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

Daily Price List – Tuesday, 5th January, 2021

by GTI Research · January 5, 2021

188 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.38	0.38	0.41	0.35	0.35	-0.03	-7.89	0.37	18	3679331	1374553.48
ACADEMY	0.3	0.3			0.3		0	0.33	1	2060	679.8
ACCESS	8.8	8.8	9.15	8.55	8.8	0	0	8.75	307	24534067	214569059.7
AFRIPRUD	6.4	6.4	6.75	6.75	6.75	0.35	5.47	6.69	114	1650131	11041186.56
AIICO	1.2	1.2	1.19	1.1	1.19	-0.01	-0.83	1.13	52	2860369	3229599.69
AIRTELAFRI	851.8	851.8			851.8		0	774.5	52	9164	7097521.3
ARDOVA	13.55	13.55			13.55		0	13.74	41	321072	4411160.55
BERGER	7.35	7.35			7.35		0	6.93	10	8169	56643.55
BETAGLAS	55.4	55.4			55.4		0	49.97	19	36461	1821968.8
BOCGAS	9.57	9.57	10.5	10.5	10.5	0.93	9.72	10.07	27	177290	1785114.84
BUACEMENT	85	85	84.9	80	80	-5	-5.88	80.64	249	3100427	250021613.9
CADBURY	9	9			9		0	9.08	46	293836	2669007.2
CAP	20	20			20		0	20.23	23	109243	2210290.7
CAVERTON	1.98	1.98	1.98	1.98	1.98	0	0	1.97	20	1552764	3056209.01
CHAMPION	0.86	0.86	0.85	0.85	0.85	-0.01	-1.16	0.86	18	546433	470260.42
CHAMS	0.23	0.23	0.23	0.23	0.23	0	0	0.23	16	1166612	267490.76
CHIPLC	0.32	0.32	0.32	0.32	0.32	0	0	0.32	5	1117450	357584
CILEASING	5.7	5.7			5.7		0	5.15	28	386390	1989240.7
CONOIL	20.85	20.85			20.85		0	19.95	15	60360	1203887.55
CORNERST	0.59	0.59	0.63	0.63	0.63	0.04	6.78	0.62	13	418750	261042.86
COURTVILLE	0.21	0.21	0.22	0.22	0.22	0.01	4.76	0.22	4	177272	38999.84
CUSTODIAN	5.85	5.85			5.85		0	5.82	25	121357	706560.85
CUTIX	2.3	2.3	2.4	2.4	2.4	0.1	4.35	2.42	41	729909	1764248.91
DAARCOMM	0.3	0.3			0.3		0	0.27	1	15	4.05
DANGCEM	244.9	244.9			244.9		0	229.7	223	1576051	362024582.5
DANGSUGAR	18.5	18.5	18.3	17.95	18.3	-0.2	-1.08	18.04	271	4984001	89923317.45
EKOCORP	6	6			6		0	5.4	3	31072	167788.8
ETERNA	5.4	5.4	5.75	5.05	5.75	0.35	6.48	5.35	54	1243948	6653621.72
ETI	6.5	6.5	6.5	6.25	6.5	0	0	6.42	85	2562753	16464883.3
FBNH	7.85	7.85	7.45	7.1	7.2	-0.65	-8.28	7.22	313	18744034	135331428
FCMB	3.13	3.13	3.14	2.91	3.01	-0.12	-3.83	3.02	212	26593639	80208225.58
FIDELITYBK	2.77	2.77	2.77	2.56	2.58	-0.19	-6.86	2.59	197	21979312	56834682.03
FIDSON	4.7	4.7			4.7		0	4.38	23	316818	1386750.87
FLOURMILL	26.95	26.95	26.1	26.1	26.1	-0.85	-3.15	26.3	99	849528	22341641.95
FTNCOCOA	0.72	0.72	0.78	0.65	0.65	-0.07	-9.72	0.66	89	7233976	4782250.03
GLAXOSMITH	6.9	6.9	6.85	6.85	6.85	-0.05	-0.72	6.82	39	669555	4566661.45
GOLDBREW	0.81	0.81			0.81		0	0.89	1	1944	1730.16
GSPECPLC	4.19	4.19			4.19		0	3.78	2	1824	6894.72
GUARANTY	33.5	33.5	33.5	32.55	32.55	-0.95	-2.84	32.99	297	12858631	424219935.55
GUINNESS	19	19	18.4	18.4	18.4	-0.6	-3.16	18.17	76	334103	6069787.8
HONYFLOUR	1.32	1.32	1.34	1.21	1.28	-0.04	-3.03	1.29	77	6371903	8192796.68
IKEJAHOTEL	1.2	1.2			1.2		0	1.3	6	43680	56857.6
INTBREW	6.54	6.54	6.54	6.05	6.54	0	0	6.39	76	1618628	10346761.46
JAIZBANK	0.66	0.66	0.67	0.67	0.67	0.01	1.52	0.67	41	10390944	6964893.84
JAPAULGOLD	0.68	0.74	0.74	0.74	0.74	0.06	8.82	0.74	66	26038596	19268561.04
JBERGER	17.8	17.8	17.8	17.55	17.55	-0.25	-1.4	17.54	72	1126084	19746775.25
JOHNHOLT	0.51	0.51			0.51		0	0.56	1	1784	999.04
LASACO	0.38	0.38	0.39	0.37	0.38	0	0	0.39	52	11637822	4480770.46
LEARNAFRCA	1	1	1.01	1	1	0	0	1	22	1933362	1935356.79
LINKASSURE	0.52	0.52	0.54	0.54	0.54	0.02	3.85	0.54	5	438949	236818.99
