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

Daily Price List – Wednesday, 16th September, 2020

by GTI Research · September 16, 2020

709 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.36	0.36	0.33	0.33	0.33	-0.03	-8.33	0.33	10	602582	199605.9
ACADEMY	0.29	0.29	0.27	0.27	0.27	-0.02	-6.90	0.27	5	315660	85228.2
ACCESS	6.7	6.7	6.75	6.6	6.6	-0.1	-1.49	6.65	249	20974396	139403579.8
AFRINSURE	0.2	0.2			0.2		0	0.2	1	20000	4000
AFRIPRUD	4.4	4.4			4.4		0	4.37	37	274315	1198196.88
AFROMEDIA	0.2	0.2			0.2		0	0.2	1	500	100
AIICO	0.88	0.88	0.88	0.85	0.85	-0.03	-3.41	0.86	46	7705896	6619794.61
AIRTELAFRI	380	380			380		0	397.66	9	1603	637450
ARDOVA	11.35	11.35	11.4	11.4	11.4	0.05	0.44	11.41	15	143871	1641109.15
BERGER	6.05	6.05	6.5	6.5	6.5	0.45	7.44	6.48	27	3143107	20367377.8
BETAGLAS	55.4	55.4			55.4		0	49.91	12	6755	337139.3
BOCGAS	4.36	4.36			4.36		0	4.77	5	5150	24572
BUACEMENT	40.3	40.3			40.3		0	38.69	13	68938	2667399
CADBURY	7.75	7.75	7.1	7.1	7.1	-0.65	-8.39	7.18	21	270260	1940486.45
CAP	17	17	17.1	17	17.1	0.1	0.59	17.03	42	1134499	19315954.5
CAVERTON	1.86	1.86			1.86		0	1.77	11	172478	305539.5
CHAMPION	0.9	0.9			0.9		0	0.88	3	30600	26898
CHAMS	0.22	0.22	0.21	0.2	0.21	-0.01	-4.55	0.21	18	4362642	914937.32
CHIPLC	0.31	0.31			0.31		0	0.33	3	10500	3430
CILEASING	4	4	3.95	3.6	3.95	-0.05	-1.25	3.7	28	1216525	4498763.75
CONOIL	15.25	15.25			15.25		0	15.02	17	53545	804046.95
CORNERST	0.66	0.66			0.66		0	0.62	2	105	65.3
CUSTODIAN	4.8	4.8	4.8	4.8	4.8	0	0	4.85	12	149710	726750
CUTIX	1.75	1.75	1.75	1.75	1.75	0	0	1.75	9	321700	563447
DANGCEM	135	135	135	135	135	0	0	135.01	80	767286	103593894.7
DANGSUGAR	11.9	11.9			11.9		0	11.88	49	241763	2871324.45
ELLAHLAKES	4.25	4.25			4.25		0	4.26	3	10000	42607.1
ETERNA	2.68	2.68			2.68		0	2.59	16	133812	347192.73
ETI	4.1	4.1	4.05	4	4.05	-0.05	-1.22	4.04	63	6710276	27128335.35
ETRANZACT	2.61	2.61			2.61		0	2.61	3	132	344.52
FBNH	5	5	5	4.95	4.95	-0.05	-1	4.98	185	13537826	67406854.1
FCMB	2.05	2.05	2.06	2.05	2.05	0	0	2.05	27	30330031	62182204.17
FIDELITYBK	1.77	1.77	1.79	1.75	1.78	0.01	0.56	1.77	84	8780174	15529575.5
FIDSON	3.5	3.5			3.5		0	3.51	8	28660	100714.71
FLOURMILL	19.5	19.5			19.5		0	18.94	49	375682	7117189.5
GLAXOSMITH	5	5			5		0	5.02	37	663277	3329620.2
GUARANTY	24.85	24.85	25	24.8	24.95	0.1	0.40	24.94	217	4663271	116282662.9
GUINEAINS	0.2	0.2			0.2		0	0.2	2	6000	1200
GUINNESS	13.5	13.5			13.5		0	13.62	45	162959	2219552.45
HONYFLOUR	0.96	0.96			0.96		0	0.94	7	8269	7793.07
IKEJAHOTEL	0.92	0.92			0.92		0	1.01	7	304900	307949
INITSPLC	0.57	0.57			0.57		0	0.54	1	10000	5400
INTBREW	3.2	3.2	3	2.9	3	-0.2	-6.25	2.92	79	6342305	18528023.3
JAIZBANK	0.59	0.59	0.59	0.59	0.59	0	0	0.59	12	532887	314663.33
JAPAULOIL	0.21	0.21	0.21	0.21	0.21	0	0	0.21	16	1802822	376945.62
JBERGER	15.55	15.55	15.5	15.5	15.5	-0.05	-0.32	15.51	35	398298	6175996.75
LASACO	0.25	0.25	0.26	0.25	0.26	0.01	4	0.26	5	1892000	490200
LAWUNION	1.15	1.15			1.15		0	1.14	2	80211	91522.54
LEARNAFRCA	1.04	1.04	1.14	1.13	1.14	0.1	9.62	1.12	19	506426	569665.02
LINKASSURE	0.41	0.41			0.41		0	0.44	5	66186	29121.84
LIVESTOCK	0.6	0.6	0.61	0.6	0.61	0.01	1.67	0.6	12	472843	285799.13
