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

Daily Price List -Tuesday, 16th March, 2021

by GTI · March 16, 2021

195 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	0.99	1	30	29.7
ABCTRANS	0.3	0.3			0.3		0	0.28	7	40768	11415.1
ACADEMY	0.41	0.41			0.41		0	0.41	3	6951	2849.91
ACCESS	7.8	7.8	7.8	7.7	7.8	0	0	7.74	190	19132454	148117487.3
AFRINSURE	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.2	3	800020	160004
AFRIPRUD	5.45	5.45	5.1	5	5	-0.45	-8.26	5.04	99	2605344	13129135.15				0
AIICO	1.21	1.21	1.22	1.22	1.22	0.01	0.83	1.22	23	1433381	1755420.65
AIRTELAFRI	930	930			930		0	837	3	513	429381
ARDOVA	14.85	14.85			14.85		0	14.83	46	224130	3323621
BERGER	6.5	6.5			6.5		0	6.95	1	111	771.45
BETAGLAS	54	54			54		0	48.6	3	1427	69352.2
BOCGAS	13.61	13.61			13.61		0	12.25	1	200	2450
BUACEMENT	74.75	74.75			74.75		0	67.42	20	31253	2107017.4
CADBURY	8	8			8		0	7.96	40	73029	581554.7
CAP	20	20			20		0	20	9	88034	1760762.7
CAVERTON	1.9	1.9	1.9	1.83	1.83	-0.07	-3.68	1.88	17	712207	1336810.87
CHAMPION	2.44	2.44	2.46	2.44	2.44	0	0	2.48	28	627724	1557967.94
CHAMS	0.22	0.22	0.23	0.21	0.22	0	0	0.22	21	2222274	496901.4
CILEASING	5	5			5		0	4.96	3	11500	57050
CONOIL	17.05	17.05			17.05		0	17.54	21	70619	1238560.5
CORNERST	0.6	0.6	0.6	0.6	0.6	0	0	0.6	12	4505202	2703121.2
COURTVILLE	0.2	0.2			0.2		0	0.2	2	2000	400
CUSTODIAN	6	6	6	6	6	0	0	5.97	37	835109	4989614.7
CUTIX	1.97	1.97			1.97		0	1.99	9	89338	177884.2
DAARCOMM	0.25	0.25			0.25		0	0.23	1	2	0.46
DANGCEM	220	220	228	227	227.8	7.8	3.55	227.48	90	4101593	933038284.1
DANGSUGAR	17.55	17.55	17.5	17.5	17.5	-0.05	-0.28	17.51	157	1727347	30247580.9
DEAPCAP	0.2	0.2			0.2		0	0.2	2	40000	8000
ETERNA	4.62	4.62			4.62		0	4.63	4	16198	75037.92
ETI	5.15	5.15	4.9	4.85	4.85	-0.3	-5.83	4.91	89	1788893	8774855.35
FBNH	7.35	7.35	7.3	7.05	7.3	-0.05	-0.68	7.15	144	15528774	110992454.15
FCMB	2.9	2.9	2.86	2.86	2.86	-0.04	-1.38	2.87	34	396648	1137817.41
FIDELITYBK	2.39	2.39	2.26	2.23	2.23	-0.16	-6.69	2.25	74	2755312	6201782.76
FIDSON	4.85	4.85			4.85		0	5.05	17	371828	1878180.6
FLOURMILL	29.7	29.7	29.7	29.7	29.7	0	0	29.58	104	3232339	95611748.55
FTNCOCOA	0.43	0.43	0.42	0.42	0.42	-0.01	-2.33	0.42	14	964500	402245.5
GLAXOSMITH	6.2	6.2	6.35	6.35	6.35	0.15	2.42	6.36	11	331397	2108245.95
GUARANTY	29.95	29.95	29	28.5	28.5	-1.45	-4.84	28.82	388	16329737	470571707.15
GUINNESS	23	23	25.3	23.8	25.3	2.3	10	24.5	114	1812891	44411405.6
HONYFLOUR	1.23	1.23			1.23		0	1.15	16	126289	145482.41
IKEJAHOTEL	1.05	1.05			1.05		0	0.95	3	103702	98516.9
INTBREW	5.1	5.1			5.1		0	5.08	35	202333	1027188
JAIZBANK	0.62	0.62	0.68	0.65	0.68	0.06	9.68	0.67	35	2052581	1369679.13
JAPAULGOLD	0.5	0.5	0.48	0.47	0.48	-0.02	-4	0.47	34	2706696	1281335.37
JBERGER	17	17			17		0	17.88	22	155687	2784059.2
JOHNHOLT	0.44	0.44			0.44		0	0.42	3	1625	684.4
LASACO	1.24	1.24	1.28	1.2	1.2	-0.04	-3.23	1.25	34	1499731	1870490.01
LEARNAFRCA	1.09	1.09			1.09		0	1.14	6	143962	163990.68
LINKASSURE	0.55	0.55			0.55		0	0.51	2	5500	2805
LIVESTOCK	1.83	1.83	1.9	1.8	1.9	0.07	3.83	1.82	42	2215809	4039341.58
MANSARD	1	1	1	0.97	0.99	-0.01	-1	0.99	43	17446284	17280177.14
MAYBAKER	3.9	3.9			3.9		0	3.81	6	26503	101045.3
MBENEFIT	0.39	0.39	0.39	0.36	0.38	-0.01	-2.56	0.38	23	17877056	6851745.58
MEYER	0.41	0.41			0.41		0	0.39	4	27200	10582
