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

Daily Price List – Wednesday, 12th August, 2020

by GTI Research · August 12, 2020

274 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.47	0.47			0.47		0	0.45	2	1050	472.5
ACCESS	6.55	6.55	6.5	6.4	6.4	-0.15	-2.29	6.49	165	24004750	155811558.15
AFRINSURE	0.2	0.2			0.2		0	0.2	1	1000	200
AFRIPRUD	4.3	4.3			4.3		0	4.4	28	182870	804161.8
AIICO	0.9	0.9	0.96	0.96	0.96	0.06	6.67	0.95	39	1241902	1180569.04
AIRTELAFRI	348	348	380	380	380	32	9.20	379.58	18	845734	321026894.9
ARDOVA	12.75	12.75			12.75		0	12.03	21	88970	1070394
BERGER	6.05	6.05			6.05		0	6.15	5	1916	11789.9
BETAGLAS	61.55	61.55			61.55		0	55.4	1	550	30470
BOCGAS	4.51	4.51			4.51		0	4.32	2	1450	6257
BUACEMENT	38.95	38.95	39	38	38.7	-0.25	-0.64	38.2	55	1035041	39536861.45
CADBURY	7.05	7.05	7.75	7.05	7.75	0.7	9.93	7.23	42	639514	4622473.65
CAP	17.5	17.5	17.9	17.9	17.9	0.4	2.29	17.72	54	1132714	20075553.75
CAPOIL	0.2	0.2			0.2		0	0.2	2	3909	781.8
CAVERTON	1.85	1.85			1.85		0	1.85	14	166140	307581.34
CHAMPION	0.86	0.86	0.78	0.78	0.78	-0.08	-9.30	0.79	15	520154	412108.72
CHAMS	0.21	0.21	0.21	0.21	0.21	0	0	0.21	7	1091304	229206.34
CHELLARAM	2.51	2.51			2.51		0	2.45	1	72	176.4
CHIPLC	0.37	0.37	0.34	0.34	0.34	-0.03	-8.10	0.34	6	227000	77180
CILEASING	4	4			4		0	3.75	5	3940	14766
CONOIL	16.9	16.9			16.9		0	15.25	19	87035	1327283.75
CORNERST	0.6	0.6			0.6		0	0.6	7	140790	84900.4
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	2001000	401073
CUSTODIAN	5	5			5		0	5.02	21	276161	1385786.3
CUTIX	1.75	1.75	1.75	1.74	1.75	0	0	1.73	11	488500	845672
CWG	2.54	2.54			2.54		0	2.4	1	1000	2400
DANGCEM	136	136			136		0	132.52	99	633783	83988892
DANGSUGAR	11.9	11.9	11.9	11.9	11.9	0	0	11.96	101	1578362	18880184.1
ETERNA	1.9	1.9			1.9		0	1.96	15	105251	206766.51
ETI	4.15	4.15	4.15	4.1	4.1	-0.05	-1.20	4.12	106	3048801	12557997.6
FBNH	5.1	5.1	5.1	5.05	5.05	-0.05	-0.980	5.06	197	13953083	70622265.8
FCMB	2	2	2	2	2	0	0	2	38	4551049	9095808.59
FIDELITYBK	1.8	1.8	1.83	1.78	1.83	0.03	1.67	1.8	65	3869757	6979222
FIDSON	3.47	3.47			3.47		0	3.57	26	547181	1955254.1
FLOURMILL	19.3	19.3	19.4	19.4	19.4	0.1	0.52	19.39	84	3650852	70780507.65
GLAXOSMITH	5.25	5.25			5.25		0	5.2	51	1148831	5979072.4
GSPECPLC	4.65	4.65			4.65		0	4.19	1	39	163.41
GUARANTY	24.8	24.8	24.9	24.8	24.85	0.05	0.20	24.85	329	66251779	1646366931.65
GUINNESS	14.5	14.5	15.4	15.4	15.4	0.9	6.21	15.43	87	1350076	20828671.6
HONYFLOUR	0.96	0.96			0.96		0	0.96	16	130287	124748.5
IKEJAHOTEL	1.01	1.01			1.01		0	1.01	4	103650	104686.5
INITSPLC	0.7	0.7	0.7	0.7	0.7	0	0	0.7	1	450000	315000
INTBREW	3.1	3.1	3.1	3.1	3.1	0	0	3.1	27	483333	1498302.3
JAIZBANK	0.56	0.56	0.56	0.55	0.56	0	0	0.56	38	1557078	871876.21
JAPAULOIL	0.21	0.21	0.22	0.21	0.21	0	0	0.21	18	3108120	654485.2
JBERGER	15.05	15.05			15.05		0	15.69	20	115598	1813481.45
JOHNHOLT	0.52	0.52			0.52		0	0.55	2	1827	1004.85
LASACO	0.25	0.25			0.25		0	0.24	5	115999	28006.89