LIVESTOCK	1.39	1.5	1.52	1.4	1.51	0.12	8.63	1.49	82	2860033	4261951.96
MANSARD	1.15	1.15	1.15	1.09	1.15	0	0	1.12	104	8871914	9920773.18
MAYBAKER	3.51	3.51	3.22	3.21	3.21	-0.3	-8.55	3.27	37	1221514	3992935.46
MBENEFIT	0.29	0.29	0.29	0.27	0.28	-0.01	-3.45	0.28	19	9506125	2635051.25
MEYER	0.5	0.5			0.5		0	0.5	2	428	214
MOBIL	228	228			228		0	206.08	23	6613	1362815.4
MRS	13.75	13.75			13.75		0	12.72	11	6992	88934.9
MTNN	169.9	169.9	175	160	165.2	-4.7	-2.77	167.74	212	3527526	591715833.1
NAHCO	2.3	2.3	2.3	2.3	2.3	0	0	2.32	36	807619	1877373.43
NASCON	14.5	14.5			14.5		0	15.24	16	35029	533711.3
NB	56	56	56	56	56	0	0	55.99	76	10832839	606483531.75
NCR	1.96	1.96			1.96		0	2.15	8	98907	212650.05
NEIMETH	2.23	2.23	2.21	2.16	2.16	-0.07	-3.14	2.18	50	1065841	2328632.58
NEM	1.79	1.79	1.96	1.96	1.96	0.17	9.5	1.96	36	4560595	8937215.7
NESTLE	1505	1505			1505		0	1404.72	74	116431	163553468.7
NNFM	6.74	6.74			6.74		0	7.4	7	14201	105060.89
NPFMCRFBK	1.7	1.7			1.7		0	1.67	19	170800	285795.02
OANDO	3.7	3.7	3.41	3.33	3.33	-0.37	-10	3.4	81	1944091	6606708.31
OKOMUOIL	91	91	90	90	90	-1	-1.1	88.49	39	432271	38253744
OMATEK	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	529300	105946
PORTPAINT	2.46	2.46	2.46	2.4	2.4	-0.06	-2.44	2.43	7	626021	1523360.82
PRESCO	70.95	70.95			70.95		0	66.33	35	153170	10159143.9
PRESTIGE	0.47	0.46	0.46	0.44	0.46	-0.01	-2.13	0.45	12	1528000	684080
PZ	5.3	5.3			5.3		0	5.19	49	405042	2101157.8
REDSTAREX	3.43	3.43			3.43		0	3.29	25	272477	896061.7
REGALINS	0.22	0.22	0.22	0.22	0.22	0	0	0.22	16	4092400	900318
ROYALEX	0.28	0.28	0.27	0.26	0.26	-0.02	-7.14	0.27	7	602793	160881.72
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	100	20
SEPLAT	402.3	402.3	410	410	410	7.7	1.91	410.09	33	731408	299939511
SOVRENINS	0.22	0.22	0.24	0.2	0.24	0.02	9.09	0.22	32	21105962	4564383.55
STANBIC	44.05	44.05	44.05	44	44	-0.05	-0.11	43.8	74	2764949	121111598.9
STERLNBANK	2.1	2.1	2.05	1.93	2.05	-0.05	-2.38	2	694	16009367	31957017.72
TOTAL	130	130			130		0	131.19	30	27543	3613430.8
TRANSCOHOT	3.6	3.6			3.6		0	3.62	5	20700	75020
TRANSCORP	0.99	0.97	0.98	0.9	0.96	-0.03	-3.03	0.94	197	69158614	64815796.08
TRANSEXPR	0.72	0.72			0.72		0	0.73	1	2000	1460
TRIPPLEG	0.66	0.66			0.66		0	0.72	1	144	103.68
UACN	7.45	7.45	7.1	7.1	7.1	-0.35	-4.7	7.13	54	944537	6738833
UAC-PROP	0.79	0.79	0.8	0.8	0.8	0.01	1.27	0.81	17	630083	510884.4
UBA	8.85	8.85	8.65	8.4	8.4	-0.45	-5.08	8.5	285	19413397	164985020.75
UBN	5.35	5.35			5.35		0	5.33	89	1525527	8126282.85
UCAP	4.94	4.94	4.98	4.85	4.9	-0.04	-0.81	4.9	162	7344711	36016129.34
UNILEVER	13.9	13.9			13.9		0	13.86	61	426927	5916827.8
UNIONDAC	0.31	0.31	0.31	0.31	0.31	0	0	0.31	4	2527000	783430
UNITYBNK	0.64	0.64	0.68	0.68	0.68	0.04	6.25	0.69	13	389986	268750.48
UPDCREIT	5.5	5.5	5.5	5.5	5.5	0	0	5.5	2	6713598	36923789
UPL	1.28	1.28			1.28		0	1.33	4	63574	84494.72
VITAFOAM	8.55	9.4	9.4	8.6	8.75	0.2	2.34	8.83	318	18054335	159483747.6
WAPCO	22.95	22.95	22.85	22	22.4	-0.55	-2.4	22.33	213	5800674	129504635.7
WAPIC	0.4	0.4	0.44	0.39	0.39	-0.01	-2.5	0.4	57	2086741	843111.69
WEMABANK	0.75	0.75	0.82	0.72	0.72	-0.03	-4	0.74	56	1292606	953382.72
ZENITHBANK	25.7	25.7	25.7	24.5	24.6	-1.1	-4.28	24.86	537	31707817	788333325.95
TOTAL TRANSACTION (102)									7573	465673145	5117857040.73

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ Jan 5th_ 2021		220 KB

You may also like...