	340309	2790533.8
VITAFOAM	7	7	7.15	7	7.15	0.15	2.14	7	49	1286500	9008950.95
WAPCO	21	21	22.5	22.5	22.5	1.5	7.14	22.16	157	3885364	86100984.5
WAPIC	0.42	0.42	0.42	0.42	0.42	0	0	0.42	24	309457	129753.33
WEMABANK	0.69	0.69	0.72	0.66	0.7	0.01	1.45	0.69	66	2333104	1612886.59
ZENITHBANK	22.6	22.6	23.5	22.8	23.5	0.9	3.98	23	539	23416590	538620777.8
TOTAL TRANSACTION (101)									4354	264241914	2947038622.94

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ Dec 15th_ 2020		221 KB

You may also like...