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

Daily Price List – Wednesday, 20th January, 2021

by GTI · January 20, 2021

148 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35	0.38	0.37	0.38	0.03	8.57	0.37	17	903209	335177.33
ACADEMY	0.39	0.39	0.42	0.42	0.42	0.03	7.69	0.42	6	108084	45317.13
ACCESS	9.25	9.25	9.25	9.15	9.25	0	0	9.22	206	7485629	69027826
AFRINSURE	0.24	0.24	0.26	0.26	0.26	0.02	8.33	0.26	5	864200	224692
AFRIPRUD	7.1	7.1	7	6.98	7	-0.1	-1.41	7.01	75	2431642	17036301.84
AFROMEDIA	0.22	0.22	0.22	0.2	0.2	-0.02	-9.09	0.21	34	11913729	2446255.64
AIICO	1.45	1.45	1.59	1.46	1.59	0.14	9.66	1.55	107	8838390	13725300.95
AIRTELAFRI	851.8	851.8			851.8		0	830.83	9	422	350609.3
ARBICO	1.03	1.03			1.03		0	1.1	2	5000	5500
ARDOVA	18	18	19.75	19.2	19.75	1.75	9.72	19.36	98	1338348	25914856.35
BERGER	8.05	8.05			8.05		0	7.49	6	7256	54342.5
BETAGLAS	55.4	55.4			55.4		0	52.83	5	515	27205.5
BOCGAS	13.77	13.77	15.12	15.12	15.12	1.35	9.80	14.7	43	566762	8331515.91
BUACEMENT	79	79			79		0	77.08	58	229805	17713925.5
CADBURY	10.7	10.7	10.8	10.7	10.8	0.1	0.93	10.76	72	1156200	12443697.9
CAP	20	20	20.5	20.5	20.5	0.5	2.50	20.57	30	387741	7975754.55
CAPHOTEL	2.2	2.2			2.2		0	2.2	1	800	1760
CAVERTON	2	2	2.1	2.03	2.1	0.1	5.00	2.07	37	2237747	4622297.13
CHAMPION	1.48	1.48	1.62	1.62	1.62	0.14	9.46	1.62	6	240284	389260.08
CHAMS	0.28	0.28	0.3	0.26	0.3	0.02	7.14	0.28	54	8264536	2306261.76
CHIPLC	0.41	0.41	0.45	0.45	0.45	0.04	9.76	0.45	8	780119	351053.55
CILEASING	5.7	5.7			5.7		0	5.13	4	50000	256500
CONOIL	21	21			21		0	19.57	19	85698	1676726.65
CORNERST	0.74	0.74	0.81	0.8	0.81	0.07	9.46	0.81	27	12720569	10302160.89
COURTVILLE	0.23	0.23	0.25	0.22	0.24	0.01	4.35	0.23	41	20114633	4680958.9
CUSTODIAN	6	6	6	6	6	0	0	6	16	1084186	6509055.3
CUTIX	2.18	2.18	2.06	2.06	2.06	-0.12	-5.50	2.07	21	2422884	5005459.26
DAARCOMM	0.27	0.27			0.27		0	0.25	5	88025	22006.25
DANGCEM	234.6	234.6	234.5	234.3	234.5	-0.1	-0.04	233.99	131	1754636	410569389.3
DANGSUGAR	20.5	20.5	20.8	20.5	20.5	0	0	20.52	168	8832254	181270353.95
DEAPCAP	0.2	0.2	0.22	0.22	0.22	0.02	10.0	0.22	8	269706	59295.32
ELLAHLAKES	4.25	4.25			4.25		0	4.25	3	6052	25721
ETERNA	5.3	5.3			5.3		0	5.11	17	145281	742732.04
ETI	6.55	6.55	6.6	6.55	6.55	0	0	6.56	55	3547890	23263915.5
FBNH	7.3	7.3	7.4	7.25	7.35	0.05	0.68	7.34	226	21333786	156531291.95
FCMB	3.17	3.17	3.22	3.11	3.22	0.05	1.58	3.15	77	5687125	17906490.28
FIDELITYBK	2.7	2.71	2.76	2.7	2.74	0.04	1.48	2.73	107	9098340	24841954.82
FIDSON	4.65	4.65			4.65		0	4.98	36	427083	2126716.02
FLOURMILL	32	32	32.7	32	32.5	0.5	1.56	32.39	169	12331648	399445912.2
