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

Daily Price List -Wednesday, 24th March, 2021

by GTI Research · March 24, 2021

173 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.28	0.28			0.28		0	0.29	2	59000	17110
ACADEMY	0.41	0.41			0.41		0	0.43	7	38500	16505
ACCESS	8.25	8.25	8.25	8.15	8.2	-0.05	-0.61	8.21	131	4586977	37651333.35
AFRIPRUD	5.5	5.5	5.2	5.2	5.2	-0.3	-5.45	5.25	61	680004	3569444.5
AIICO	1.24	1.24	1.24	1.18	1.24	0	0	1.23	27	4625420	5702550.75
AIRTELAFRI	930	930			930		0	837	9	72	60264
ARDOVA	15.4	15.4			15.4		0	15.04	33	136107	2046379.5
BERGER	6.5	6.5			6.5		0	6.76	3	3827	25875.5
BETAGLAS	54	54			54		0	48.6	6	7451	362118.6
BOCGAS	13.61	13.61			13.61		0	12.25	3	30457	373098.25
BUACEMENT	73.5	73.5			73.5		0	68.3	22	211979	14477770
CADBURY	8	8	8.1	8.1	8.1	0.1	1.25	8.23	26	208228	1714349.9
CAP	22	22			22		0	21.96	49	118749	2607633.7
CAVERTON	1.83	1.83			1.83		0	1.99	1	502	998.98
CHAMPION	2.1	2.1			2.1		0	2.21	36	354706	782449.47
CHAMS	0.21	0.21	0.21	0.21	0.21	0	0	0.22	14	732284	159020.46
CHIPLC	0.3	0.3	0.3	0.3	0.3	0	0	0.3	3	207745	62246.05
CILEASING	5	5			5		0	4.92	2	2750	13540
CONOIL	17.05	17.05			17.05		0	18.49	17	42459	785193.8
CORNERST	0.56	0.56	0.61	0.61	0.61	0.05	8.93	0.61	13	323298	197030.32
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	606145	121233.54
CUSTODIAN	6	6			6		0	6.54	10	190653	1246083.2
CUTIX	2.03	2.03			2.03		0	2.15	7	91199	196246.2
DANGCEM	220	220	225.8	224	225	5	2.27	224.88	96	2009431	451884879.8
DANGSUGAR	16.85	16.85	16.85	16.85	16.85	0	0	16.81	121	6458761	108575008.05
DEAPCAP	0.2	0.2			0.2		0	0.2	1	50000	10000
EKOCORP	6	6	6	6	6	0	0	6	1	20000000	120000000
ETERNA	5.45	5.45			5.45		0	4.96	15	353309	1752844.53
ETI	4.8	4.8	4.7	4.7	4.7	-0.1	-2.08	4.72	63	895153	4223340.8
FBNH	7.2	7.2	7.25	7.2	7.25	0.05	0.69	7.21	96	4927416	35532975.9
FCMB	2.93	2.93			2.93		0	2.96	29	309094	914687.49
FIDELITYBK	2.35	2.35	2.3	2.28	2.29	-0.06	-2.55	2.29	105	6100525	14000619.61
FIDSON	4.85	4.85			4.85		0	4.85	6	14726	71475.1
FLOURMILL	29	29	28.8	28.8	28.8	-0.2	-0.69	28.89	55	1076393	31098228.2
FTNCOCOA	0.47	0.47	0.51	0.51	0.51	0.04	8.51	0.51	5	308670	157071.7
GLAXOSMITH	6.35	6.35			6.35		0	6.72	20	230807	1551577.7
GSPECPLC	4.19	4.19			4.19		0	4.1	2	23	94.3
GUARANTY	31.05	31.05	31.2	31	31	-0.05	-0.16	31.11	485	72619765	2259444370.75
GUINNESS	25.1	25.1	27.3	25.75	27.3	2.2	8.76	26.39	137	4589182	121120446.95
HONYFLOUR	1.23	1.23	1.2	1.2	1.2	-0.03	-2.44	1.2	18	277606	333519.29
IKEJAHOTEL	1.1	1.1			1.1		0	1.17	5	76440	89228
INTBREW	5.4	5.4	5.55	5.5	5.55	0.15	2.78	5.55	36	1306069	7247928.05
JAIZBANK	0.64	0.64	0.67	0.64	0.64	0	0	0.65	18	1068126	695659.68
JAPAULGOLD	0.46	0.46	0.49	0.42	0.45	-0.01	-2.17	0.45	36	3990159	1779864.67
JBERGER	20.55	20.55			20.55		0	20.5	60	231641	4749607.2
JOHNHOLT	0.53	0.53			0.53		0	0.53	4	26481	14034.93
LASACO	1.29	1.29	1.28	1.28	1.28	-0.01	-0.78	1.28	37	1753603	2246344.67
LEARNAFRCA	1.09	1.09	1.07	1.07	1.07	-0.02	-1.83	1.07	5	302050	323273.5
LINKASSURE	0.5	0.5			0.5		0	0.54	7	251750	136462.5
LIVESTOCK	1.9	1.9	1.83	1.71	1.81	-0.09	-4.74	1.75	72	5364099	9407546.03
