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

Daily Price List – Wednesday, 6th January, 2021

by GTI Research · January 6, 2021

168 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.35	0.35			0.35		0	0.38	8	120306	45644.25
ACADEMY	0.3	0.3			0.3		0	0.29	4	12984	3819.72
ACCESS	8.8	8.8	8.8	8.6	8.8	0	0	8.7	247	21896249	190431240.65
AFRIPRUD	6.75	6.75	6.65	6.65	6.65	-0.1	-1.48	6.73	62	1014721	6830886.11
AIICO	1.19	1.19	1.15	1.08	1.11	-0.08	-6.72	1.12	66	3369344	3781179.46
AIRTELAFRI	851.8	851.8			851.8		0	767.79	27	2043	1568598.2
ARDOVA	13.55	13.55			13.55		0	13.9	67	569497	7913745.7
BERGER	7.35	7.35			7.35		0	7.14	11	2174	15517.1
BETAGLAS	55.4	55.4			55.4		0	52.92	13	21263	1125182
BOCGAS	10.5	10.5	11.5	11.5	11.5	1	9.52	11.32	51	691668	7832702.95
BUACEMENT	80	80			80		0	79.52	100	797322	63404628.6
CADBURY	9	9			9		0	9.03	31	75330	680400.25
CAP	20	20			20		0	20.03	82	951758	19064644.8
CAVERTON	1.98	1.98			1.98		0	1.99	20	162407	322790.9
CHAMPION	0.85	0.85			0.85		0	0.9	12	206332	186227.01
CHAMS	0.23	0.23	0.24	0.22	0.24	0.01	4.35	0.23	17	1315192	302192.24
CHIPLC	0.32	0.32			0.32		0	0.32	5	109000	34660
CILEASING	5.7	5.7			5.7		0	5.13	7	45251	232137.63
CONOIL	20.85	20.85			20.85		0	19.23	24	22086	424676.4
CORNERST	0.63	0.63	0.63	0.63	0.63	0	0	0.63	10	550000	346500
COURTVILLE	0.22	0.22	0.23	0.2	0.23	0.01	4.55	0.22	11	2824975	616742.09
CUSTODIAN	5.85	5.85	5.85	5.85	5.85	0	0	5.85	16	1552659	9084446.4
CUTIX	2.4	2.4			2.4		0	2.29	21	184090	422203.4
DANGCEM	244.9	244.9			244.9		0	230.58	136	567171	130777622.7
DANGSUGAR	18.3	18.3			18.3		0	18.21	97	1134550	20657040.5
DEAPCAP	0.25	0.25	0.23	0.23	0.23	-0.02	-8.00	0.23	1	1000000	230000
ETERNA	5.75	5.75	5.55	5.28	5.28	-0.47	-8.17	5.42	48	1427770	7744191.2
ETI	6.5	6.5	6.5	6.5	6.5	0	0	6.49	86	3577406	23211411.8
ETRANZACT	2.33	2.33			2.33		0	2.1	1	427	896.7
FBNH	7.2	7.2	7.25	7.1	7.25	0.05	0.69	7.22	206	12185114	87954909.15
FCMB	3.01	3.02	3.05	3.01	3.02	0.01	0.33	3.03	67	1751479	5314944.2
FIDELITYBK	2.58	2.58	2.6	2.56	2.57	-0.01	-0.39	2.59	104	10059640	26032331.65
FIDSON	4.7	4.7			4.7		0	4.54	21	224998	1020765.98
FLOURMILL	26.1	26.1	27	27	27	0.9	3.45	26.69	62	930695	24839793.35
FTNCOCOA	0.65	0.65	0.65	0.6	0.6	-0.05	-7.69	0.61	80	5340098	3272601.78
GLAXOSMITH	6.85	6.85	7	7	7	0.15	2.19	6.99	35	1588011	11107248.25
GSPECPLC	4.19	4.19			4.19		0	3.78	1	4	15.12
GUARANTY	32.55	32.55	33	32.45	32.5	-0.05	-0.15	32.6	246	10490537	342026254.25
GUINEAINS	0.2	0.2			0.2		0	0.2	2	2000	400
GUINNESS	18.4	18.4			18.4		0	18.07	65	464319	8390691.4
HONYFLOUR	1.28	1.28	1.21	1.2	1.2	-0.08	-6.25	1.2	81	3190866	3837041.89
INTBREW	6.54	6.54	6.7	6.7	6.7	0.16	2.45	6.6	62	1127482	7443827.48
JAIZBANK	0.67	0.67	0.69	0.69	0.69	0.02	2.99	0.69	20	491016	338711.62
JAPAULGOLD	0.74	0.74	0.81	0.81	0.81	0.07	9.46	0.81	61	28053844	22723613.64
JBERGER	17.55	17.55			17.55		0	17.78	41	479542	8528429.55
JOHNHOLT	0.51	0.51			0.51		0	0.54	8	1180	635
LASACO	0.38	0.38	0.39	0.37	0.38	0	0	0.38	27	2607384	986984.74
LEARNAFRCA	1	1	1	1	1	0	0	1	8	133408	133488.57
LINKASSURE	0.54	0.54	0.59	0.59	0.59	0.05	9.26	0.59	5	418142	246432.15
LIVESTOCK	1.51	1.51	1.5	1.43	1.5	-0.01	-0.66	1.49	40	2610701	3894905.08
MANSARD	1.15	1.15	1.26	1.15	1.24	0.09	7.83	1.24	94	13263197	16398787.38
MAYBAKER	3.21	3.21			3.21		0	3.43	34	178231	612211.99
MBENEFIT	0.28	0.28	0.28	0.26	0.27	-0.01	-3.57	0.27	25	3499125	947855
