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

Daily Price List -Tuesday, 9th March, 2021

by GTI Research · March 9, 2021

235 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	0.99	3	3450	3415.5
ABCTRANS	0.28	0.28	0.3	0.3	0.3	0.02	7.14	0.3	5	750000	225000
ACADEMY	0.41	0.41	0.41	0.41	0.41	0	0	0.41	6	1062571	435654.11
ACCESS	8	8	7.8	7.2	7.75	-0.25	-3.13	7.59	359	42743992	324214826.95
AFRINSURE	0.24	0.24			0.24		0	0.22	1	1500	330
AFRIPRUD	5.75	5.75			5.75		0	5.78	66	807805	4669587.4
AFROMEDIA	0.2	0.2			0.2		0	0.2	12	150	30
AIICO	1.2	1.2	1.2	1.2	1.2	0	0	1.22	31	833212	1019526.38
AIRTELAFRI	930	930			930		0	837	11	381	318897
ALEX	8.1	8.1			8.1		0	8	1	64	512
ARDOVA	14.85	14.85			14.85		0	15.36	62	547208	8403416.8
BERGER	6.55	6.55			6.55		0	6.41	10	2057	13184
BETAGLAS	54	54			54		0	48.88	3	3788	185160.6
BOCGAS	13.61	13.61			13.61		0	12.25	6	7772	95207
BUACEMENT	74.75	74.75			74.75		0	67.51	25	9792	661095.5
CADBURY	8	8	8	8	8	0	0	8.17	39	199872	1632579.55
CAP	20	20	20	19	20	0	0	19.44	43	1724079	33524297.5
CAVERTON	1.99	1.99	1.81	1.8	1.8	-0.19	-9.55	1.85	17	364652	673541
CHAMPION	1.84	1.84	2.02	2.02	2.02	0.18	9.78	2.02	8	297941	601800.77
CHAMS	0.23	0.23	0.22	0.22	0.22	-0.01	-4.35	0.22	9	2758178	607059.58
CHIPLC	0.3	0.3			0.3		0	0.29	4	12666	3669.14
CILEASING	5.3	5.3	5.78	5	5	-0.3	-5.66	5.2	15	4178887	21723106.65
CONOIL	18.9	18.9			18.9		0	17.84	31	43201	770619.35
CORNERST	0.6	0.6	0.6	0.6	0.6	0	0	0.6	9	1144617	687130.2
COURTVILLE	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.2	6	1000000	200030
CUSTODIAN	6	6			6		0	6.06	12	118300	716359.4
CUTIX	1.81	1.81	1.97	1.97	1.97	0.16	8.84	1.96	16	320424	627334.68
DANGCEM	220	220			220		0	218.4	88	436408	95311460.4
DANGSUGAR	16.9	16.9	18.25	18	18.25	1.35	7.99	17.98	183	3130383	56293387.95
ENAMELWA	19.9	19.9			19.9		0	17.95	1	85338	1531817.1
ETERNA	5.7	5.7	5.13	5.13	5.13	-0.57	-10.00	5.13	10	259278	1330096.14
ETI	5	5	5	5	5	0	0	5.01	52	802873	4022782.45
FBNH	7.3	7.1	7.35	7	7.25	-0.05	-0.68	7.19	282	48938903	352080603.1
FCMB	2.91	2.91	2.91	2.88	2.91	0	0	2.89	72	3441166	9947459.39
FIDELITYBK	2.16	2.16	2.24	2.18	2.18	0.02	0.93	2.22	121	6145318	13660522.07
FIDSON	4.65	4.65	4.8	4.8	4.8	0.15	3.23	4.84	31	496501	2403847.75
FLOURMILL	27	27			27		0	27.42	50	434103	11901019.95
FTNCOCOA	0.45	0.45			0.45		0	0.45	1	10	4.5
GLAXOSMITH	6.7	6.7			6.7		0	6.62	22	89991	595513.5
GSPECPLC	4.19	4.19			4.19		0	4.1	1	8	32.8
GUARANTY	31.05	31.05	31.1	30	31	-0.05	-0.16	30.95	276	11075668	342747912.55
GUINNESS	23	23	23.1	23	23	0	0	23.02	72	1874027	43134256.15
HONYFLOUR	1.2	1.2	1.2	1.2	1.2	0	0	1.2	28	1702146	2042147.04
IKEJAHOTEL	1.05	1.05			1.05		0	0.95	11	69090	65700.5
INTBREW	5.45	5.45	5	5	5	-0.45	-8.26	5.06	27	429767	2175280.35
JAIZBANK	0.67	0.67	0.68	0.65	0.65	-0.02	-2.99	0.66	28	493816	323482.46
JAPAULGOLD	0.5	0.5	0.53	0.48	0.49	-0.01	-2.00	0.51	49	7217801	3649762.97
JBERGER	18.8	18.8	17.7	17.7	17.7	-1.1	-5.85	17.84	53	529930	9456028.2
JOHNHOLT	0.44	0.44			0.44		0	0.41	3	5026	2040.4
LASACO	1.3	1.3	1.4	1.22	1.25	-0.05	-3.85	1.3	24	9149016	11935631.8
LEARNAFRCA	1.08	1.08			1.08		0	1.1	11	101342	111978.62
LINKASSURE	0.55	0.55			0.55		0	0.58	3	2637	1533.33
