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

Daily Price List – Wednesday, 19th August, 2020

by GTI Research · August 19, 2020

332 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	0.95	1	600	570
ACADEMY	0.3	0.3			0.3		0	0.28	2	1700	484.5
ACCESS	6.4	6.4	6.5	6.4	6.4	0	0	6.44	198	29078795	187392947.95
AFRIPRUD	4.4	4.4	4.28	4.25	4.28	-0.12	-2.73	4.29	53	1149077	4926096.05
AIICO	0.91	0.91	0.93	0.91	0.93	0.02	2.20	0.92	31	3132576	2868865.14
AIRTELAFRI	380	380			380		0	379.01	23	5044	1911731.7
ARDOVA	12.6	12.6			12.6		0	11.89	50	514745	6119546.95
BERGER	6.05	6.05			6.05		0	6.57	7	33238	218538.2
BOCGAS	4.51	4.51			4.51		0	4.43	4	5480	24266
BUACEMENT	38.9	38.9			38.9		0	37.58	23	22919	861403.8
CADBURY	7.8	7.8			7.8		0	7.47	22	73091	545676.15
CAP	17	17	16.35	15.3	15.3	-1.7	-10.00	15.65	98	5746067	89937770.6
CAPOIL	0.2	0.2			0.2		0	0.2	1	100	20
CAVERTON	1.82	1.82			1.82		0	1.82	7	89500	163118
CHAMPION	0.71	0.71			0.71		0	0.72	10	170000	122453.5
CHAMS	0.21	0.21	0.21	0.2	0.2	-0.01	-4.7	0.2	10	2737651	550373.69
CONOIL	15.25	15.25			15.25		0	15.25	21	27194	414623.5
CORNERST	0.58	0.58			0.58		0	0.62	4	42000	25900
COURTVILLE	0.2	0.2			0.2		0	0.2	2	42500	8500
CUSTODIAN	4.95	4.95			4.95		0	5	8	100323	501615
CUTIX	1.75	1.75			1.75		0	1.75	8	131000	229448.89
DANGCEM	135	135			135		0	134.9	48	53473	7213577.8
DANGSUGAR	12.6	12.6			12.6		0	12.44	55	213570	2657093.55
ETERNA	1.9	1.9			1.9		0	2.01	16	221888	446181.88
ETI	4	4	4	4	4	0	0	4	64	1640236	6561109.45
FBNH	5	5	5	4.95	5	0	0	4.99	184	10532256	52607032.95
FCMB	2	2	2	2	2	0	0	2.01	42	1779591	3577660.42
FIDELITYBK	1.8	1.8	1.82	1.8	1.81	0.01	0.56	1.81	61	5662961	10236255.15
FIDSON	3.79	3.79	3.79	3.71	3.71	-0.08	-2.11	3.73	34	671820	2504129.32
FLOURMILL	18.5	18.5			18.5		0	18.54	40	227687	4221712.2
GLAXOSMITH	5.2	5.2	5.2	4.85	4.85	-0.35	-6.73	4.89	46	4705381	22987128.05
GUARANTY	24.9	24.9	25.25	24.95	25.2	0.3	1.20	25.07	262	8028667	201252313.9
GUINNESS	15.5	15.5	15.5	15.2	15.2	-0.3	-1.94	15.41	92	1035945	15964223
HONYFLOUR	0.93	0.93	0.92	0.92	0.92	-0.01	-1.08	0.92	34	582440	537382.2
INTBREW	2.8	2.8	3	2.75	3	0.2	7.14	2.95	53	2216319	6542312.85
JAIZBANK	0.56	0.56	0.59	0.59	0.59	0.03	5.36	0.59	16	534113	315121.67
JAPAULOIL	0.2	0.2	0.22	0.21	0.21	0.01	5.00	0.21	24	1216325	259512.05
JBERGER	16.5	16.5			16.5		0	16.53	18	134110	2216925.7
LASACO	0.3	0.3	0.32	0.3	0.3	0	0	0.3	43	7765057	2354139.1
LAWUNION	1	1			1		0	1.06	5	148264	156703.4
LEARNAFRCA	1.05	1.05			1.05		0	1.06	4	52591	55980.46
LINKASSURE	0.39	0.39			0.39		0	0.41	3	13046	5348.86
LIVESTOCK	0.55	0.55	0.57	0.55	0.55	0	0	0.56	24	662430	373379.6
