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

Daily Price List – Wednesday, 2nd September, 2020

by GTI Research · September 2, 2020

220 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.39	0.39			0.39		0	0.39	1	1000	390
ACADEMY	0.3	0.3	0.27	0.27	0.27	-0.03	-10.00	0.27	3	197985	53575.95
ACCESS	6.4	6.4	6.4	6.35	6.4	0	0	6.39	132	2959971	18928782.7
AFRIPRUD	4.4	4.4			4.4		0	4.43	26	178478	790854.33
AFROMEDIA	0.2	0.2			0.2		0	0.2	3	32000	6400
AIICO	0.95	0.95	0.95	0.94	0.95	0	0	0.94	37	1649050	1556902.41
AIRTELAFRI	380	380			380		0	392.26	20	134	52562.7
ARBICO	1.14	1.14			1.14		0	1.14	1	30	34.2
ARDOVA	12.6	12.6			12.6		0	11.56	40	323804	3744521.2
BERGER	6.05	6.05			6.05		0	6.2	3	403	2499.9
BETAGLAS	55.4	55.4			55.4		0	50.18	13	15669	786348
BOCGAS	4.36	4.36			4.36		0	4.5	2	40000	179985
BUACEMENT	40.2	40.2	40.3	40.3	40.3	0.1	0.25	39.45	29	352151	13893320.7
CADBURY	7.75	7.75			7.75		0	7.44	9	14005	104229.9
CAP	16.65	16.65			16.65		0	16.59	22	160898	2669970
CAPHOTEL	2.43	2.43			2.43		0	2.67	1	5	13.35
CAVERTON	1.89	1.89			1.89		0	1.85	8	155900	287754
CHAMPION	0.93	0.93			0.93		0	0.88	4	24964	21984.4
CHAMS	0.21	0.21	0.21	0.21	0.21	0	0	0.21	20	1632650	343096.44
CHELLARAM	2.51	2.51			2.51		0	2.45	1	362	886.9
CHIPLC	0.34	0.34			0.34		0	0.32	1	14800	4736
CILEASING	3.6	3.6			3.6		0	3.88	5	23500	91105.65
CONOIL	15.25	15.25			15.25		0	14.54	8	6812	99025.5
CORNERST	0.6	0.6	0.66	0.65	0.65	0.05	8.33	0.66	55	2788085	1832706.6
COURTVILLE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	6	2258568	451771.1
CUSTODIAN	4.8	4.8			4.8		0	4.9	12	152023	744249.45
CUTIX	1.75	1.75			1.75		0	1.82	28	517398	941027.85
DAARCOMM	0.33	0.33			0.33		0	0.3	1	200	60
DANGCEM	134	134			134		0	134.6	61	163037	21945234.4
DANGSUGAR	12.5	12.5			12.5		0	12.25	55	385222	4720473.5
DEAPCAP	0.3	0.3			0.3		0	0.27	1	1	0.27
ETERNA	2.08	2.08			2.08		0	2.15	27	293909	631004.81
ETI	4.15	4.15	4.15	4.15	4.15	0	0	4.15	59	2744302	11390975.7
ETRANZACT	2.61	2.61			2.61		0	2.35	2	20	47
FBNH	5.05	5.05	5.05	5	5.05	0	0	5.03	132	7999450	40199428.8
FCMB	2.15	2.15	2.1	2.06	2.1	-0.05	-2.33	2.1	45	1330102	2789522.21
FIDELITYBK	1.76	1.76	1.81	1.77	1.81	0.05	2.84	1.79	58	3213603	5753131.06
FIDSON	3.71	3.71			3.71		0	3.67	23	280946	1031020.93
FLOURMILL	18.8	18.8	19	19	19	0.2	1.06	18.98	56	4000643	75918848.05
GLAXOSMITH	5.1	5.1	4.85	4.85	4.85	-0.25	-4.90	4.99	72	1619289	8084747.4
GUARANTY	25.6	25.6	25.65	25.4	25.65	0.05	0.20	25.57	230	5670281	145010493.45
GUINEAINS	0.2	0.2			0.2		0	0.2	1	1000	200
GUINNESS	13.8	13.8	14.35	14	14	0.2	1.45	14.19	119	2446485	34712881.1
HONYFLOUR	0.96	0.96	0.96	0.96	0.96	0	0	0.95	30	1359037	1297829.16
INITSPLC	0.7	0.7	0.63	0.63	0.63	-0.07	-10.00	0.63	1	3000000	1890000
INTBREW	3.65	3.65	3.65	3.6	3.65	0	0	3.6	34	3593090	12941044.45
INTERLINK	2.91	2.91			2.91		0	2.91	1	31	90.21
JAIZBANK	0.61	0.61	0.61	0.6	0.61	0	0	0.61	21	2069820	1261153.47
JAPAULOIL	0.22	0.22	0.21	0.21	0.21	-0.01	-4.55	0.21	21	1936288	406709.98
JBERGER	17	17			17		0	16.25	21	160121	2602270.2
JOHNHOLT	0.55	0.55			0.55		0	0.55	1	24	13.2
LASACO	0.26	0.26	0.26	0.26	0.26	0	0	0.26	29	4428700	1151749
LAWUNION	1.03	1.03			1.03		0	1.13	1	290	327.7
