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

Daily Price List – Wednesday, 5th August, 2020

by GTI Research · August 5, 2020

506 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABBEYBDS	1.05	1.05			1.05		0	0.95	2	4000	3800
ABCTRANS	0.47	0.47			0.47		0	0.43	3	8015	3446.45
ACCESS	6.35	6.35	6.4	6.35	6.4	0.05	0.79	6.4	161	59194515	378756290.1
AFRINSURE	0.2	0.2			0.2		0	0.2	1	150	30
AFRIPRUD	4.1	4.1	4.19	4.19	4.19	0.09	2.20	4.18	41	640441	2674221.87
AFROMEDIA	0.2	0.2			0.2		0	0.2	1	10000	2000
AIICO	0.89	0.89	0.9	0.87	0.9	0.01	1.12	0.88	40	1771905	1557701.24
AIRTELAFRI	348	348			348		0	382.35	10	755	288675
ARDOVA	12.15	12.15			12.15		0	11.16	45	367278	4097678.2
BERGER	6.05	6.05			6.05		0	6.36	6	1200	7630.2
BETAGLAS	61.55	61.55			61.55		0	55.4	2	100	5540
BUACEMENT	40.2	40.2			40.2		0	38.93	32	124642	4851806.3
CADBURY	6.6	6.6			6.6		0	6.76	30	102242	691319.9
CAP	15.4	15.4	16.9	16.9	16.9	1.5	9.74	16.79	34	673732	11313010.45
CAVERTON	1.91	1.91			1.91		0	1.88	7	253636	477078.52
CHAMPION	0.95	0.95			0.95		0	0.89	3	28500	25330
CHAMS	0.22	0.22	0.22	0.22	0.22	0	0	0.22	3	396894	87526.68
CHIPLC	0.45	0.45			0.45		0	0.41	3	12442	5101.22
CILEASING	4	4			4		0	3.6	2	1922	6919.2
CONOIL	16.9	16.9			16.9		0	15.34	16	82650	1267922.9
CORNERST	0.55	0.55			0.55		0	0.57	2	40000	23000
COURTVILLE	0.21	0.21	0.21	0.2	0.21	0	0	0.2	2	2100000	421000
CUSTODIAN	5	5			5		0	5.2	10	60744	315723.95
CUTIX	1.7	1.7	1.7	1.7	1.7	0	0	1.69	18	553500	936333.75
DAARCOMM	0.33	0.33			0.33		0	0.3	6	60030	18009
DANGCEM	141.8	141.8			141.8		0	136.04	87	419224	57030388.5
DANGSUGAR	11.5	11.5			11.5		0	11.87	59	289682	3438865.95
ETERNA	2	2	1.82	1.82	1.82	-0.18	-9.00	1.84	64	2082639	3826707.47
ETI	4.2	4.2	4.2	4.2	4.2	0	0	4.19	58	1488805	6244218.7
FBNH	5.05	5.05	5.05	5	5.05	0	0	5.03	307	66441272	334160917.25
FCMB	1.94	1.94	1.95	1.9	1.9	-0.04	-2.06	1.9	54	7785170	14823462.08
FIDELITYBK	1.7	1.7	1.73	1.72	1.73	0.03	1.76	1.73	44	10969086	18951272.49
FIDSON	3.15	3.15			3.15		0	3.32	16	133595	444026.87
FLOURMILL	19.5	19.5	19.4	19.4	19.4	-0.1	-0.51282051282051	19.36	87	518058	10028409.3
GLAXOSMITH	4.85	4.85	5.15	5.15	5.15	0.3	6.19	5.15	69	1348574	6949889.3
GUARANTY	23.15	23.15	23.65	23.2	23.6	0.45	1.9438444924406	23.56	276	9092452	214176224.3
GUINNESS	13	13	13	13	13	0	0	13.13	82	1236135	16225714.2
HONYFLOUR	1.05	1.05			1.05		0	0.98	18	206306	201396.76
INTBREW	3.15	3.15	3.15	3.15	3.15	0	0	3.15	55	3276939	10320249.35
JAIZBANK	0.59	0.59			0.59		0	0.59	12	102486	60142.74
JAPAULOIL	0.21	0.21	0.23	0.21	0.22	0.01	4.76	0.22	21	3725514	825463.22
JBERGER	15.05	15.05			15.05		0	15.68	66	567500	8899929.3
LASACO	0.25	0.25	0.24	0.23	0.24	-0.01	-4.00	0.23	17	3208100	740765
LAWUNION	1.04	1.04			1.04		0	1.04	5	4472	4670.67
LEARNAFRCA	1.01	1.01			1.01		0	1.1	1	900	990
