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

Daily Price List – Wednesday, 2nd December, 2020

by GTI Research · December 2, 2020

204 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.36	0.36			0.36		0	0.34	2	51000	17360
ACADEMY	0.31	0.31			0.31		0	0.31	1	1000	310
ACCESS	8.7	8.7	8.75	8.65	8.7	0	0	8.7	208	46338560	403134729.15
AFRIPRUD	6.03	6.03			6.03		0	6.01	65	861585	5177194.38
AIICO	1.01	1.01	1.11	1.02	1.11	0.1	9.90	1.09	66	4674092	5115564.11
AIRTELAFRI	588.5	588.5			588.5		0	629.98	33	13173	8298689.7
ARDOVA	13.6	13.6	14.2	13	13	-0.6	-4.41	13.55	46	1104048	14962301.35
BERGER	7.35	7.35			7.35		0	6.96	4	608	4232.6
BETAGLAS	55.4	55.4			55.4		0	55.84	7	8783	490423.5
BOCGAS	6.77	6.77			6.77		0	6.8	2	3000	20400
BUACEMENT	55	55			55		0	51.54	18	57346	2955347.95
CADBURY	9.6	9.6	9.2	9.2	9.2	-0.4	-4.17	9.16	31	295356	2706784.8
CAP	21.5	21.5	20	20	20	-1.5	-6.98	20	26	1969067	39382004.3
CAPHOTEL	2.42	2.42	2.2	2.2	2.2	-0.22	-9.09	2.2	1	267810	589182
CAVERTON	1.89	1.89	1.95	1.9	1.9	0.01	0.53	1.91	23	741700	1414035
CHAMPION	0.98	0.98			0.98		0	0.98	5	56309	55186.36
CHAMS	0.25	0.25	0.25	0.23	0.25	0	0	0.24	10	444400	106934
CHIPLC	0.28	0.28	0.3	0.3	0.3	0.02	7.14	0.3	4	118120	35256
CILEASING	4.95	4.95	4.46	4.46	4.46	-0.49	-9.90	4.47	9	179577	803299.32
CONOIL	20.85	20.85			20.85		0	18.94	16	24061	455680.9
CORNERST	0.54	0.54	0.59	0.55	0.58	0.04	7.41	0.58	12	1877400	1084498.28
COURTVILLE	0.2	0.2			0.2		0	0.2	5	27089	5426.66
CUSTODIAN	5.85	5.85	5.9	5.85	5.85	0	0	5.88	32	2262008	13301690.2
CUTIX	1.68	1.68	1.8	1.8	1.8	0.12	7.14	1.79	40	720747	1289557.82
DAARCOMM	0.3	0.3			0.3		0	0.28	1	2500	700
DANGCEM	205	205			205		0	188.78	90	158226	29869132.2
DANGSUGAR	19.75	19.75	19.75	19.5	19.5	-0.25	-1.27	19.69	143	31440589	619079544.45
EKOCORP	6	6			6		0	5.4	1	3371	18203.4
ETERNA	4.51	4.51	4.55	4.55	4.55	0.04	0.89	4.57	10	406363	1856481.65
ETI	6.3	6.3			6.3		0	6.08	89	1396593	8494555.75
ETRANZACT	2.35	2.35			2.35		0	2.27	7	360924	819906.72
FBNH	7.2	7.2	7.5	7.2	7.3	0.1	1.39	7.33	275	44431988	325485007.1
FCMB	3.21	3.21	3.18	3.1	3.1	-0.11	-3.43	3.14	53	2042031	6408546.54
FIDELITYBK	2.6	2.6	2.63	2.58	2.6	0	0	2.6	145	10774195	28052082.86
FIDSON	4.93	4.93			4.93		0	5	12	78496	392204.72
FLOURMILL	27.6	27.6	27	27	27	-0.6	-2.17	27.02	67	4868722	131533514.35
FTNCOCOA	0.23	0.23	0.25	0.25	0.25	0.02	8.70	0.22	22	1423300	306826
GLAXOSMITH	6.65	6.65	6.65	6.65	6.65	0	0	6.65	42	1334511	8880004.3
GUARANTY	35	35	34.3	34	34.1	-0.9	-2.57	34.08	319	39003413	1329049207.25
GUINNESS	18.35	18.35	18.4	18.4	18.4	0.05	0.27	18.27	70	527673	9642978.05
HONYFLOUR	1.1	1.1	1.12	1.07	1.12	0.02	1.88	1.08	43	964641	1043881.01
IKEJAHOTEL	1.1	1.1			1.1		0	1.19	6	20967	24901.93
INTBREW	7.18	7.18	7.18	7.18	7.18	0	0	7.12	37	550197	3916554.35
JAIZBANK	0.69	0.69	0.68	0.68	0.68	-0.01	-1.45	0.68	25	1835811	1253341.59
JAPAULOIL	0.26	0.26	0.26	0.25	0.25	-0.01	-3.85	0.26	25	823463	211745.24
JBERGER	18.5	18.5			18.5		0	18.37	27	47203	867142.55
JOHNHOLT	0.56	0.56			0.56		0	0.61	2	101	61.61
LASACO	0.31	0.31	0.32	0.31	0.31	0	0	0.32	9	486200	154342
LEARNAFRCA	1.04	1.04	1.02	1.02	1.02	-0.02	-1.92	1.02	15	958878	979695.8