FTNCOCOA	0.66	0.66	0.63	0.6	0.63	-0.03	-4.55	0.61	55	6607881	4043370.15
GLAXOSMITH	7.15	7.15	7.2	7.1	7.2	0.05	0.70	7.16	37	733327	5248302.95
GSPECPLC	4.19	4.19			4.19		0	4.14	1	20000	82800
GUARANTY	33.75	33.75	33.7	33	33.05	-0.7	-2.07	33.46	293	24012425	803557323.85
GUINEAINS	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	12	7210626	1730550.24
GUINNESS	18.5	18.5	18.95	18.95	18.95	0.45	2.43	18.84	55	529684	9976846.05
HONYFLOUR	1.1	1.1	1.21	1.12	1.2	0.1	9.09	1.19	49	3829311	4571594.54
IKEJAHOTEL	1.2	1.2	1.3	1.3	1.3	0.1	8.33	1.29	6	351000	453750
INTBREW	6.65	6.65	6.59	6.59	6.59	-0.06	-0.90	6.57	33	743999	4886076.89
JAIZBANK	0.7	0.7	0.68	0.68	0.68	-0.02	-2.86	0.68	31	1969801	1342875.54
JAPAULGOLD	1.28	1.16	1.16	1.16	1.16	-0.12	-9.38	1.16	60	4505635	5226536.6
JBERGER	18.9	18.9			18.9		0	18.87	12	133744	2523329
JOHNHOLT	0.5	0.5			0.5		0	0.47	3	2726	1271.4
LASACO	0.53	0.58	0.58	0.53	0.58	0.05	9.43	0.58	121	21978164	12695441.43
LEARNAFRCA	1.06	1.06	1.1	1.06	1.09	0.03	2.83	1.08	28	1616132	1752103.04
LINKASSURE	0.82	0.82	0.9	0.9	0.9	0.08	9.76	0.9	6	792029	712826.1
LIVESTOCK	2.55	2.55	2.8	2.8	2.8	0.25	9.80	2.8	123	9761256	27324595.63
MANSARD	1.7	1.7	1.7	1.53	1.53	-0.17	-10.00	1.55	167	28637217	44276106.33
MAYBAKER	3.81	3.81	3.78	3.78	3.78	-0.03	-0.79	3.71	31	567733	2105816.53
MBENEFIT	0.5	0.55	0.55	0.54	0.55	0.05	10.00	0.55	84	52106341	28652692.55
MOBIL	249.5	249.5			249.5		0	225.03	10	5862	1319126.8
MORISON	0.5	0.5			0.5		0	0.55	1	7905	4347.75
MRS	13.75	13.75			13.75		0	15.06	8	87560	1318876.75
MTNN	170	170	170.2	170.2	170.2	0.2	0.12	170.26	126	864244	147142887.1
MULTIVERSE	0.2	0.2			0.2		0	0.22	4	58936	12965.92
NAHCO	2.2	2.2	2.2	2.2	2.2	0	0	2.21	48	1084809	2396068.84
NASCON	17.25	17.25	17.2	17.2	17.2	-0.05	-0.29	17.09	41	855906	14624895.6
NB	61	61			61		0	60.84	42	313154	19053148.05
NCR	2.59	2.59			2.59		0	2.6	4	66760	173474
NEIMETH	2.01	2.01	2.05	2.02	2.02	0.01	0.50	2.03	37	956953	1943579.16
NEM	2.53	2.53	2.69	2.5	2.69	0.16	6.32	2.6	22	848539	2205310.14
NESF	552.2	552.2			552.2		0	552.2	1	280	154616
NESTLE	1505	1505			1505		0	1494.06	86	56624	84599573.1
NIGERINS	0.3	0.3	0.33	0.32	0.33	0.03	10.00	0.33	38	9262881	3054930.73
NNFM	8	8	8.8	8.8	8.8	0.8	10.00	8.8	22	462000	4064900
NPFMCRFBK	1.75	1.75	1.89	1.89	1.89	0.14	8.00	1.88	14	583801	1095916.96
OANDO	3.5	3.5	3.5	3.45	3.5	0	0	3.47	61	1275026	4425095.82
OKOMUOIL	93	93			93		0	89.09	27	12954	1154083.25
OMATEK	0.23	0.23	0.21	0.21	0.21	-0.02	-8.70	0.21	11	3517875	738753.75
PORTPAINT	2.68	2.68			2.68		0	2.73	7	104437	284881.54
PRESCO	74.5	74.5			74.5		0	72.29	16	250942	18140054.75