LAWUNION	1	1			1		0	1.05	1	181	190.05
LEARNAFRCA	1.03	1.03			1.03		0	1.07	2	31894	33988.7
LINKASSURE	0.38	0.38			0.38		0	0.41	3	74390	30499.9
LIVESTOCK	0.62	0.62			0.62		0	0.59	14	86864	50875.68
MANSARD	1.45	1.45			1.45		0	1.59	13	385588	612510.22
MAYBAKER	3.03	3.03			3.03		0	3	14	174349	523866.45
MBENEFIT	0.21	0.21	0.22	0.2	0.2	-0.01	-4.76	0.21	17	1687403	348114.53
MOBIL	175	175			175		0	174.08	14	6724	1170482.7
MRS	12.45	12.45			12.45		0	11.66	3	2734	31889.9
MTNN	118.5	118.5			118.5		0	119.35	94	668479	79783477.6
NAHCO	2.08	2.08			2.08		0	2.07	15	101950	210613.8
NASCON	10	10			10		0	10.82	24	147446	1595093.1
NB	34	34			34		0	36.48	61	223029	8136408.65
NEIMETH	1.85	1.85	2	2	2	0.15	8.11	1.94	31	523201	1016124.95
NEM	1.87	1.87			1.87		0	1.95	8	107187	208991.42
NESTLE	1175	1175			1175		0	1119.06	29	3838	4294937.4
NNFM	4.3	4.3			4.3		0	4.72	7	37088	175046.24
NPFMCRFBK	1.26	1.26			1.26		0	1.26	8	96400	121792
OANDO	2.37	2.37	2.4	2.4	2.4	0.03	1.27	2.43	33	749219	1821853.33
OKOMUOIL	77	77	80	78.5	80	3	3.90	79.52	54	5264039	418585982.1
PRESCO	48	48	51.5	51.5	51.5	3.5	7.29	51.53	17	268662	13845054
PRESTIGE	0.45	0.45	0.49	0.49	0.49	0.04	8.89	0.49	3	152968	74924.64
PZ	4.25	4.25	4.25	4.25	4.25	0	0	4.25	21	573090	2433261.7
REDSTAREX	3.65	3.65			3.65		0	3.57	12	104397	372504.76
REGALINS	0.23	0.23	0.24	0.24	0.24	0.01	4.35	0.24	5	417408	100132.92
SEPLAT	350	350	385	380	385	35	10.00	383.42	87	742051	284519403.6
SFSREIT	69.3	69.3			69.3		0	62.4	1	1000	62400
STANBIC	33	33			33		0	33.21	20	55749	1851311.9
STERLNBANK	1.2	1.2	1.2	1.17	1.2	0	0	1.19	246	13213013	15699817.18
SUNUASSUR	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.2	1	100000	20000
TOTAL	79.1	79.1	80	80	80	0.9	1.14	79.53	41	173881	13827963.5
TRANSCOHOT	4	4			4		0	4	3	11450	45800
TRANSCORP	0.63	0.63	0.63	0.63	0.63	0	0	0.63	25	768989	483194.07
TRIPPLEG	0.5	0.5			0.5		0	0.5	3	27493	13662.08
UACN	6	6	6.2	6.2	6.2	0.2	3.33	6.2	41	398683	2471405.5
UAC-PROP	0.95	0.95			0.95		0	0.94	2	5700	5366
UBA	6.5	6.5	6.55	6.35	6.5	0	0	6.47	124	4421299	28605906.55
UBN	5.4	5.4			5.4		0	5.2	31	103154	536848.3
UCAP	3.14	3.14	3.2	3.16	3.2	0.06	1.91	3.19	85	3162525	10088733.92
UNILEVER	12	12			12		0	11.73	81	1153087	13526548.45
UNIONDAC	0.25	0.25			0.25		0	0.27	1	1000	270
UNITYBNK	0.59	0.59			0.59		0	0.56	8	70852	39681.12
UPL	1.11	1.11			1.11		0	1.22	8	298265	363883.3
VALUEFUND	115.05	115.05	115.05	115.05	115.05	0	0	115.05	1	1253000	144157650
VITAFOAM	5.75	5.75			5.75		0	5.22	27	514700	2688109.48
WAPCO	11.95	11.95	11.9	11.9	11.9	-0.05	-0.42	11.91	61	1072643	12771683
WAPIC	0.33	0.33			0.33		0	0.33	6	133843	44132.51
WEMABANK	0.53	0.53	0.52	0.51	0.52	-0.01	-1.89	0.51	31	9158978	4685795.62
ZENITHBANK	16.85	16.85	16.85	16.7	16.75	-0.1	-0.59	16.79	322	15209013	255327595.3
TOTAL TRANSACTION (97)									3636	204878098	3830335679.62

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ August 12th_ 2020		207 KB

You may also like...