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

Daily Price List – Tuesday, 1st September, 2020

by GTI Research · September 1, 2020

256 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.39	0.39			0.39		0	0.39	3	7500	2925
ACADEMY	0.3	0.3			0.3		0	0.27	2	4215	1150.05
ACCESS	6.2	6.2	6.4	6.25	6.4	0.2	3.23	6.39	149	22702749	144999327.8
AFRIPRUD	4.2	4.2	4.4	4.4	4.4	0.2	4.76	4.37	38	559669	2447241.15
AIICO	0.9	0.9	0.95	0.95	0.95	0.05	5.56	0.92	27	652794	603464.11
AIRTELAFRI	380	380			380		0	378.02	20	1404	530737.7
ARDOVA	12.6	12.6			12.6		0	11.55	22	111017	1281808.6
BERGER	6.05	6.05			6.05		0	6.14	7	11214	68862.6
BETAGLAS	55.4	55.4			55.4		0	55.15	4	88	4853.4
BOCGAS	4.36	4.36			4.36		0	4.35	5	37176	161615.6
BUACEMENT	40.1	40.1	40.2	40.2	40.2	0.1	0.25	40.16	26	552013	22167368.9
CADBURY	7.75	7.75			7.75		0	7.56	25	205357	1553450.85
CAP	16.65	16.65			16.65		0	16.56	13	52122	862944.7
CAPHOTEL	2.43	2.43			2.43		0	2.67	1	2	5.34
CAVERTON	1.89	1.89			1.89		0	1.89	6	65967	124770.13
CHAMPION	0.93	0.93			0.93		0	0.84	5	37134	31328.66
CHAMS	0.21	0.21			0.21		0	0.21	8	209769	43121.18
CILEASING	3.6	3.6			3.6		0	3.67	5	2335	8577.35
CONOIL	15.25	15.25			15.25		0	14.61	25	76890	1123373.45
CORNERST	0.56	0.56	0.6	0.6	0.6	0.04	7.14	0.6	3	205900	123543
CUSTODIAN	4.8	4.8			4.8		0	4.81	8	130185	626162.25
CUTIX	1.75	1.75			1.75		0	1.76	14	169169	297019.43
DAARCOMM	0.33	0.33			0.33		0	0.3	1	50	15
DANGCEM	134.9	134.9	134	134	134	-0.9	-0.67	133.98	92	2658835	356219611.8
DANGSUGAR	12.5	12.5			12.5		0	12.3	84	1096307	13481604.65
ETERNA	1.9	1.9	2.08	2.04	2.08	0.18	9.47	2.07	31	716084	1485819.87
ETI	3.9	3.9	4.25	4.15	4.15	0.25	6.41	4.16	48	1570899	6538170.7
FBNH	4.9	4.9	5.05	4.95	5.05	0.15	3.06	5	168	5845111	29231656.5
FCMB	2.2	2.2	2.15	2.03	2.15	-0.05	-2.27	2.09	68	7678075	16011434.57
FIDELITYBK	1.75	1.75	1.76	1.75	1.76	0.01	0.57	1.75	76	8465298	14829927.65
FIDSON	3.71	3.71			3.71		0	3.71	7	121756	451774.76
FLOURMILL	18.8	18.8	18.8	18.8	18.8	0	0	18.8	34	236142	4439290.6
GLAXOSMITH	5.1	5.1			5.1		0	4.99	26	349456	1744050
GSPECPLC	4.65	4.65			4.65		0	4.19	2	78	326.82
GUARANTY	25.5	25.5	25.75	25.5	25.6	0.1	0.39	25.58	278	10922909	279415913.65
GUINNESS	13.8	13.8			13.8		0	14.1	69	645000	9093048.05
HONYFLOUR	0.96	0.96			0.96		0	0.93	30	844997	783192.11
IKEJAHOTEL	0.84	0.84			0.84		0	0.92	1	6000	5520
INTBREW	3.7	3.7	3.65	3.6	3.65	-0.05	-1.35	3.65	54	3662050	13348750.6
JAIZBANK	0.56	0.56	0.61	0.61	0.61	0.05	8.93	0.61	20	436957	264775.45
JAPAULOIL	0.21	0.21	0.22	0.21	0.22	0.01	4.76	0.21	7	1067739	227025.19
JBERGER	17	17			17		0	16.81	18	54261	911952.6
JULI	1.51	1.51			1.51		0	1.36	1	150	204
LASACO	0.26	0.26	0.26	0.26	0.26	0	0	0.26	33	8073753	2098420.78
LEARNAFRCA	1.07	1.07			1.07		0	1.03	14	181833	187932.79
LIVESTOCK	0.6	0.6	0.66	0.62	0.66	0.06	10.00	0.65	25	873645	564914.62
MANSARD	1.84	1.84			1.84		0	1.71	4	9003	15400
