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

Daily Price List – Tuesday, 25th August, 2020

by GTI Research · August 25, 2020

205 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.4	0.4			0.4		0	0.38	5	64120	24597.6
ACCESS	6.5	6.5	6.45	6.4	6.4	-0.1	-1.54	6.41	118	9439268	60462817.45
AFRINSURE	0.2	0.2			0.2		0	0.2	2	3227	645.4
AFRIPRUD	4.5	4.5			4.5		0	4.32	48	302428	1307061.62
AIICO	0.9	0.9	0.91	0.9	0.9	0	0	0.9	35	1052126	948278.66
AIRTELAFRI	380	380			380		0	374.96	7	1137	426327.6
ARBICO	1.26	1.26	1.14	1.14	1.14	-0.12	-9.52	1.14	1	100000	114000
ARDOVA	12.6	12.6			12.6		0	11.77	23	110395	1299884.55
BERGER	6.05	6.05			6.05		0	6.62	8	20375	134920
BETAGLAS	61.55	61.55	55.4	55.4	55.4	-6.15	-9.99	55.4	14	254266	14086336.4
BOCGAS	4.51	4.51	4.36	4.36	4.36	-0.15	-3.33	4.32	7	164874	711441.14
BUACEMENT	38.9	38.9	40	40	40	1.1	2.83	38.19	52	869382	33203252.1
CADBURY	7.8	7.8			7.8		0	7.5	43	179754	1348037.15
CAP	16.15	16.15			16.15		0	16.26	29	321585	5229076.75
CAPOIL	0.2	0.2			0.2		0	0.2	1	2500	500
CAVERTON	1.88	1.88			1.88		0	1.83	4	31231	57104.9
CHAMPION	0.85	0.85			0.85		0	0.89	18	421698	377110.29
CHAMS	0.21	0.21	0.22	0.21	0.21	0	0	0.21	20	6926534	1485782.48
CILEASING	4.4	4.4	4	4	4	-0.4	-9.09	4	4	160910	643640
CONOIL	15.25	15.25			15.25		0	15.42	23	76447	1178656.85
CORNERST	0.63	0.63	0.62	0.62	0.62	-0.01	-1.59	0.66	26	1137644	749226.63
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	7	1517200	303440
CUSTODIAN	4.85	4.85	4.9	4.9	4.9	0.05	1.03	4.9	15	1070905	5247940
CUTIX	1.9	1.9	1.75	1.75	1.75	-0.15	-7.89	1.75	17	227185	397832.61
DANGCEM	135	135			135		0	133.69	48	59872	8004010.1
DANGSUGAR	12.5	12.5			12.5		0	12.15	70	187524	2278069.05
ENAMELWA	22.1	22.1			22.1		0	19.9	12	16500	328350
ETERNA	1.9	1.9			1.9		0	1.94	12	270288	525353.12
ETI	4	4	4	4	4	0	0	4	51	1402395	5608128.8
FBNH	5	5	5.05	5	5	0	0	5.02	135	3053049	15334268.9
FCMB	2.05	2.05	2.05	2.04	2.05	0	0	2.05	34	2317002	4745651.22
FIDELITYBK	1.77	1.77	1.79	1.79	1.79	0.02	1.13	1.79	28	828273	1478553.23
FIDSON	4	4			4		0	3.87	13	61639	238527.1
FLOURMILL	18.5	18.5	18.7	18.5	18.7	0.2	1.08	18.67	68	6315602	117894905.1
FTNCOCOA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	9	5757684	1151536.8
GLAXOSMITH	5.1	5.1			5.1		0	5.08	26	371900	1888437.8
GUARANTY	25.2	25.2	25.15	25	25	-0.2	-0.79	25.05	252	4808925	120449433.1
GUINNESS	15.4	15.4	15.3	15.25	15.3	-0.1	-0.65	15.31	100	2107928	32272606.55
HONYFLOUR	0.92	0.92	0.93	0.93	0.93	0.01	1.09	0.93	33	813300	757172
IKEJAHOTEL	0.84	0.84			0.84		0	0.84	2	14000	11780
INTBREW	3.75	3.75	3.95	3.5	3.7	-0.05	-1.33	3.75	168	3709551	13912475.6
JAIZBANK	0.57	0.57	0.59	0.57	0.59	0.02	3.51	0.58	18	863989	503265.72
JAPAULOIL	0.21	0.21	0.22	0.21	0.22	0.01	4.76	0.21	30	1213332	254230.74
JBERGER	16.5	16.5	17	17	17	0.5	3.03	16.98	49	352991	5993199.35
JOHNHOLT	0.52	0.52			0.52		0	0.47	13	1386	651.42
LASACO	0.33	0.33	0.34	0.32	0.33	0	0	0.34	35	3391674	1136429.36