MOBIL	228	228			228		0	205.2	4	42	8618.4
MRS	13.4	13.4			13.4		0	12.13	13	12529	151936.5
MTNN	158	158	159.9	159.9	159.9	1.9	1.20	159.04	95	677552	107756207.9
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	203360	40672
NAHCO	2.2	2.2			2.2		0	2.18	35	330424	720895.1
NASCON	14	14			14		0	14.45	20	72647	1049707.4
NB	47	47			47		0	47.13	41	102871	4848771.95
NCR	3.09	3.09			3.09		0	2.79	1	5000	13950
NEIMETH	2.09	2.09			2.09		0	1.94	12	73095	141910.2
NEM	2.19	2.19			2.19		0	2.08	8	54831	114018.1
NESTLE	1375	1375	1375	1375	1375	0	0	1378.38	53	448080	617626735
NNFM	6.2	6.2			6.2		0	6.7	9	53409	357922.6
NOTORE	62.5	62.5	62.5	56.25	62.5	0	0	62.36	3	15388595	959589937.5
NPFMCRFBK	1.61	1.61			1.61		0	1.77	4	37266	65913.38
OANDO	3	3	3	3	3	0	0	3	69	1891974	5673246.67
OKOMUOIL	93	93			93		0	85.06	12	38378	3264426
OMATEK	0.2	0.2			0.2		0	0.2	1	5000	1000
PHARMDEKO	1.35	1.35			1.35		0	1.23	2	15650	19177.5
PORTPAINT	2.93	2.93			2.93		0	2.91	2	32400	94236
PRESCO	69	69			69		0	65.02	5	3620	235376
PRESTIGE	0.43	0.43			0.43		0	0.46	1	4000	1840
PZ	4.85	4.85			4.85		0	4.67	46	358028	1672983.05
REDSTAREX	3	3			3		0	3.07	7	9520	29236.5
REGALINS	0.3	0.3	0.33	0.32	0.33	0.03	10	0.33	15	3800525	1241358.25
ROYALEX	0.26	0.26			0.26		0	0.24	1	10000	2400
RTBRISCOE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	2219157	443831.4
SEPLAT	545	545			545		0	541.69	13	2950	1597991.5
SFSREIT	62.4	62.4			62.4		0	66.1	3	5600	370160
SKYAVN	3.33	3.33			3.33		0	3	2	10500	31500
SOVRENINS	0.23	0.23			0.23		0	0.24	1	20000	4800
STANBIC	40	40			40		0	40.06	28	88406	3541726.45
STERLNBANK	1.56	1.56	1.57	1.53	1.57	0.01	0.64	1.56	47	1485237	2315457.71
SUNUASSUR	0.66	0.66			0.66		0	0.6	4	43078	25846.8
TANTALIZER	0.2	0.2			0.2		0	0.2	3	2500	500
TOTAL	142	142			142		0	129.66	24	25038	3246303.5
TRANSCOHOT	3.25	3.25			3.25		0	3.12	6	23659	73891.75
TRANSCORP	0.82	0.82	0.83	0.8	0.81	-0.01	-1.22	0.81	107	12385944	10085690.54
UACN	7.15	7.15			7.15		0	7.15	28	389958	2789752.15
UAC-PROP	0.76	0.76	0.79	0.76	0.78	0.02	2.63	0.78	15	1419534	1112534.14
UBA	7.2	7.2	7.15	7	7	-0.2	-2.78	7.03	271	24407480	171572681.75
UBN	5.05	5.05	5.05	5.05	5.05	0	0	5.05	41	612278	3091003.15
UCAP	4.61	4.61	4.62	4.5	4.5	-0.11	-2.39	4.54	133	3000773	13637607.4
UNILEVER	13.25	13.25			13.25		0	13.04	38	129263	1685859.6
UNITYBNK	0.66	0.66			0.66		0	0.62	11	232473	145033.21
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	2755000	551000
UPDCREIT	5.1	5.1			5.1		0	4.68	8	6799	31798.4
UPL	1.16	1.16			1.16		0	1.27	3	48050	61017.5
VERITASKAP	0.2	0.2			0.2		0	0.2	1	55000	11000
VITAFOAM	7.35	7.35	7.75	7.05	7.75	0.4	5.44	7.22	52	2834593	20455082.7
WAPCO	22	22			22		0	22.02	98	953287	20990417.7
WAPIC	0.55	0.55	0.5	0.5	0.5	-0.05	-9.09	0.5	30	330188	165969.7
WEMABANK	0.62	0.62	0.6	0.59	0.6	-0.02	-3.23	0.6	47	1046982	628730.71
ZENITHBANK	21.2	21.2	21.15	20.3	20.3	-0.9	-4.25	20.8	557	15186178	315916115.9
TOTAL TRANSACTION (107)									4188	220850736	4205801811.83

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ March_ 16_2021		518 KB

GTI

GTI is a leading Nigerian Investment Banking group with proven expertise in Financial advisory, Securities Dealing (Fixed Income and Equities), Asset management and Deal Origination. We have strong capacity in financial service delivery.

You may also like...