MEYER	0.5	0.5			0.5		0	0.55	1	1000	550
MOBIL	228	228			228		0	215.14	32	16182	3481462
MORISON	0.49	0.49			0.49		0	0.53	1	200	106
MRS	13.75	13.75			13.75		0	12.49	12	64451	804919.15
MTNN	165.2	165.2			165.2		0	167.84	77	66439	11150915.3
MULTIVERSE	0.2	0.2			0.2		0	0.2	2	13000	2600
NAHCO	2.3	2.3	2.3	2.3	2.3	0	0	2.3	24	509157	1168885.67
NASCON	14.5	14.5			14.5		0	15.54	29	207972	3232186.1
NB	56	56	56	56	56	0	0	56.21	52	408677	22971079.5
NCR	1.96	1.96			1.96		0	2.15	3	13951	29994.65
NEIMETH	2.16	2.16	2.2	1.95	2.05	-0.11	-5.09	2.05	65	2583689	5306409.83
NEM	1.96	1.96	2.15	2.13	2.15	0.19	9.69	2.14	26	4338624	9285509.32
NESTLE	1505	1505			1505		0	1400.44	49	58164	81455275.1
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	0	0.2	6	646450	129290
NNFM	6.74	6.74			6.74		0	7.34	5	9813	71980.88
NOTORE	62.5	62.5			62.5		0	62.5	1	10	625
NPFMCRFBK	1.7	1.7			1.7		0	1.68	10	139019	233942.92
OANDO	3.33	3.33	3.4	3.25	3.4	0.07	2.10	3.32	84	2567274	8517576.83
OKOMUOIL	90	90			90		0	85.27	23	13802	1176846.75
OMATEK	0.2	0.2	0.2	0.2	0.2	0	0	0.2	3	970750	194150
PHARMDEKO	1.5	1.5			1.5		0	1.35	1	420	567
PORTPAINT	2.4	2.4	2.44	2.44	2.44	0.04	1.67	2.44	8	168621	411516.45
PRESCO	70.95	70.95	70.95	70	70.95	0	0	70.24	23	587445	41261843.5
PRESTIGE	0.46	0.46	0.46	0.46	0.46	0	0	0.46	5	432261	198460.04
PZ	5.3	5.3	5.15	5.15	5.15	-0.15	-2.83	5.15	37	373218	1923583.15
REDSTAREX	3.43	3.43			3.43		0	3.4	15	87127	296302.24
REGALINS	0.22	0.22	0.24	0.22	0.24	0.02	9.09	0.24	22	5747765	1354552.94
ROYALEX	0.26	0.26	0.24	0.24	0.24	-0.02	-7.69	0.24	18	2235162	537315.5
RTBRISCOE	0.2	0.2			0.2		0	0.2	10	30412	6082.4
SCOA	2.93	2.93			2.93		0	2.64	7	1640	4329.6
SEPLAT	410	410			410		0	428.87	23	42672	18300739.3
SKYAVN	3.2	3.2			3.2		0	3.2	1	500	1600
SOVRENINS	0.24	0.24	0.22	0.22	0.22	-0.02	-8.33	0.22	17	4142025	911245.5
STANBIC	44	44	44	44	44	0	0	44	26	6960009	306238469.05
STERLNBANK	2.05	2.05	2.05	2.05	2.05	0	0	2.04	1236	8814707	17998862.69
SUNUASSUR	1	1			1		0	0.91	3	18600	16940
TOTAL	130	130			130		0	133.85	37	25712	3441426.8
TRANSCOHOT	3.6	3.6			3.6		0	3.6	1	21	75.6
TRANSCORP	0.96	0.96	0.98	0.95	0.95	-0.01	-1.04	0.95	134	12787862	12134004.8
TRIPPLEG	0.66	0.66			0.66		0	0.72	1	993	714.96
UACN	7.1	7.1	7.15	7.1	7.1	0	0	7.11	66	1972642	14030142.55
UAC-PROP	0.8	0.8	0.84	0.83	0.84	0.04	5.00	0.83	16	1065485	886994.4
UBA	8.4	8.4	8.6	8.4	8.6	0.2	2.38	8.55	221	13228150	113099246.75
UBN	5.35	5.35			5.35		0	5.31	61	1126551	5982953.5
UCAP	4.9	4.9	4.98	4.93	4.98	0.08	1.63	4.95	167	5359572	26506842.83
UHOMREIT	40.65	40.65			40.65		0	37	1	50	1850
UNILEVER	13.9	13.9			13.9		0	13.86	47	305702	4237622.25
UNIONDAC	0.31	0.31	0.31	0.3	0.31	0	0	0.31	19	6201002	1926303.6
UNITYBNK	0.68	0.68	0.74	0.68	0.7	0.02	2.94	0.71	8	518150	365423.5
UPDCREIT	5.5	5.5			5.5		0	5.14	4	17841	91652.35
UPL	1.28	1.28			1.28		0	1.4	1	100	140
VITAFOAM	8.75	8.75	9	8.8	9	0.25	2.86	8.93	94	2709630	24186910
WAPCO	22.4	22.4	22.4	22.3	22.4	0	0	22.37	125	2351756	52597708
WAPIC	0.39	0.39	0.42	0.41	0.41	0.02	5.13	0.41	26	1375414	565421.81
WEMABANK	0.72	0.72	0.72	0.7	0.71	-0.01	-1.39	0.71	45	2400888	1698355.27
ZENITHBANK	24.6	24.6	25.1	24.6	25.1	0.5	2.03	24.77	383	12531411	310400500.9
TOTAL TRANSACTION (109)									6090	249545128	2184175812.21

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ Jan 6th_ 2021		223 KB

You may also like...