LAWUNION	1	1			1		0	1.05	1	21428	22499.4
LEARNAFRCA	1.1	1.1			1.1		0	1.15	5	137000	157050
LINKASSURE	0.39	0.39			0.39		0	0.39	1	29605	11545.95
LIVESTOCK	0.63	0.63	0.63	0.61	0.63	0	0	0.62	7	522509	325820.67
MANSARD	1.71	1.71	1.73	1.73	1.73	0.02	1.17	1.74	10	296547	516813.06
MAYBAKER	3.03	3.03	2.81	2.73	2.73	-0.3	-9.90	2.77	41	1670152	4629856.57
MBENEFIT	0.21	0.21			0.21		0	0.21	5	50494	10703.74
MOBIL	175	175			175		0	174.4	26	57727	10067557.3
MRS	12.45	12.45			12.45		0	12.27	6	10048	123297.6
MTNN	117.8	117.8			117.8		0	118.02	68	247449	29204781.9
NAHCO	2.1	2.1	2.15	2.1	2.1	0	0	2.11	26	1367864	2888909.35
NASCON	10	10			10		0	10.04	16	88695	890741.1
NB	36	36			36		0	36.43	51	149538	5447977.05
NCR	2	2			2		0	1.8	12	3024	5443.2
NEIMETH	1.94	1.94	1.85	1.85	1.85	-0.09	-4.64	1.86	15	322016	598173.38
NEM	1.87	1.87	2.05	2.05	2.05	0.18	9.63	2.05	8	159096	326146.8
NESTLE	1175	1175			1175		0	1151.02	53	85348	98237271
NNFM	4.1	4.1			4.1		0	4.34	5	54230	235271
NPFMCRFBK	1.22	1.22	1.23	1.2	1.2	-0.02	-1.64	1.22	40	3613440	4391160.3
OANDO	2.35	2.35	2.35	2.34	2.35	0	0	2.35	48	898423	2112271.04
OKOMUOIL	79	79			79		0	76.85	18	7820	600954.85
PRESCO	49	49			49		0	50.47	13	80100	4042970
PRESTIGE	0.53	0.53	0.52	0.48	0.52	-0.01	-1.89	0.49	10	1586819	771577.69
PZ	4	4	4	4	4	0	0	4	46	749686	2996506.25
REDSTAREX	3.75	3.75			3.75		0	3.76	18	204362	767605.2
ROYALEX	0.24	0.24			0.24		0	0.23	2	30833	7199.92
RTBRISCOE	0.2	0.2			0.2		0	0.2	24	29712	5942.4
SCOA	2.93	2.93			2.93		0	2.64	1	150	396
SEPLAT	385	385			385		0	360.17	22	32585	11736229
SFSREIT	69.3	69.3			69.3		0	76.2	1	5	381
SKYAVN	2.93	2.93			2.93		0	2.93	2	18500	54215
SOVRENINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	2	1609500	321900
STANBIC	34.5	34.5			34.5		0	34.64	22	143028	4954976.5
STERLNBANK	1.18	1.18	1.18	1.15	1.15	-0.03	-2.54	1.17	49	9632791	11287996.99
TOTAL	80	80			80		0	83.07	26	19105	1587109.3
TRANSCORP	0.56	0.56	0.58	0.51	0.57	0.01	1.79	0.55	315	94882104	52277886.89
UACN	5.5	5.5	5.45	5.4	5.4	-0.1	-1.82	5.44	49	518859	2821827.9
UAC-PROP	0.92	0.92			0.92		0	0.89	6	64268	57373.11
UBA	6.5	6.5	6.55	6.5	6.55	0.05	0.77	6.53	249	33170930	216454003.9
UBN	5.4	5.4			5.4		0	5.09	21	201251	1024999.65
UCAP	3.1	3.1	3.1	3.05	3.05	-0.05	-1.61	3.07	117	8274833	25422005.53
UNILEVER	15	15			15		0	14.32	71	463030	6628840.1
UNITYBNK	0.57	0.57	0.56	0.56	0.56	-0.01	-1.75	0.56	8	287200	159835.98
UPL	1.36	1.36			1.36		0	1.49	9	210602	313796.98
VITAFOAM	5.45	5.45	5.15	5.15	5.15	-0.3	-5.50	5.17	29	452380	2339063.55
WAPCO	11.5	11.5	11.7	11.55	11.7	0.2	1.74	11.65	69	1122325	13069933.85
WAPIC	0.32	0.32	0.34	0.34	0.34	0.02	6.25	0.34	13	402880	135540.88
WEMABANK	0.52	0.52	0.52	0.51	0.51	-0.01	-1.92	0.51	33	14551015	7428481.38
ZENITHBANK	16.85	16.85	17	16.8	16.95	0.1	0.59	16.91	291	10434455	176447280.95
TOTAL TRANSACTION (95)									3713	251339756	1168425066.4

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ August 25th_ 2020		208 KB

You may also like...