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

Daily Price List – Tuesday, 26th January, 2021

by GTI · January 26, 2021

148 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	1	1	15	15
ABCTRANS	0.36	0.36	0.37	0.36	0.37	0.01	2.77	0.37	18	1812748	664149.24
ACADEMY	0.44	0.44	0.4	0.4	0.4	-0.04	-9.09	0.4	13	1170044	472819.36
ACCESS	9.2	9.2	9.25	9.2	9.25	0.05	0.54	9.23	233	18933935	174799827.85
AFRINSURE	0.22	0.22	0.24	0.2	0.24	0.02	9.09	0.22	7	900092	197910.4
AFRIPRUD	7.13	7.13	7.12	7	7	-0.13	-1.82	7.05	60	1320857	9312701.85
AFROMEDIA	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	377544	75508.8
AIICO	1.24	1.24	1.2	1.15	1.19	-0.05	-4.03	1.17	64	3741630	4373409.48
AIRTELAFRI	855	855	920	855	920	65	7.60	886.24	50	1333859	1182116569.9
ARBICO	1.03	1.03			1.03		0	1.03	1	2450	2523.5
ARDOVA	18.45	18.45			18.45		0	18.45	78	687285	12681671.2
BERGER	8.05	8.05			8.05		0	7.33	8	10472	76790.25
BETAGLAS	55.4	55.4			55.4		0	51.32	5	4180	214502.9
BOCGAS	15.12	15.12			15.12		0	14.48	12	17778	257383.96
BUACEMENT	79	79			79		0	75.28	48	260349	19598916.1
CADBURY	9.75	9.75	9.6	9.6	9.6	-0.15	-1.54	9.6	34	244847	2350463.35
CAP	20.5	20.5			20.5		0	19.97	11	39126	781505.95
CAVERTON	2.02	2.02			2.02		0	2.1	20	361718	761137.04
CHAMPION	2.14	2.14	2.35	2.14	2.35	0.21	9.81	2.34	74	4325108	10118875.17
CHAMS	0.25	0.27	0.27	0.24	0.26	0.01	4.00	0.26	25	2673407	694086.05
CHIPLC	0.37	0.37	0.4	0.37	0.4	0.03	8.11	0.39	11	371630	145552
CILEASING	5.13	5.13			5.13		0	4.68	32	232923	1089825.72
CONOIL	21	21			21		0	19.35	19	18299	354149.8
CORNERST	0.72	0.72			0.72		0	0.66	8	275933	181853.11
COURTVILLE	0.22	0.22	0.22	0.22	0.22	0	0	0.22	4	480000	103410
CUSTODIAN	6	6	6	6	6	0	0	6	18	718045	4311356.95
CUTIX	2.26	2.26	2.1	2.1	2.1	-0.16	-7.08	2.1	12	744251	1564312.14
DANGCEM	236	236	236	235	236	0	0	235.3	120	2101840	494567983.5
DANGSUGAR	20	20	20.5	20.05	20.1	0.1	0.50	20.32	237	13140510	267053005.25
DEAPCAP	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	255000	51000
ETERNA	5.2	5.2			5.2		0	5.02	14	278318	1397127.66
ETI	6.55	6.55	6.55	6.45	6.55	0	0	6.54	36	1979153	12945802.7
ETRANZACT	2.33	2.33			2.33		0	2.3	1	1500	3450
FBNH	7.4	7.4	7.45	7.3	7.4	0	0	7.36	205	11385650	83838070.15
FCMB	3.29	3.29	3.25	3.2	3.25	-0.04	-1.22	3.23	62	2699755	8708996.65
FIDELITYBK	2.73	2.73	2.73	2.7	2.73	0	0	2.72	97	6542360	17777290.45
FIDSON	4.65	4.65	5.05	5.05	5.05	0.4	8.60	5.02	10	133500	670475
