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

Daily Price List – Wednesday, 7th October, 2020

by GTI Research · October 7, 2020

270 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.3	0.3			0.3		0	0.33	3	3000	990
ACCESS	7.75	7.85	8.3	7	7.55	-0.2	-2.58	7.64	660	78933626	603285104.25
AFRINSURE	0.2	0.2			0.2		0	0.2	9	18000	3600
AFRIPRUD	5.5	5.5	6.05	5.1	5.75	0.25	4.55	5.45	140	8395950	45777542.47
AIICO	0.83	0.83	0.82	0.8	0.8	-0.03	-3.61	0.81	47	1634811	1328477.95
AIRTELAFRI	400.2	400.2			400.2		0	417.29	11	440	183605.4
ARDOVA	12.75	12.75	12.8	12.8	12.8	0.05	0.39	12.46	72	947595	11803581.55
BERGER	6.1	6.1	6.7	6.7	6.7	0.6	9.84	6.64	46	1066789	7088374.15
BETAGLAS	55.4	55.4			55.4		0	49.9	6	10970	547403
BOCGAS	4.25	4.25			4.25		0	4.16	12	62847	261344.24
BUACEMENT	41.75	41.75			41.75		0	41.05	54	430547	17675851.85
CADBURY	7.15	7.15			7.15		0	7.27	30	187564	1364402.75
CAP	17.1	17.1	18.7	18.7	18.7	1.6	9.36	18.22	54	1026927	18707307.9
CAVERTON	1.8	1.8	1.8	1.79	1.79	-0.01	-0.56	1.8	28	1714855	3084341.5
CHAMPION	0.89	0.89			0.89		0	0.9	5	18398	16596.56
CHAMS	0.21	0.21	0.21	0.2	0.2	-0.01	-4.76	0.21	15	1489226	309898.59
CHELLARAM	2.51	2.51			2.51		0	2.4	1	250	600
CHIPLC	0.37	0.37			0.37		0	0.37	3	4539	1679.43
CILEASING	4.2	4.2			4.2		0	3.8	64	2165029	8230205.2
CONOIL	15.25	15.25			15.25		0	14.21	62	493490	7010780.8
CORNERST	0.66	0.66	0.62	0.6	0.6	-0.06	-9.09	0.62	15	1014722	626934.7
COURTVILLE	0.21	0.21	0.2	0.2	0.2	-0.01	-4.76	0.2	5	203000	41130
CUSTODIAN	5.55	5.55	5.15	5.15	5.15	-0.4	-7.21	5.19	11	401956	2086153.4
CUTIX	1.72	1.72	1.77	1.77	1.77	0.05	2.91	1.77	6	168342	297312.06
DAARCOMM	0.3	0.3			0.3		0	0.27	2	27	7.29
DANGCEM	158.2	158.2	158	158	158	-0.2	-0.13	154.6	263	3693527	571029675.7
DANGSUGAR	13.8	13.8	13.65	13	13.4	-0.4	-2.90	13.39	127	2557013	34244473.55
EKOCORP	6	6			6		0	6	1	1000	6000
ETERNA	3	3			3		0	3.2	43	423672	1357682.41
ETI	4.5	4.5	4.65	4.1	4.1	-0.4	-8.89	4.37	255	18854223	82482882.95
ETRANZACT	2.35	2.35			2.35		0	2.12	2	3458	7330.96
FBNH	6.1	6.1	6.65	5.65	6.2	0.1	1.64	6.13	743	128790319	789806776.2
FCMB	2.29	2.29	2.28	2.14	2.2	-0.09	-3.93	2.19	108	13452960	29495087.36
FIDELITYBK	2.1	2.1	2.2	1.89	2.1	0	0	2.06	330	65874518	135506947.19
FIDSON	3.67	3.67			3.67		0	3.63	12	68920	249910.6
FLOURMILL	22	22	22	22	22	0	0	22.01	96	1528540	33643324.6
GLAXOSMITH	5.65	5.65	6	5.75	5.75	0.1	1.77	5.82	97	2904097	16892793.05
GUARANTY	31.5	31.5	33	30	31	-0.5	-1.59	31.67	773	76155949	2412079672.75
GUINNESS	15.9	15.9	16	15	15	-0.9	-5.66	15.5	165	3619245	56100541.35
HONYFLOUR	0.96	0.96	0.96	0.91	0.95	-0.01	-1.04	0.94	47	1978182	1866922.09
IKEJAHOTEL	1.01	1.01			1.01		0	1.05	3	1100	1153.72
INTBREW	4.29	4.29	4.65	4.3	4.65	0.36	8.39	4.41	85	4131962	18228725.52
JAIZBANK	0.61	0.61	0.61	0.59	0.59	-0.02	-3.28	0.6	46	3144241	1886329.45
JAPAULOIL	0.21	0.21	0.21	0.2	0.21	0	0	0.21	20	3366594	702994.66
JBERGER	16.8	16.8	17.25	16.65	16.65	-0.15	-0.89	16.95	84	1875726	31789783.2
JOHNHOLT	0.56	0.56			0.56		0	0.51	1	500	255
LASACO	0.3	0.3	0.33	0.28	0.28	-0.02	-6.67	0.3	32	4963445	1499047.67
LEARNAFRCA	1.1	1.1			1.1		0	1.1	5	87129	95853.9
LINKASSURE	0.41	0.41	0.45	0.44	0.45	0.04	9.78	0.44	7	403000	179009.66
LIVESTOCK	0.58	0.58	0.61	0.61	0.61	0.03	5.17	0.61	12	833364	510174.96