LEARNAFRCA	1.07	1.07			1.07		0	1	18	162976	163734.2
LINKASSURE	0.39	0.39			0.39		0	0.37	1	1590	588.3
LIVESTOCK	0.66	0.66	0.69	0.61	0.66	0	0	0.66	33	1469646	968238.54
MANSARD	1.84	1.84	1.67	1.67	1.67	-0.17	-9.24	1.67	17	1011521	1690787.8
MAYBAKER	2.93	2.93			2.93		0	2.85	23	264769	754228.3
MBENEFIT	0.21	0.21	0.21	0.21	0.21	0	0	0.21	6	569670	119712.2
MOBIL	192.5	192.5			192.5		0	190.06	19	7822	1486641.5
MRS	12.45	12.45			12.45		0	11.69	4	3166	36997.15
MTNN	118	118	118	118	118	0	0	118.25	125	1332182	157534110.7
NAHCO	2	2	2.03	2.02	2.02	0.02	1	2.04	38	791390	1612415.3
NASCON	10.05	10.05			10.05		0	10.16	9	25000	254100
NB	39	39	40	40	40	1	2.56	40	87	2789312	111577402.95
NCR	2	2			2		0	1.8	1	500	900
NEIMETH	2	2	2	2	2	0	0	2	29	3071391	6131045.76
NEM	2.07	2.07			2.07		0	2.18	8	181557	396390.86
NESTLE	1175	1175			1175		0	1200.25	28	3785	4542940.3
NPFMCRFBK	1.21	1.21			1.21		0	1.23	8	100984	123889.36
OANDO	2.35	2.35	2.3	2.3	2.3	-0.05	-2.13	2.3	58	1550662	3562212.76
OKOMUOIL	79	79			79		0	75.25	16	9218	693688.3
PRESCO	49	49			49		0	49.05	7	2205	108156
PRESTIGE	0.52	0.52			0.52		0	0.48	4	82110	39327.63
PZ	4.1	4.1			4.1		0	4.19	11	17750	74395
REDSTAREX	3.65	3.65	3.65	3.65	3.65	0	0	3.65	15	719553	2623868.45
REGALINS	0.23	0.23	0.24	0.22	0.24	0.01	4.35	0.23	9	20309000	4574160
ROYALEX	0.3	0.3	0.33	0.27	0.31	0.01	3.33	0.33	15	8754000	2847320
SEPLAT	385	385			385		0	397.38	9	909	361221.3
SFSREIT	69.3	69.3			69.3		0	69	1	10	690
SKYAVN	2.93	2.93			2.93		0	2.7	3	22340	60258.6
STANBIC	36.5	36.5	37.5	37.5	37.5	1	2.74	37.34	14	137129	5120149.8
STERLNBANK	1.2	1.2	1.32	1.15	1.25	0.05	4.17	1.24	176	6655241	8269879.35
STUDPRESS	1.79	1.79			1.79		0	1.96	2	150	294
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	227	45.4
TOTAL	80	80			80		0	84.42	17	20044	1692181.6
TRANSCOHOT	4	4			4		0	3.6	2	3350	12060
TRANSCORP	0.57	0.57	0.59	0.57	0.59	0.02	3.51	0.57	77	26794935	15382179.35
TRANSEXPR	0.75	0.75	0.75	0.75	0.75	0	0	0.75	3	520000	389212.45
TRIPPLEG	0.44	0.44			0.44		0	0.4	1	3000	1200
UACN	5.95	5.95			5.95		0	5.87	61	1219756	7165880.55
UAC-PROP	0.92	0.92	0.89	0.84	0.84	-0.08	-8.70	0.85	27	1328931	1134648.8
UBA	6.55	6.55	6.55	6.35	6.45	-0.1	-1.53	6.48	230	13295430	86209274.2
UBN	5	5	5.1	5.1	5.1	0.1	2.00	5.04	24	283280	1426803.7
UCAP	3.06	3.06	3.11	3.07	3.11	0.05	1.63	3.1	73	3018040	9352363.09
UHOMREIT	40.65	40.65			40.65		0	40.65	1	60	2439
UNILEVER	15	15			15		0	14.64	26	295142	4321277.2
UNIONDAC	0.25	0.25	0.27	0.27	0.27	0.02	8	0.27	3	231290	62248.3
UNITYBNK	0.56	0.56	0.56	0.54	0.56	0	0	0.54	11	4380722	2377959.79
UPDCREIT	3.8	3.8			3.8		0	3.86	4	10400	40100
UPL	1.65	1.65			1.65		0	1.61	5	22560	36330.26
VITAFOAM	5.71	5.71	5.5	5.5	5.5	-0.21	-3.68	5.49	54	2531654	13887807.86
WAPCO	12.2	12.2	12.2	12	12	-0.2	-1.64	12.09	86	1578049	19075987.65
WAPIC	0.33	0.33			0.33		0	0.34	13	43637	14835.27
WEMABANK	0.51	0.51	0.52	0.52	0.52	0.01	1.96	0.52	34	2448128	1269281.2
ZENITHBANK	16.85	16.85	16.95	16.85	16.95	0.1	0.59	16.91	269	13048135	220666320.65
TOTAL TRANSACTION (106)									3408	181320844	1121578171.01

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ September 2nd_ 2020		219 KB

You may also like...