FLOURMILL	32	35	35	33.95	34	2	6.25	34.3	247	5593430	191832981.55
FTNCOCOA	0.6	0.6	0.6	0.59	0.6	0	0	0.6	13	1593179	951202.41
GLAXOSMITH	7	7			7		0	7	37	374328	2620732
GOLDBREW	0.81	0.81			0.81		0	0.89	2	10000	8900
GUARANTY	33.1	33.1	33.3	33.1	33.15	0.05	0.15	33.12	243	13229893	438120094.2
GUINEAINS	0.2	0.2			0.2		0	0.2	2	60500	12100
GUINNESS	18.5	18.5	18.95	18.5	18.5	0	0	18.58	58	1167507	21689703.55
HONYFLOUR	1.18	1.18	1.24	1.16	1.24	0.06	5.08	1.19	54	2402607	2867612.05
IKEJAHOTEL	1.28	1.28			1.28		0	1.3	4	14023	18229.9
INTBREW	6.16	6.16			6.16		0	6.22	35	242313	1507336.86
JAIZBANK	0.65	0.65	0.69	0.67	0.69	0.04	6.15	0.68	36	3968063	2691608.28
JAPAULGOLD	0.86	0.86	0.8	0.78	0.78	-0.08	-9.30	0.78	197	29444256	23043157.06
JBERGER	19.5	19.5			19.5		0	19.68	47	259035	5097402.4
JOHNHOLT	0.5	0.5	0.45	0.45	0.45	-0.05	-10.00	0.45	9	421030	190176.62
LASACO	0.44	0.4	0.45	0.4	0.41	-0.03	-6.82	0.42	108	25780126	10750090.36
LEARNAFRCA	1.04	1.04	1.07	1.04	1.07	0.03	2.88	1.06	15	1203697	1275480.64
LINKASSURE	0.9	0.9			0.9		0	0.81	1	7000	5670
LIVESTOCK	2.46	2.46	2.46	2.22	2.46	0	0	2.36	92	4862941	11456336.82
MANSARD	1.37	1.37	1.47	1.38	1.4	0.03	2.19	1.4	171	34733402	48637477.5
MAYBAKER	4.01	4.01	4.3	4.01	4.3	0.29	7.23	4.17	59	1720480	7179185.23
MBENEFIT	0.41	0.41	0.45	0.37	0.44	0.03	7.31	0.43	71	23453375	10109962.35
MEYER	0.5	0.5			0.5		0	0.55	3	16304	8967.2
MOBIL	249.5	249.5			249.5		0	225.15	22	22316	5024384.5
MRS	12.3	12.3			12.3		0	13.32	31	207894	2769314
MTNN	170	170	170.9	170.9	170.9	0.9	0.53	171.05	105	1454312	248760297.9
MULTIVERSE	0.22	0.22	0.21	0.2	0.21	-0.01	-4.55	0.21	13	2066896	424244.8
NAHCO	2.26	2.3	2.35	2.26	2.35	0.09	3.98	2.31	36	1169022	2699959.69
NASCON	16.2	16.2			16.2		0	16.99	57	1990065	33820859.95
NB	61	61	61	60	61	0	0	60.89	56	3018860	183805621.5
NCR	3.12	3.12			3.12		0	3.31	3	89585	296736.55
NEIMETH	1.98	1.98			1.98		0	2.08	21	296487	615258.45
NEM	2.36	2.36	2.45	2.36	2.38	0.02	0.85	2.38	16	935790	2227905.8
NESTLE	1505	1505			1505		0	1491.64	36	33571	50075726.4
NIGERINS	0.27	0.27	0.25	0.25	0.25	-0.02	-7.41	0.25	19	3926000	981500
NNFM	9.68	9.68			9.68		0	9.61	19	115600	1110604.02
NOTORE	62.5	62.5			62.5		0	56.25	2	87	4893.75
NPFMCRFBK	1.76	1.76	1.8	1.74	1.8	0.04	2.27	1.77	21	1610100	2856262
OANDO	3.26	3.26	3.25	3.16	3.2	-0.06	-1.84	3.22	97	3828546	12311705.65
OKOMUOIL	93	93			93		0	86.46	30	132040	11416292.4