MANSARD	1.71	1.71			1.71		0	1.75	5	19402	34041.5
MAYBAKER	3.03	3.03			3.03		0	3.01	7	15850	47754.5
MBENEFIT	0.2	0.2	0.21	0.2	0.21	0.01	5.00	0.21	8	1517990	313780.9
MOBIL	175	175			175		0	163.52	20	13043	2132845.5
MRS	12.45	12.45			12.45		0	11.25	1	30000	337500
MTNN	117.8	117.8			117.8		0	118.07	77	126229	14903336.7
NAHCO	2.2	2.2	2.11	2.11	2.11	-0.09	-4.09	2.14	16	193169	413974.19
NASCON	10	10	10	10	10	0	0	10	16	4056403	40574141.35
NB	35	35			35		0	35.35	39	280792	9925602.1
NEIMETH	1.78	1.78			1.78		0	1.82	16	142408	259326.42
NEM	1.87	1.87			1.87		0	2.04	15	471500	961350
NESTLE	1175	1175			1175		0	1126.16	47	54783	61694250.6
NNFM	4.25	4.25			4.25		0	4.64	5	7450	34598.5
NPFMCRFBK	1.26	1.26			1.26		0	1.25	3	18368	23016.04
NSLTECH	0.2	0.2	0.2	0.2	0.2	0	0	0.2	1	100000	20000
OANDO	2.24	2.24			2.24		0	2.32	22	117499	273146.23
OKOMUOIL	80	80			80		0	74.67	16	2956	220712.2
PRESCO	51.5	51.5			51.5		0	48.53	27	74708	3625494
PRESTIGE	0.53	0.53			0.53		0	0.53	1	10000	5300
PZ	4.25	4.25	4.25	3.85	3.85	-0.4	-9.41	3.99	38	2008701	8024118.2
REDSTAREX	3.75	3.75			3.75		0	3.75	9	72682	272268.82
ROYALEX	0.31	0.31	0.28	0.28	0.28	-0.03	-9.68	0.28	3	199500	55860
SEPLAT	385	385			385		0	378.3	10	1456	550809.6
SFSREIT	69.3	69.3			69.3		0	62.4	1	127	7924.8
STANBIC	34	34			34		0	34.04	14	67263	2289887.45
STERLNBANK	1.18	1.18	1.19	1.18	1.18	0	0	1.19	23	1772381	2100892.14
STUDPRESS	1.8	1.8	1.98	1.98	1.98	0.18	10.00	1.98	2	108857	215536.86
TOTAL	80	80			80		0	81.36	13	8224	669128
TOURIST	3.15	3.15			3.15		0	3.35	1	100	335
TRANSCORP	0.6	0.6	0.62	0.6	0.61	0.01	1.67	0.61	47	16488807	10136531.28
UACN	5.85	5.85	5.95	5.8	5.8	-0.05	-0.85	5.79	82	2378212	13768466.95
UBA	6.65	6.65	6.7	6.6	6.7	0.05	0.75	6.66	152	12489776	83194989
UBN	5.4	5.4			5.4		0	5.04	20	69630	350613.9
UCAP	3.2	3.2	3.23	3.15	3.23	0.03	0.94	3.2	86	4692066	15013049.38
UNILEVER	13.75	13.75			13.75		0	14.31	20	30973	443297.3
UNITYBNK	0.54	0.54	0.52	0.52	0.52	-0.02	-3.70	0.52	7	500796	260411.97
UPL	1.22	1.22	1.34	1.13	1.13	-0.09	-7.38	1.3	20	1493979	1939305.06
VANLEER	9.1	9.1			9.1		0	9.1	1	2	18.2
VITAFOAM	5.45	5.45			5.45		0	5.26	29	545081	2864531.29
WAPCO	11.7	11.7	11.7	11.7	11.7	0	0	11.69	63	1079773	12619967.5
WAPIC	0.33	0.33	0.33	0.33	0.33	0	0	0.33	26	673511	221807.3
WEMABANK	0.5	0.5	0.51	0.51	0.51	0.01	2.00	0.51	16	931316	474328.16
ZENITHBANK	16.75	16.75	16.9	16.7	16.9	0.15	0.90	16.84	332	35942914	605179633.45
TOTAL TRANSACTION (86)									3108	180010447	1536323055.52

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ August 19th_ 2020		201 KB

You may also like...