PRESTIGE	0.55	0.6	0.6	0.59	0.6	0.05	9.09	0.6	41	11082100	6645640
PZ	5.4	5.4	5.8	5.45	5.7	0.3	5.56	5.68	76	2397666	13626810.75
REDSTAREX	3.3	3.3			3.3		0	3.26	14	125033	407563.3
REGALINS	0.39	0.39	0.42	0.42	0.42	0.03	7.69	0.42	10	1317764	553460.88
ROYALEX	0.4	0.4	0.44	0.44	0.44	0.04	10.00	0.44	13	3786937	1666252.28
RTBRISCOE	0.22	0.22	0.24	0.2	0.22	0	0	0.21	75	11105247	2334476.87
SEPLAT	540	540			540		0	513.71	76	175988	90406046.5
SKYAVN	3.2	3.2			3.2		0	3.52	1	5000	17600
SOVRENINS	0.3	0.3	0.33	0.33	0.33	0.03	10.00	0.33	5	1919723	633508.59
STANBIC	44	44			44		0	44.06	34	98932	4359278
STERLNBANK	1.94	1.94	1.97	1.95	1.96	0.02	1.03	1.96	62	48119275	94297028.23
SUNUASSUR	1	1	0.9	0.9	0.9	-0.1	-10.00	0.91	7	294066	266909.4
TANTALIZER	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	1009500	201900
TOTAL	143	143			143		0	138.54	30	73861	10232934.3
TRANSCOHOT	3.6	3.6			3.6		0	3.61	3	79115	285659.3
TRANSCORP	1.17	1.17	1.28	1.28	1.28	0.11	9.40	1.28	81	51653643	66116663.04
TRANSEXPR	0.96	0.96	0.96	0.96	0.96	0	0	0.96	2	200001	192901.05
TRIPPLEG	0.72	0.72	0.75	0.75	0.75	0.03	4.17	0.75	1	254611	190958.25
UACN	7.9	7.9	8.2	7.9	8.1	0.2	2.53	7.99	132	15360667	122684552.95
UAC-PROP	0.8	0.8	0.8	0.72	0.75	-0.05	-6.25	0.75	118	30726969	22982637.01
UBA	8.9	8.9	9.1	8.9	9.1	0.2	2.25	9.03	176	8970662	80991431.05
UBN	5.5	5.5	5.6	5.6	5.6	0.1	1.82	5.58	40	519739	2898882.45
UCAP	5.35	5.35	5.4	5.3	5.4	0.05	0.93	5.34	175	12653575	67589579.48
UNILEVER	13.45	13.45	13.5	13.5	13.5	0.05	0.37	13.53	85	1167105	15794912.3
UNIONDAC	0.33	0.33	0.32	0.3	0.32	-0.01	-3.03	0.31	7	407810	126942.1
UNITYBNK	0.7	0.7	0.74	0.73	0.73	0.03	4.29	0.73	25	842424	618796.04
UNIVINSURE	0.24	0.24	0.26	0.26	0.26	0.02	8.33	0.26	53	23793169	6186223.94
UPDCREIT	5.5	5.5			5.5		0	5.07	12	203981	1035123.8
VERITASKAP	0.29	0.31	0.31	0.31	0.31	0.02	6.90	0.31	11	6963710	2158750.1
VITAFOAM	9	9	9.2	9.1	9.2	0.2	2.22	9.14	44	1713236	15651127.5
WAPCO	24.5	24.5	26.5	24.9	26.5	2	8.16	25.96	518	34670263	900091729.6
WAPIC	0.66	0.72	0.72	0.72	0.72	0.06	9.09	0.72	132	25810641	18583459.52
WEMABANK	0.7	0.7	0.71	0.69	0.7	0	0	0.7	40	3775508	2658498.3
ZENITHBANK	26.2	26.2	26.3	26	26.3	0.1	0.38	26.16	350	13825138	361728976.55
TOTAL TRANSACTION (114)									6296	649649752	4611854458.81

Attachments

File	Description	File size
GTI Daily Price List- Tuesday_ Jan 19th_ 2021		243 KB

GTI

GTI is a leading Nigerian Investment Banking group with proven expertise in Financial advisory, Securities Dealing (Fixed Income and Equities), Asset management and Deal Origination. We have strong capacity in financial service delivery.

You may also like...