MANSARD	1.81	1.81	1.84	1.82	1.82	0.01	0.55	1.83	7	548804	1005011.6
MAYBAKER	3	3	3.07	3.07	3.07	0.07	2.33	3.07	18	269426	826499.49
MBENEFIT	0.2	0.2			0.2		0	0.2	6	124204	24841.8
MCNICHOLS	0.47	0.47	0.47	0.43	0.47	0	0	0.45	4	350000	158070
MOBIL	192.5	192.5			192.5		0	180.75	19	7966	1439842.6
MRS	12.45	12.45			12.45		0	11.51	10	8422	96940.8
MTNN	120	120	120	119.7	120	0	0	119.99	70	8858465	1062911685.1
NAHCO	2	2	2.03	2	2	0	0	2.01	53	2630153	5287054.8
NASCON	10	10	11	10	10	0	0	10.81	27	4090741	44205131.1
NB	41.05	41.05	42	42	42	0.95	2.31	41.96	67	546831	22944694.6
NEIMETH	1.95	1.95	1.8	1.8	1.8	-0.15	-7.69	1.8	21	721370	1298117.7
NEM	2.25	2.25	2.03	2.03	2.03	-0.22	-9.78	2.03	12	424000	860720
NESTLE	1175	1175			1175		0	1208.68	43	17014	20564455.9
NNFM	4.5	4.5			4.5		0	4.95	2	102	504.9
NOTORE	62.5	62.5			62.5		0	62.5	1	10	625
NPFMCRFBK	1.25	1.25	1.27	1.2	1.2	-0.05	-4	1.22	19	2589504	3162296.5
NSLTECH	0.2	0.2			0.2		0	0.2	1	5000	1000
OANDO	2.25	2.25	2.35	2.35	2.35	0.1	4.44	2.34	33	500593	1169340.5
OKOMUOIL	78	78			78		0	77.24	19	125313	9679497.75
PHARMDEKO	1.5	1.5			1.5		0	1.5	2	10420	15630
PREMPAINTS	9.4	9.4			9.4		0	10	1	10	100
PRESCO	49	49			49		0	47.9	12	51791	2480658.6
PRESTIGE	0.52	0.52			0.52		0	0.48	6	211890	101706.21
PZ	4.25	4.25			4.25		0	4.13	28	166509	687906.45
REDSTAREX	3.52	3.52			3.52		0	3.6	15	163187	587092.31
REGALINS	0.24	0.24			0.24		0	0.24	5	5623	1345.75
ROYALEX	0.3	0.3	0.27	0.27	0.27	-0.03	-10.00	0.27	12	3858442	1041779.34
SCOA	2.93	2.93			2.93		0	2.64	1	10	26.4
SEPLAT	385	385			385		0	385.01	10	7331	2822519
SKYAVN	2.93	2.93			2.93		0	3.22	2	400	1288
STANBIC	39.1	39.1			39.1		0	36.77	30	37879	1392873.4
STERLNBANK	1.16	1.16	1.17	1.17	1.17	0.01	0.86	1.17	121	2332255	2728972.81
STUDPRESS	1.79	1.79			1.79		0	1.62	2	86000	139634.61
THOMASWY	0.35	0.35			0.35		0	0.38	1	247	93.86
TOTAL	80	80			80		0	78.26	55	241655	18910930.1
TRANSCOHOT	4	4			4		0	3.6	1	2	7.2
TRANSCORP	0.61	0.61	0.61	0.61	0.61	0	0	0.61	28	2025987	1231695.29
TRANSEXPR	0.75	0.75	0.75	0.68	0.75	0	0	0.68	3	4256923	2901707.64
TRIPPLEG	0.44	0.44			0.44		0	0.42	2	567	238.14
UACN	6.05	6.05	6.05	6	6.05	0	0	6.02	49	3459271	20817126.9
UAC-PROP	0.95	0.95			0.95		0	1	9	90069	89649.56
UBA	6	6	6	5.8	5.95	-0.05	-0.83	5.9	313	18569571	109651119.4
UBN	5	5	5.35	5.1	5.35	0.35	7	5.24	39	978440	5128180.1
UCAP	3.01	3.01	3.12	3.06	3.11	0.1	3.32	3.11	96	3997372	12419929.24
UNILEVER	14.4	14.4			14.4		0	13.83	15	17504	242160.3
UNITYBNK	0.52	0.52	0.52	0.52	0.52	0	0	0.52	9	580481	302053.31
UNIVINSURE	0.2	0.2			0.2		0	0.2	3	10018	2003.6
UPDCREIT	3.8	3.8			3.8		0	3.95	1	320	1264
UPL	1.7	1.7	1.57	1.57	1.57	-0.13	-7.65	1.57	4	104358	163973.05
VERITASKAP	0.2	0.2			0.2		0	0.2	1	100	20
VITAFOAM	5.7	5.7	5.8	5.75	5.8	0.1	1.75	5.78	34	738534	4265265.25
WAPCO	13.5	13.5	13.6	13	13	-0.5	-3.70	13.41	217	8123682	108955406.15
WAPIC	0.33	0.33			0.33		0	0.35	26	303294	104944.47
WEMABANK	0.52	0.52	0.54	0.52	0.54	0.02	3.85	0.52	18	1767932	922946.08
ZENITHBANK	17.2	17.2	17.2	16.95	17	-0.2	-1.16	17.03	384	17986821	306340033.75
TOTAL TRANSACTION (106)									3651	211816446	2417710833.8

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ Sep 16th_ 2020		216 KB

You may also like...