OMATEK	0.2	0.2			0.2		0	0.2	1	10000	2000
PHARMDEKO	1.5	1.5			1.5		0	1.65	1	1000	1650
PORTPAINT	2.9	2.9	2.9	2.9	2.9	0	0	2.9	14	4695944	13618612.16
PRESCO	74.5	74.5			74.5		0	73.65	29	404582	29795904.8
PRESTIGE	0.5	0.5	0.54	0.45	0.54	0.04	8	0.5	7	1506704	758414.65
PZ	5.6	5.6			5.6		0	5.44	35	283232	1540910.7
REDSTAREX	3.4	3.4			3.4		0	3.27	12	62821	205636.88
REGALINS	0.35	0.35	0.38	0.32	0.35	0	0	0.33	28	10485045	3449565.65
ROYALEX	0.36	0.36	0.39	0.33	0.39	0.03	8.33	0.36	26	7206683	2597419.32
RTBRISCOE	0.2	0.2	0.22	0.21	0.22	0.02	10.00	0.21	11	761400	162304.58
SEPLAT	540	540	490	490	490	-50	-9.26	489.94	75	790001	387052166.8
SOVRENINS	0.3	0.3	0.31	0.27	0.3	0	0	0.28	51	26443002	7303943.05
STANBIC	44	44			44		0	44.02	29	219943	9682264.45
STERLNBANK	2	1.92	1.95	1.92	1.95	-0.05	-2.50	1.95	22	2726110	5311948.95
TANTALIZER	0.2	0.2			0.2		0	0.2	2	5018	1003.6
TOTAL	143	143			143		0	141.9	27	17018	2414856.5
TRANSCORP	1.08	1.08	1.12	1.08	1.09	0.01	0.93	1.1	151	45930968	50597107.38
TRANSEXPR	1.1	1.1			1.1		0	1.08	3	8816	9555
TRIPPLEG	0.75	0.75			0.75		0	0.75	4	83284	62599.64
UACN	8.2	8.2	8.2	7.95	8.15	-0.05	-0.61	8.13	120	11148007	90658921.15
UAC-PROP	0.75	0.75	0.79	0.76	0.76	0.01	1.33	0.78	31	3139178	2458784.91
UBA	8.75	8.75	8.9	8.75	8.8	0.05	0.57	8.81	265	24156278	212913031.4
UBN	5.9	5.9			5.9		0	5.91	73	915046	5409935.55
UCAP	5.4	5.4	5.65	5.4	5.5	0.1	1.85	5.51	227	18878970	104016685.51
UNILEVER	13.2	13.2	13.5	13.5	13.5	0.3	2.27	13.48	108	2233675	30121098.65
UNIONDAC	0.3	0.3			0.3		0	0.3	1	606	181.8
UNITYBNK	0.72	0.72			0.72		0	0.74	13	281758	209372.26
UNIVINSURE	0.21	0.21	0.23	0.2	0.23	0.02	9.52	0.21	50	11053364	2342367.88
UPDCREIT	5.5	5.5			5.5		0	5.18	5	10510	54483.8
UPL	1.37	1.37			1.37		0	1.41	3	22000	31000
VERITASKAP	0.28	0.28	0.26	0.26	0.26	-0.02	-7.14	0.26	5	622050	161733
VITAFOAM	9.15	9.15	9.2	9.2	9.2	0.05	0.55	9.18	28	464971	4268776.2
WAPCO	26.5	27.5	27.65	26.55	27.5	1	3.77	27.42	305	16029950	439612782.3
WAPIC	0.54	0.54	0.59	0.49	0.52	-0.02	-3.70	0.55	63	4394911	2396713.85
WEMABANK	0.7	0.7	0.7	0.68	0.68	-0.02	-2.86	0.69	35	2797950	1926685.56
ZENITHBANK	26.5	26.5	26.35	26.2	26.25	-0.25	-0.94	26.28	388	19064914	501026649.25
TOTAL TRANSACTION (112)									5990	467886480	5565767469.95

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_January 26th_ 2021		217 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...