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

Daily Price List -Wednesday, 31st March, 2021

by GTI Research · March 31, 2021

614 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3			0.3		0	0.32	11	185259	59356.8
ACADEMY	0.41	0.41			0.41		0	0.41	4	6619	2713.79
ACCESS	8.3	8.3	8.05	8	8	-0.3	-3.61	8.02	190	7121083	57120710.4
AFRIPRUD	5.5	5.5	5.35	5.35	5.35	-0.15	-2.73	5.38	33	370447	1992890.35
AIICO	1.21	1.21	1.25	1.25	1.25	0.04	3.31	1.25	25	3055015	3818404.87
AIRTELAFRI	930	930			930		0	837	10	1305	1092285
ARDOVA	15.2	15.2			15.2		0	14.31	40	347350	4971244.8
BERGER	6.5	6.5			6.5		0	6.31	8	3064	19321.7
BETAGLAS	54	54			54		0	52	1	10	520
BOCGAS	13.61	13.61			13.61		0	12.25	8	19562	239659.5
BUACEMENT	73.5	73.5			73.5		0	68.05	43	48744	3316808.3
CADBURY	8.25	8.25			8.25		0	8.27	22	74834	618814.5
CAP	21	21	22.2	22.2	22.2	1.2	5.71	22.24	20	1021872	22728921.65
CAVERTON	2.07	2.07	2.04	1.95	1.95	-0.12	-5.80	1.98	39	2555391	5052760.95
CHAMPION	2.25	2.25			2.25		0	2.26	22	164927	372063.65
CHAMS	0.21	0.21	0.21	0.21	0.21	0	0	0.21	20	6586160	1383606.1
CHIPLC	0.3	0.3	0.32	0.32	0.32	0.02	6.67	0.32	8	316145	102179.85
CILEASING	5	5			5		0	4.95	3	4003	19814.85
CONOIL	17.05	17.05			17.05		0	18.73	27	131609	2464601.5
CORNERST	0.6	0.6	0.6	0.6	0.6	0	0	0.58	9	233212	135909.29
COURTVILLE	0.24	0.24	0.25	0.23	0.23	-0.01	-4.17	0.24	23	3562315	851906.1
CUSTODIAN	6.6	6.6			6.6		0	6.84	24	269359	1842504.65
CUTIX	2.04	2.04	2.04	2.04	2.04	0	0	2.05	7	263539	539899.56
DAARCOMM	0.23	0.23	0.21	0.21	0.21	-0.02	-8.70	0.21	6	405920	85413.2
DANGCEM	215	215			215		0	222.53	63	95705	21297003.6
DANGSUGAR	16.6	16.6	17	16.7	17	0.4	2.41	16.66	128	1858790	30971757.6
DEAPCAP	0.2	0.2			0.2		0	0.2	1	10	2
ELLAHLAKES	4.25	4.25			4.25		0	3.83	1	5	19.15
ETERNA	5.45	5.45			5.45		0	4.91	12	96905	476035.25
ETI	5.05	5.05			5.05		0	5.11	27	107317	548670.7
FBNH	7.25	7.25	7.3	7.25	7.25	0	0	7.27	119	11984134	87143661.45
FCMB	2.9	2.9			2.9		0	2.96	45	421575	1248139.52
FIDELITYBK	2.33	2.33	2.39	2.35	2.39	0.06	2.58	2.37	68	2528876	5988908.23
FIDSON	4.75	4.75			4.75		0	5.01	18	154560	774404.36
FLOURMILL	28.8	28.8			28.8		0	29.7	50	556957	16540484.85
FTNCOCOA	0.48	0.48	0.46	0.46	0.46	-0.02	-4.17	0.46	8	290972	134326.56
GLAXOSMITH	7.2	7.2	7.1	6.8	6.8	-0.4	-5.56	6.93	55	1879513	13026813.75
GUARANTY	33	33	33	32.5	32.85	-0.15	-0.45	32.91	329	10714851	352667352.05
GUINEAINS	0.2	0.2			0.2		0	0.2	2	200	40
GUINNESS	31.6	31.6	33.9	31.7	33.9	2.3	7.28	32.4	137	3735069	121015991.6
HONYFLOUR	1.18	1.18	1.18	1.18	1.18	0	0	1.18	18	349358	413712.66
IKEJAHOTEL	1.1	1.1			1.1		0	1.12	3	56010	62711
INTBREW	5.7	5.7	5.7	5.7	5.7	0	0	5.7	27	575602	3278447.9
JAIZBANK	0.63	0.63			0.63		0	0.65	11	81040	52898
JAPAULGOLD	0.44	0.43	0.43	0.4	0.41	-0.03	-6.82	0.41	46	3773950	1539111.44
JBERGER	20	20	20	19.5	20	0	0	19.77	102	6029278	119190420.85
JOHNHOLT	0.53	0.53			0.53		0	0.58	1	50	29
LASACO	1.29	1.29			1.29		0	1.28	7	91288	116935.02
LEARNAFRCA	1.09	1.09			1.09		0	1.13	6	20200	22817
LINKASSURE	0.6	0.6	0.66	0.66	0.66	0.06	10.00	0.66	10	650508	429335.28
LIVESTOCK	1.93	1.93	1.92	1.83	1.92	-0.01	-0.52	1.88	57	2031799	3828679.18
MANSARD	1	1	0.99	0.96	0.98	-0.02	-2.00	0.98	40	7240237	7098449.19