LIVESTOCK	2.01	2.01	2.1	1.88	1.88	-0.13	-6.47	1.94	72	2429500	4717706.32
MANSARD	0.99	0.99	1	0.9	0.99	0	0	0.95	197	26294987	24921240.26
MAYBAKER	3.75	3.75			3.75		0	3.75	17	64243	240862.72
MBENEFIT	0.37	0.37	0.4	0.38	0.39	0.02	5.41	0.4	30	58036387	23185327.8
MEYER	0.45	0.45	0.41	0.41	0.41	-0.04	-8.89	0.41	4	2754122	1129190.02
MOBIL	228	228			228		0	205.2	3	260	53352
MRS	13.4	13.4			13.4		0	12.11	3	23478	284405
MTNN	170	170	160	160	160	-10	-5.88	159.99	99	15181250	2428869026.8
MULTIVERSE	0.2	0.2			0.2		0	0.21	4	26486	5562.06
NAHCO	2.11	2.11			2.11		0	2.26	17	281080	633954.03
NASCON	13	13	14	14	14	1	7.69	13.73	26	436960	5998294.95
NB	49.5	49.5			49.5		0	49.93	45	182857	9129597.4
NCR	3.09	3.09			3.09		0	2.79	1	25727	71778.33
NEIMETH	1.75	1.75	1.92	1.9	1.92	0.17	9.71	1.91	23	1653916	3153315.95
NEM	1.76	1.76			1.76		0	1.8	18	256571	461891.22
NESTLE	1350	1350			1350		0	1353.98	51	19792	26797893.9
NNFM	6.3	6.3	6	5.7	5.7	-0.6	-9.52	5.76	17	750928	4324864.6
NPFMCRFBK	1.72	1.72	1.75	1.66	1.75	0.03	1.74	1.72	20	941152	1616935.9
OANDO	2.9	2.9	3	2.8	2.9	0	0	2.91	123	3462502	10060699.72
OKOMUOIL	93	93			93		0	89.92	15	57061	5130887.1
PORTPAINT	2.93	2.93			2.93		0	2.64	4	43040	113625.6
PRESCO	69	69			69		0	68.59	4	1765	121056.5
PRESTIGE	0.45	0.45	0.45	0.42	0.42	-0.03	-6.67	0.42	9	5768229	2432883.93
PZ	5.2	5.2			5.2		0	4.89	22	291540	1424530.8
REDSTAREX	3.12	3.12	3.12	3.12	3.12	0	0	3.12	7	312606	975942.96
REGALINS	0.28	0.28	0.28	0.28	0.28	0	0	0.28	4	1139500	318260
ROYALEX	0.24	0.24			0.24		0	0.26	9	195400	50114.81
SEPLAT	539.9	539.9			539.9		0	517.9	42	298121	154396849
SKYAVN	3.33	3.33			3.33		0	3.62	3	4070	14744.1
SOVRENINS	0.26	0.26	0.28	0.24	0.27	0.01	3.85	0.27	18	2590261	686890.47
STANBIC	40	40			40		0	43.68	20	182845	7986638.75
STERLNBANK	1.59	1.59	1.64	1.45	1.45	-0.14	-8.81	1.58	46	1490880	2348608.9
STUDPRESS	1.79	1.79			1.79		0	1.62	1	84311	136583.82
TOTAL	142	142			142		0	128.27	24	99542	12768358.8
TRANSCORP	0.85	0.85	0.87	0.84	0.87	0.02	2.35	0.86	95	10417954	8926890.47
UACN	7.4	7.4	7.4	7.4	7.4	0	0	7.38	41	912771	6735950.6
UAC-PROP	0.8	0.8	0.82	0.78	0.78	-0.02	-2.50	0.79	17	1088160	857549.26
UBA	8	7.2	7.25	7.2	7.2	-0.8	-10.00	7.2	518	123271501	887626400.15
UBN	5.1	5.1			5.1		0	5.18	43	447518	2316634.65
UCAP	4.8	4.8	5.05	4.75	5	0.2	4.17	4.98	197	7420262	36934778.76
UNILEVER	13.25	13.25	13.25	13.25	13.25	0	0	13.18	45	1060031	13972383.35
UNITYBNK	0.73	0.73			0.73		0	0.68	4	15735	10724.8
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	10000	2000
UPDCREIT	5.6	5.6	5.1	5.1	5.1	-0.5	-8.93	5.13	14	201078	1032021.9
VANLEER	7.4	7.4	6.7	6.7	6.7	-0.7	-9.46	6.7	1	180712	1210770.4
VERITASKAP	0.2	0.2			0.2		0	0.21	1	2000	420
VITAFOAM	7.5	7.5	7.5	7.5	7.5	0	0	7.46	40	644548	4808527.85
WAPCO	23.9	23.9	22.5	22	22	-1.9	-7.95	22.34	119	3028518	67648379.55
WAPIC	0.51	0.51	0.48	0.46	0.48	-0.03	-5.88	0.48	190	2810532	1347800.27
WEMABANK	0.6	0.6	0.63	0.61	0.61	0.01	1.67	0.61	66	3334409	2049859.5
ZENITHBANK	22.2	22.2	22.2	21.1	21.75	-0.45	-2.03	21.71	608	35766490	776358225.4
TOTAL TRANSACTION (103)									5307	471840693	5913138863.96

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_March 9th_ 2021		201 KB

You may also like...