MAYBAKER	3	3	2.93	2.75	2.93	-0.07	-2.33	2.85	55	1434519	4083326.15
MBENEFIT	0.2	0.2	0.21	0.21	0.21	0.01	5.00	0.21	5	1050500	220615
MOBIL	192.5	192.5			192.5		0	177.34	29	13359	2369062
MRS	12.45	12.45			12.45		0	11.68	6	2452	28648.2
MTNN	117.8	117.8	118	118	118	0.2	0.17	118.12	112	1033051	122019977.4
MULTIVERSE	0.2	0.2			0.2		0	0.2	2	220	44
NAHCO	2.02	2.02	2	2	2	-0.02	-0.99	2.01	27	1563041	3139794.99
NASCON	10.05	10.05			10.05		0	10.08	10	88740	894807
NB	37	37	39	39	39	2	5.41	39.01	58	2146885	83745295.95
NEIMETH	1.86	1.86	2	2	2	0.14	7.53	1.98	33	739428	1466996.68
NEM	2.07	2.07			2.07		0	2.1	7	104950	219949.2
NESTLE	1175	1175			1175		0	1216.06	47	14860	18070723.4
NNFM	4.5	4.5			4.5		0	4.74	7	31540	149610
NOTORE	62.5	62.5			62.5		0	62.5	1	5	312.5
NPFMCRFBK	1.22	1.22	1.21	1.21	1.21	-0.01	-0.82	1.22	20	540191	657264.15
OANDO	2.35	2.35			2.35		0	2.34	23	121920	285308.74
OKOMUOIL	79	79			79		0	78.91	26	87244	6884484.45
PRESCO	49	49			49		0	49.4	12	5901	291524.3
PRESTIGE	0.52	0.52			0.52		0	0.48	3	50627	24300.96
PZ	4.2	4.2	4.1	4.1	4.1	-0.1	-2.38	4.14	24	314992	1302910.6
REDSTAREX	3.65	3.65			3.65		0	3.66	32	363260	1327830
REGALINS	0.23	0.23	0.23	0.23	0.23	0	0	0.23	4	296265	68140.95
ROYALEX	0.28	0.28	0.3	0.3	0.3	0.02	7.14	0.29	5	366388	106429.88
SEPLAT	385	385			385		0	385.18	18	46252	17815492.2
SKYAVN	2.93	2.93			2.93		0	2.8	3	8650	24220
STANBIC	36.05	36.05	36.5	36.5	36.5	0.45	1.25	36.78	18	219680	8078935.75
STERLNBANK	1.17	1.17	1.2	1.17	1.2	0.03	2.56	1.19	151	3474810	4150015.76
STUDPRESS	1.79	1.79			1.79		0	1.96	2	100	196
TANTALIZER	0.2	0.2			0.2		0	0.2	1	500	100
TOTAL	80	80			80		0	82.84	15	2307	191101.1
TRANSCOHOT	4	4			4		0	3.6	3	1580	5688
TRANSCORP	0.57	0.57	0.57	0.56	0.57	0	0	0.57	41	4257234	2421119.96
TRANSEXPR	0.75	0.75			0.75		0	0.76	1	20	15.2
UACN	5.7	5.7	5.95	5.75	5.95	0.25	4.39	5.78	66	2862413	16531042.1
UAC-PROP	0.85	0.85	0.92	0.91	0.92	0.07	8.24	0.91	21	1184744	1082169.52
UBA	6.25	6.25	6.55	6.25	6.55	0.3	4.80	6.41	123	5524112	35403230.95
UBN	5.3	5.3	5	5	5	-0.3	-5.66	5	30	1207185	6038837.75
UCAP	3.05	3.05	3.09	3.05	3.06	0.01	0.33	3.06	48	2416709	7401833.39
UHOMREIT	40.65	40.65			40.65		0	40.65	1	100	4065
UNILEVER	15	15			15		0	14.32	57	440137	6304537.9
UNIONDAC	0.24	0.24	0.25	0.24	0.25	0.01	4.17	0.24	5	1714950	418487.5
UNITYBNK	0.56	0.56			0.56		0	0.56	5	101200	56624
UPDCREIT	3.8	3.8			3.8		0	3.91	6	18921	74047.35
UPL	1.65	1.65			1.65		0	1.6	9	67356	107727.4
VITAFOAM	5.71	5.71			5.71		0	5.47	24	382684	2092258.7
WAPCO	11.95	11.95	12.2	12	12.2	0.25	2.09	12.01	118	2999105	36025229.5
WAPIC	0.35	0.35	0.33	0.33	0.33	-0.02	-5.71	0.34	14	475690	160250.69
WEMABANK	0.51	0.51	0.51	0.5	0.51	0	0	0.51	23	960795	489418.32
ZENITHBANK	16.75	16.75	16.85	16.75	16.85	0.1	0.60	16.79	263	7227149	121327647.3
TOTAL TRANSACTION (96)									3221	127275778	1441976031.85

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ September 1st_ 2020		208 KB

You may also like...