MANSARD	1.9	1.9	2	1.73	1.81	-0.09	-4.74	1.93	61	8311174	16005795.09
MAYBAKER	2.9	2.9	3	3	3	0.1	3.45	2.97	31	628139	1868164.49
MBENEFIT	0.21	0.21	0.23	0.21	0.23	0.02	9.52	0.22	17	2722621	587456.83
MOBIL	186.9	186.9			186.9		0	176.25	50	168335	29668276.7
MRS	12.45	12.45			12.45		0	11.31	9	91418	1033525.1
MTNN	142.7	142.7	141	140.1	140.5	-2.2	-1.54	141.26	332	2912656	411438403.9
NAHCO	2.11	2.11	2.16	2.05	2.05	-0.06	-2.84	2.08	60	1620084	3367231.88
NASCON	10.95	10.95	12	11.95	12	1.05	9.59	11.94	52	1171922	13989651.85
NB	52.3	52.3			52.3		0	49.91	75	477517	23833218.95
NCR	2	2			2		0	1.8	2	1250	2250
NEIMETH	1.85	1.85	1.85	1.83	1.85	0	0	1.84	13	673961	1243371.13
NEM	2.03	2.03			2.03		0	2.05	9	100188	205395.4
NESTLE	1175	1175			1175		0	1292.5	23	28185	36429112.5
NNFM	4.45	4.45			4.45		0	4.85	3	21000	101810
NPFMCRFBK	1.25	1.25	1.37	1.35	1.35	0.1	8	1.37	18	811424	1109485.88
OANDO	2.29	2.3	2.4	2.29	2.35	0.06	2.62	2.34	115	7289561	17080432.24
OKOMUOIL	80	80			80		0	86.03	24	64387	5538968.2
PRESCO	60.5	60.5			60.5		0	55.65	42	573150	31894755.2
PRESTIGE	0.6	0.6			0.6		0	0.54	1	1000	540
PZ	4.4	4.4	4.75	4.35	4.5	0.1	2.27	4.5	62	2709347	12185884.2
REDSTAREX	3.25	3.25	3.25	3.22	3.22	-0.03	-0.92	3.24	24	903499	2927983.94
REGALINS	0.23	0.23	0.25	0.25	0.25	0.02	8.70	0.25	7	629500	156995
ROYALEX	0.29	0.29	0.27	0.27	0.27	-0.02	-6.90	0.27	6	1308434	354465.86
SCOA	2.93	2.93			2.93		0	2.64	1	500	1320
SEPLAT	410	410			410		0	425.78	16	103278	43974220
SKYAVN	2.93	2.93			2.93		0	2.93	1	1000	2930
STANBIC	42.5	42.5	42.5	42.5	42.5	0	0	42.74	32	449039	19193642.2
STERLNBANK	1.4	1.4	1.5	1.31	1.32	-0.08	-5.71	1.4	107	9770020	13713441.06
SUNUASSUR	0.2	0.2			0.2		0	0.2	2	5000	1000
TOTAL	96.8	96.8			96.8		0	100.6	48	130494	13127795.5
TRANSCORP	0.6	0.62	0.66	0.6	0.61	0.01	1.67	0.63	138	41556492	26142734.15
TRIPPLEG	0.36	0.36			0.36		0	0.39	2	1296	505.44
UACN	7	7	7.3	6.75	6.9	-0.1	-1.43	6.99	79	23068381	161173759.7
UAC-PROP	0.86	0.86	0.9	0.78	0.79	-0.07	-8.14	0.8	69	11853084	9534148.81
UBA	7.05	7.05	7.4	6.45	6.85	-0.2	-2.84	6.87	647	83978288	577159436.7
UBN	5.1	5.1	5.1	4.85	5	-0.1	-1.96	5	85	5342640	26728416.25
UCAP	3.85	3.85	4	3.5	3.74	-0.11	-2.86	3.79	148	12397168	46926042.13
UHOMREIT	40.65	40.65			40.65		0	40.34	5	34764	1402383.6
UNILEVER	13.65	13.65	14.5	12.3	12.3	-1.35	-9.89	13.3	127	5539398	73657530.3
UNIONDAC	0.25	0.25	0.26	0.25	0.26	0.01	4.00	0.25	5	1288140	327035
UNITYBNK	0.58	0.58	0.62	0.62	0.62	0.04	6.90	0.62	12	528332	326744.02
UNIVINSURE	0.2	0.2			0.2		0	0.2	12	21100	4220
UPDCREIT	3.8	3.8			3.8		0	4.15	1	23	95.45
UPL	1.24	1.24			1.24		0	1.29	12	197497	255119.08
VERITASKAP	0.2	0.2			0.2		0	0.2	1	1000	200
VITAFOAM	6	6	6	5.85	6	0	0	5.91	57	1912995	11305894.5
WAPCO	17.55	17.55	17.85	16.15	16.8	-0.75	-4.27	16.98	393	29795899	506024017.75
WAPIC	0.36	0.36	0.36	0.36	0.36	0	0	0.36	21	1104519	399698.43
WEMABANK	0.59	0.59	0.64	0.55	0.6	0.01	1.69	0.59	81	10852015	6375789.62
ZENITHBANK	20.8	20.8	22	19.15	19.55	-1.25	-6.01	20.24	1324	120622656	2440983374.95
TOTAL TRANSACTION (100)									9180	832879354	9539161242.52

Attachments

File	Description	File size
GTI Daily Price List- Wednesday_ October 7th_ 2020		213 KB

You may also like...