LINKASSURE	0.4	0.4			0.4		0	0.43	1	2272	976.96
LIVESTOCK	0.65	0.65	0.65	0.62	0.62	-0.03	-4.62	0.63	18	1390764	876597.04
MANSARD	1.58	1.58			1.58		0	1.66	6	69800	115566
MAYBAKER	3	3	2.9	2.9	2.9	-0.1	-3.33	2.92	26	506382	1476353.35
MBENEFIT	0.22	0.22	0.21	0.21	0.21	-0.01	-4.55	0.21	10	2571730	540370.6
MOBIL	173.4	173.4	175	175	175	1.6	0.92	174.93	32	574691	100532350
MRS	12.45	12.45			12.45		0	11.25	1	1000	11250
MTNN	118	118	118.1	118	118	0	0	117.94	160	1406067	165829249.1
NAHCO	2	2	2	2	2	0	0	2.02	39	950565	1916505.24
NASCON	9.6	9.6			9.6		0	9.84	16	40920	402622.6
NB	32	32			32		0	31.94	51	209576	6693340.4
NEIMETH	1.66	1.66	1.75	1.63	1.75	0.09	5.42	1.71	30	1573884	2689204.01
NEM	1.9	1.9			1.9		0	1.92	2	7000	13470
NESTLE	1175	1175			1175		0	1106.39	26	4342	4803925.8
NNFM	4.3	4.3			4.3		0	4.61	5	2324	10716.32
NOTORE	62.5	62.5			62.5		0	60	2	89	5340
NPFMCRFBK	1.26	1.26	1.24	1.24	1.24	-0.02	-1.59	1.24	10	286520	356115
OANDO	2.35	2.35	2.33	2.31	2.33	-0.02	-0.85	2.32	39	800352	1857563.84
OKOMUOIL	74.95	74.95			74.95		0	70.41	27	140263	9875287
PRESCO	47.45	47.45	48	48	48	0.55	1.16	48.01	21	26155928	1255775361.5
PZ	4.1	4.1	4.25	4.25	4.25	0.15	3.66	4.21	23	361074	1518454.95
REDSTAREX	3.52	3.52	3.65	3.6	3.65	0.13	3.69	3.62	12	806100	2919455
REGALINS	0.22	0.22	0.23	0.22	0.23	0.01	4.55	0.23	10	8455000	1924600
ROYALEX	0.31	0.31			0.31		0	0.3	1	6500	1950
RTBRISCOE	0.2	0.2			0.2		0	0.2	1	2586	517.2
SEPLAT	321	321			321		0	349.3	21	33908	11844010.9
STANBIC	30	30	31.5	31.5	31.5	1.5	5.00	30.82	47	724892	22340484.9
STERLNBANK	1.15	1.15	1.17	1.14	1.14	-0.01	-0.87	1.17	106	12247785	14297365.2
SUNUASSUR	0.2	0.2			0.2		0	0.2	1	10000	2000
THOMASWY	0.35	0.35			0.35		0	0.32	1	812	259.84
TOTAL	79.1	79.1			79.1		0	79.14	22	12075	955569.6
TRANSCORP	0.59	0.59	0.63	0.6	0.62	0.03	5.08	0.62	42	7028437	4356404.14
TRANSEXPR	0.77	0.77			0.77		0	0.84	5	194599	163463.16
UACN	6.85	6.85			6.85		0	6.63	68	1741012	11541937.1
UAC-PROP	0.84	0.84	0.92	0.92	0.92	0.08	9.52	0.92	11	531363	488818.96
UBA	6.3	6.3	6.35	6.3	6.3	0	0	6.3	187	11730556	73949790.45
UBN	5.4	5.4			5.4		0	5.09	7	31579	160688
UCAP	2.97	2.97	3	2.86	2.99	0.02	0.67	2.95	97	4246459	12510198.42
UNILEVER	11.2	11.2			11.2		0	11.96	35	163205	1952080.75
UNITYBNK	0.59	0.59	0.6	0.59	0.59	0	0	0.59	13	565872	336492.09
UPL	1.11	1.11			1.11		0	1.19	45	12365	14756.05
VITAFOAM	5.75	5.75			5.75		0	5.32	24	321886	1711998.04
WAPCO	11.75	11.75	11.8	11.7	11.7	-0.05	-0.43	11.75	154	6738605	79205638.45
WAPIC	0.32	0.32			0.32		0	0.32	10	99805	32106.66
WEMABANK	0.52	0.52			0.52		0	0.52	21	348932	180853.46
ZENITHBANK	16.95	16.95	17	16.5	16.5	-0.45	-2.65	16.93	484	30793410	521189659.05
TOTAL TRANSACTION (91)									3848	303289488	3432572515.51

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ August 5th_ 2020		201 KB

You may also like...