MANSARD	1	1	1	0.98	0.98	-0.02	-2.00	0.99	35	992428	986812.84
MAYBAKER	3.9	3.9			3.9		0	3.86	25	453167	1748486.65
MBENEFIT	0.4	0.4	0.4	0.4	0.4	0	0	0.4	16	2803401	1120754.4
MOBIL	228	228			228		0	213.02	7	4262	907899.2
MORISON	0.86	0.86			0.86		0	0.94	6	113857	107025.58
MRS	13.4	13.4	12.1	12.1	12.1	-1.3	-9.70	12.13	14	246662	2991634.7
MTNN	157.2	157.2	161	158.5	161	3.8	2.42	159.97	121	6713553	1073964130.3
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	1097600	219520
NAHCO	2.1	2.1	2.2	2.15	2.2	0.1	4.76	2.18	28	1364158	2979367.96
NASCON	14.9	14.9	15.2	15.2	15.2	0.3	2.01	15.19	9	611010	9281743
NB	48	48	48.5	48.5	48.5	0.5	1.04	48.53	64	3466284	168231654.5
NCR	2.79	2.79			2.79		0	2.52	1	15000	37800
NEIMETH	1.78	1.78			1.78		0	1.95	11	23415	45619.25
NEM	2.09	2.09	2.1	2.05	2.1	0.01	0.48	2.1	20	3710940	7780088
NESTLE	1375	1375			1375		0	1380.54	29	15907	21960316.8
NIGERINS	0.2	0.2			0.2		0	0.2	1	75000	15000
NNFM	6.2	6.2			6.2		0	6.75	3	7207	48626.7
NPFMCRFBK	1.77	1.77	1.94	1.94	1.94	0.17	9.60	1.94	25	771703	1495360.21
OANDO	3.11	3.11	3.38	3.2	3.38	0.27	8.68	3.31	60	2199424	7284295.78
OKOMUOIL	90	90			90		0	89.22	20	51611	4604713.1
PRESCO	69	69			69		0	66.17	7	4800	317626.5
PRESTIGE	0.44	0.44			0.44		0	0.42	5	201110	84466.2
PZ	4.85	4.85	4.85	4.85	4.85	0	0	4.87	29	553093	2690908
REDSTAREX	3.18	3.18	3.28	3.28	3.28	0.1	3.14	3.28	15	311610	1020532.66
REGALINS	0.33	0.33	0.33	0.3	0.33	0	0	0.32	24	4181600	1336008
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	75000	15000
SEPLAT	550	550			550		0	532.47	18	4104	2185247.2
STANBIC	44.05	44.05	48.45	47.6	48.45	4.4	9.99	47.97	94	2629158	126133634.55
STERLNBANK	1.49	1.49	1.54	1.5	1.54	0.05	3.36	1.52	26	4243699	6466827.87
SUNUASSUR	0.66	0.66			0.66		0	0.62	7	33915	20999.76
TOTAL	142	142			142		0	131.35	20	54250	7125547.8
TRANSCOHOT	3.25	3.25			3.25		0	3.57	4	8547	30512.79
TRANSCORP	0.81	0.81	0.81	0.79	0.81	0	0	0.8	69	7761086	6175980
TRIPPLEG	0.72	0.72			0.72		0	0.67	6	26771	18061.1
UACN	8	8	8.05	8	8.05	0.05	0.63	7.99	45	2293334	18318842.95
UAC-PROP	0.78	0.78	0.75	0.75	0.75	-0.03	-3.85	0.78	19	400778	310897.96
UBA	6.9	6.9	6.9	6.85	6.9	0	0	6.89	161	7604847	52417949.55
UBN	5.3	5.3	5.3	5.3	5.3	0	0	5.3	39	79345892	420532556.95
UCAP	5.1	5.1	5.11	5.05	5.1	0	0	5.08	78	1563384	7938546.21
UNILEVER	13.25	13.25	13.75	13.75	13.75	0.5	3.77	13.54	42	773143	10468303.45
UNITYBNK	0.75	0.75			0.75		0	0.73	5	8231	6040.97
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	6	1188300	237660
UPDCREIT	5.1	5.1			5.1		0	5.18	9	2991	15484.3
UPL	1.16	1.16			1.16		0	1.27	1	50	63.5
VERITASKAP	0.2	0.2	0.21	0.2	0.21	0.01	5.00	0.21	21	50246733	10525413.93
VITAFOAM	8.1	8.1			8.1		0	7.94	19	195341	1551596.45
WAPCO	22.5	22.5	22.05	20.45	20.9	-1.6	-7.11	21.08	258	4804626	101285479.4
WAPIC	0.55	0.55	0.52	0.5	0.5	-0.05	-9.09	0.5	30	2244836	1130163.53
WEMABANK	0.6	0.6	0.63	0.6	0.6	0	0	0.6	30	1613706	973517.07
ZENITHBANK	22	22	22.05	21.95	22	0	0	22.01	405	16674931	367031175.7
TOTAL TRANSACTION (100)									4014	361636246	5701725457.79

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ March 24th_ 2021		230 KB

You may also like...