LINKASSURE	0.5	0.5			0.5		0	0.5	2	2000	1000
LIVESTOCK	1.3	1.3	1.3	1.3	1.3	0	0	1.29	22	1287607	1667099.54
MANSARD	2.37	2.37	2.37	2.14	2.14	-0.23	-9.70	2.33	68	11713050	27236909.4
MAYBAKER	3.4	3.4	3.5	3.45	3.5	0.1	2.94	3.49	49	1169295	4076083.95
MBENEFIT	0.21	0.21	0.23	0.21	0.21	0	0	0.21	47	19954700	4239685
MOBIL	208.8	208.8			208.8		0	188.62	50	104585	19726795.4
MRS	13.75	13.75			13.75		0	13.78	9	18665	257256.5
MTNN	155	155	155	155	155	0	0	155.16	78	705035	109392062.7
NAHCO	2.35	2.35	2.35	2.2	2.35	0	0	2.28	46	1649078	3759292.35
NASCON	16	16	16	16	16	0	0	15.98	28	809115	12929892.7
NB	60.25	60.25	56	56	56	-4.25	-7.05	55.95	113	6297972	352353857.5
NCR	1.98	1.98			1.98		0	2.09	3	31240	65390.8
NEIMETH	2.44	2.44	2.5	2.5	2.5	0.06	2.46	2.48	21	371739	921511.55
NEM	2.55	2.55	2.55	2.55	2.55	0	0	2.55	8	7981418	20356865.1
NESTLE	1400	1400			1400		0	1393.18	39	16056	22368902.4
NNFM	6.93	6.93	6.26	6.24	6.26	-0.67	-9.67	6.27	22	914763	5734607.22
NPFMCRFBK	1.58	1.58			1.58		0	1.63	4	3525	5744.98
OANDO	3	3	2.85	2.75	2.85	-0.15	-5.00	2.82	78	1345223	3794948.4
OKOMUOIL	80	80			80		0	86.48	7	17231	1490058
PHARMDEKO	1.5	1.5			1.5		0	1.5	2	50	75
PORTPAINT	2.61	2.61	2.61	2.61	2.61	0	0	2.61	9	1555090	4062043
PRESCO	71.8	71.8			71.8		0	67.52	10	15617	1054412.3
PRESTIGE	0.5	0.5	0.5	0.45	0.5	0	0	0.46	15	3462695	1608497.07
PZ	4.9	4.9			4.9		0	4.87	45	539469	2624831.75
REDSTAREX	3.3	3.3	3.3	3.25	3.25	-0.05	-1.52	3.29	24	1671288	5492024.05
REGALINS	0.22	0.22	0.24	0.24	0.24	0.02	9.09	0.24	6	395600	94943
ROYALEX	0.22	0.22	0.24	0.22	0.22	0	0	0.22	17	1210541	270148.56
SEPLAT	402.3	402.3			402.3		0	412.99	11	3172	1309993
SOVRENINS	0.2	0.2			0.2		0	0.2	4	88280	17656
STANBIC	42.35	42.35	44	44	44	1.65	3.90	44	21	9065577	398861893.7
STERLNBANK	1.9	1.9	1.93	1.92	1.93	0.03	1.58	1.92	105	1679921	3231667.56
TOTAL	130	130			130		0	139.76	43	59739	8349121.6
TOURIST	3.15	3.15			3.15		0	3.1	1	100	310
TRANSCOHOT	4	4			4		0	4	4	3350	13400
TRANSCORP	0.98	0.98	1.01	0.98	1	0.02	2.04	0.99	68	7987042	7937992.1
UACN	7.55	7.55	7.3	7.1	7.3	-0.25	-3.31	7.15	39	827443	5914159.65
UAC-PROP	0.85	0.85	0.84	0.84	0.84	-0.01	-1.18	0.85	10	318750	270125
UBA	8.2	8.2	8.65	8.25	8.65	0.45	5.49	8.44	268	16999545	143516490.55
UBN	5.55	5.55			5.55		0	5.46	36	171864	938907.3
UCAP	4.6	4.6	4.61	4.54	4.54	-0.06	-1.30	4.6	91	2533723	11654443.09
UNILEVER	13	13			13		0	13.62	49	350453	4774205.45
UNIONDAC	0.25	0.25	0.27	0.27	0.27	0.02	8.00	0.27	7	148600	39522
UNITYBNK	0.76	0.76	0.71	0.71	0.71	-0.05	-6.58	0.71	9	501627	356564.88
UNIVINSURE	0.2	0.2			0.2		0	0.2	1	1500	300
UPDCREIT	5.5	5.5			5.5		0	5.66	2	115	650.75
UPL	1.41	1.41			1.41		0	1.4	3	50453	70874.73
VITAFOAM	7	7	7	7	7	0	0	6.98	50	1080107	7539674
WAPCO	23	23	23	22.7	23	0	0	22.81	152	9546884	217738910.75
WAPIC	0.4	0.4	0.4	0.39	0.4	0	0	0.4	28	2991058	1192638.94
WEMABANK	0.69	0.69	0.71	0.7	0.7	0.01	1.45	0.7	35	1260482	885141.9
ZENITHBANK	24.4	24.4	24.3	24	24	-0.4	-1.64	24.11	538	44016720	1061037198.65
TOTAL TRANSACTION (100)									4598	368966347	5490983429.62

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ Dec 2nd_ 2020		215 KB

You may also like...