MAYBAKER	3.9	3.9	4	4	4	0.1	2.56	4.06	65	987855	4013997.07
MBENEFIT	0.44	0.44	0.46	0.4	0.46	0.02	4.55	0.44	34	2493610	1096062.47
MEYER	0.41	0.41	0.45	0.45	0.45	0.04	9.76	0.45	2	157522	70884.9
MOBIL	228	228			228		0	206.66	13	3960	818354
MORISON	0.86	0.86			0.86		0	0.94	1	25000	23500
MRS	12.1	12.1			12.1		0	11.43	19	91337	1044082.7
MTNN	165	165	160.2	160.2	160.2	-4.8	-2.91	161.24	68	161394	26023792.5
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	4	210000	42000
NAHCO	2.2	2.2	2.12	2.12	2.12	-0.08	-3.64	2.15	20	205614	441983.22
NASCON	15.2	15.2	15.2	15.2	15.2	0	0	15.21	23	399026	6068267.85
NB	48.5	48.5			48.5		0	50.58	36	230297	11648904.1
NEIMETH	1.95	1.95			1.95		0	1.98	6	10821	21407.37
NEM	2.1	2.1	2.3	2.3	2.3	0.2	9.52	2.23	27	442695	989407.5
NESTLE	1375	1375			1375		0	1391.23	23	983	1367578.1
NIGERINS	0.2	0.2			0.2		0	0.2	2	50840	10168
NPFMCRFBK	1.95	1.95			1.95		0	1.92	21	241714	463551.88
OANDO	3.1	3.1	3.11	3.1	3.11	0.01	0.32	3.11	41	597301	1858342.97
OKOMUOIL	90	90			90		0	87.71	19	39189	3437249.35
PRESCO	72	72			72		0	66.01	8	27311	1802851
PRESTIGE	0.41	0.41	0.45	0.45	0.45	0.04	9.76	0.45	8	1661194	746827.3
PZ	4.85	4.85			4.85		0	4.9	14	54127	265386.75
REDSTAREX	3.28	3.28	3.4	3.4	3.4	0.12	3.66	3.35	10	464857	1556575.98
REGALINS	0.3	0.3	0.3	0.3	0.3	0	0	0.3	3	1700000	510090
ROYALEX	0.28	0.28	0.3	0.3	0.3	0.02	7.14	0.3	4	695040	208512
SEPLAT	550	550	550	550	550	0	0	549.08	21	946898	519921974.6
SFSREIT	68.6	68.6			68.6		0	70.74	5	3000	212218.6
SKYAVN	3.33	3.33			3.33		0	3.5	1	1	3.5
SOVRENINS	0.23	0.23	0.24	0.23	0.24	0.01	4.35	0.23	10	4910000	1134500
STANBIC	51.75	51.75	51.25	51.25	51.25	-0.5	-0.97	51.43	138	1256772	64635640.45
STERLNBANK	1.7	1.7	1.7	1.67	1.7	0	0	1.68	41	2656172	4455250.55
SUNUASSUR	0.66	0.66			0.66		0	0.6	2	5543	3325.8
TOTAL	142	142			142		0	136.44	19	6609	901709.8
TRANSCOHOT	3.25	3.25			3.25		0	3.25	1	1500	4875
TRANSCORP	0.78	0.78	0.81	0.78	0.81	0.03	3.85	0.79	103	10191782	8024483.43
TRIPPLEG	0.72	0.72			0.72		0	0.7	1	172	120.4
UACN	9	9	9.2	9	9	0	0	9.02	119	6542284	59020682.5
UAC-PROP	0.83	0.83	0.77	0.77	0.77	-0.06	-7.23	0.78	19	755865	587408.95
UBA	7.2	7.2	7.2	7	7.05	-0.15	-2.08	7.11	154	9956090	70826353.5
UBN	5.3	5.3	5.3	5.3	5.3	0	0	5.3	37	78908722	418214577.4
UCAP	5.25	5.25	5.64	5.26	5.3	0.05	0.95	5.34	132	6022242	32133411.44
UNILEVER	13.65	13.65	13.4	12.3	13.4	-0.25	-1.83	12.83	82	2593523	33273260.95
UNITYBNK	0.75	0.75	0.75	0.75	0.75	0	0	0.75	9	2007775	1505517
UPDCREIT	5.6	5.6	5.6	5.6	5.6	0	0	5.59	9	644690	3605778
UPL	1.16	1.16	1.07	1.07	1.07	-0.09	-7.76	1.14	5	192050	219895.5
VERITASKAP	0.21	0.21	0.22	0.2	0.2	-0.01	-4.76	0.21	8	1239990	263197.8
VITAFOAM	8.3	8.3			8.3		0	8.29	30	285482	2365990.2
WAPCO	22.25	22.25	22.8	22.1	22.1	-0.15	-0.67	22.3	115	2875943	64143400.3
WAPIC	0.52	0.52	0.53	0.5	0.5	-0.02	-3.85	0.51	41	5849459	2960516.25
WEMABANK	0.62	0.62	0.62	0.56	0.57	-0.05	-8.06	0.57	50	94047318	53370971.52
ZENITHBANK	22.6	22.6	22.65	22.5	22.55	-0.05	-0.22	22.6	370	22137440	500202263.75
TOTAL TRANSACTION (102)									3987	347061512	2803216572.75

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_March 31st_ 2021		204 KB

You may also like...