NSEPricelist

NSE Market Data for Friday, 15 January 2021
Top 10 Gainers - Friday, 15 January 2021
Company Close Change Volume Percentage Change
 NEWGOLD  8720  20.00  42  0.23%  
 FLOURMILL  32.8  2.80  7,461,830  8.54%  
 PRESCO  74  2.00  565,795  2.70%  
 MTNN  170  2.00  2,046,163  1.18%  
 NB  60  1.95  1,499,271  3.25%  
 UACN  8.25  0.75  16,352,370  9.09%  
 JBERGER  19.25  0.70  413,453  3.64%  
 NNFM  7.41  0.67  264,400  9.04%  
 VETINDETF  20.62  0.57  500  2.76%  
 DANGSUGAR  20.8  0.45  13,735,798  2.16%  
Top 10 Losers - Friday, 15 January 2021
Company Close Change Volume Percentage Change
 VSPBONDETF  233.23  -10.82  10  -4.64%  
 ARDOVA  19.7  -2.15  5,511,506  -10.91%  
 FGS202141  102.63  -1.65  2,500  -1.61%  
 FGS202129  100  -0.56  20  -0.56%  
 VETGRIF30  17.73  -0.27  10  -1.52%  
 MAYBAKER  3.63  -0.22  328,923  -6.06%  
 ZENITHBANK  26.3  -0.10  36,265,546  -0.38%  
 UNILEVER  13.45  -0.05  653,241  -0.37%  
 STERLNBANK  2  -0.04  18,480,712  -2.00%  
 DAARCOMM  0.27  -0.03  1,554,201  -11.11%  
Pricelist - Friday, 15 January 2021
CompanyPrevious CloseOpenHighLowCloseChangeVolume Value(N) 
ABBEYBDS 1.05 1.05 1.05 1.05 1.05 0 2,500 2,625.00
ABCTRANS 0.35 0.35 0.35 0.35 0.35 0 100,571 35,813.39
ACADEMY 0.36 0.36 0.39 0.39 0.39 0.03 243,000 94,770.00
ACCESS 9.5 9.5 9.75 9.4 9.7 0.2 47,973,050 461,743,377.30
AFRINSURE 0.2 0.2 0 0 0.2 0 22,300 4,460.00
AFRIPRUD 7 7 7 6.96 7 0 3,471,950 24,205,495.97
AFROMEDIA 0.2 0.2 0 0 0.2 0 1,075 215.00
AIICO 1.2 1.2 1.24 1.2 1.2 0 2,371,776 2,915,031.98
AIRTELAFRI 851.8 851.8 0 0 851.8 0 799 657,306.70
ARBICO 1.03 1.03 0 0 1.03 0 10,000 10,200.00
ARDOVA 21.85 21.85 20.9 19.7 19.7 -2.15 5,511,506 111,218,122.10
BERGER 8.05 8.05 8.05 8.05 8.05 0 53,445 390,477.80
BETAGLAS 55.4 55.4 55.4 55.4 55.4 0 12,329 629,911.90
BOCGAS 12.52 12.52 12.52 12.52 12.52 0 92,800 1,274,661.00
BUACEMENT 79.9 79.9 79.9 79.9 79.9 0 347,680 27,184,856.95
CADBURY 9.3 9.3 9.5 9.5 9.5 0.2 722,135 6,870,754.80
CAP 20 20 0 0 20 0 248,414 4,995,809.10
CAVERTON 2 2 2.11 1.98 1.98 -0.02 4,835,935 9,785,749.83
CHAMPION 1.23 1.23 1.35 1.35 1.35 0.12 286,164 386,321.40
CHAMS 0.26 0.26 0.28 0.28 0.28 0.02 2,819,202 789,376.56
CHELLARAM 2.26 2.26 0 0 2.26 0 1,845 4,169.70
CHIPLC 0.32 0.32 0.35 0.32 0.35 0.03 4,960,702 1,642,156.70
CILEASING 5.7 5.7 0 0 5.7 0 164,164 843,204.44
CONOIL 21 21 0 0 21 0 20,198 403,846.05
CORNERST 0.62 0.62 0.65 0.65 0.65 0.03 612,504 387,728.33
COURTVILLE 0.22 0.22 0.24 0.22 0.22 0 23,669,226 5,447,403.05
CUSTODIAN 6 6 6 6 6 0 413,855 2,479,344.50
CUTIX 2.09 2.09 0 0 2.09 0 126,766 273,180.02
DAARCOMM 0.3 0.3 0.27 0.27 0.27 -0.03 1,554,201 419,634.27
DANGCEM 237 237 0 0 237 0 1,334,175 307,358,016.40
DANGSUGAR 20.35 20.35 20.8 20.45 20.8 0.45 13,735,798 283,334,561.10
DEAPCAP 0.2 0.2 0 0 0.2 0 11,000 2,200.00
ETERNA 5.3 5.3 0 0 5.3 0 111,515 577,038.80
ETI 6.5 6.5 6.5 6.5 6.5 0 1,855,008 12,090,291.90
FBNH 7.5 7.5 7.7 7.5 7.6 0.1 23,104,942 175,332,028.10
FCMB 3.22 3.22 3.27 3.2 3.23 0.01 10,213,622 32,985,468.93
FGS202129 100.56 100.56 100 100 100 -0.56 20 20,000.02
FGS202141 104.28 104.28 104.23 102.63 102.63 -1.65 2,500 2,566,717.04
FGS202267 100 100 100 100 100 0 50 50,000.00
FIDELITYBK 2.7 2.7 2.79 2.7 2.77 0.07 18,029,600 49,206,337.20
FIDSON 4.6 4.6 0 0 4.6 0 196,452 923,076.95
FLOURMILL 30 30 32.95 30 32.8 2.8 7,461,830 234,350,439.00
FTNCOCOA 0.66 0.66 0.7 0.69 0.69 0.03 4,756,000 3,298,027.66
GLAXOSMITH 7 7 0 0 7 0 665,433 4,587,454.45
GUARANTY 33 33 33.1 33 33.05 0.05 38,621,283 1,276,653,679.00
GUINNESS 18.85 18.85 19 19 19 0.15 2,135,605 40,539,718.80
HONYFLOUR 1.24 1.24 1.24 1.21 1.22 -0.02 2,399,038 2,966,763.93
INITSPLC 0.52 0.52 0 0 0.52 0 125,000 59,250.00
INTBREW 6.8 6.8 0 0 6.8 0 475,777 3,143,860.90
INTERLINK 2.91 2.91 0 0 2.91 0 312 901.68
JAIZBANK 0.7 0.7 0.72 0.68 0.69 -0.01 5,742,896 3,975,021.85
JAPAULGOLD 1.39 1.39 1.52 1.41 1.52 0.13 115,831,962 174,903,596.70
JBERGER 18.55 18.55 19.25 19.25 19.25 0.7 413,453 7,832,423.35
JOHNHOLT 0.5 0.5 0 0 0.5 0 690 365.00
LASACO 0.45 0.45 0.45 0.43 0.45 0 10,116,944 4,528,451.35
LEARNAFRCA 1 1 1.01 0.99 0.99 -0.01 584,500 587,060.00
LINKASSURE 0.63 0.63 0.69 0.69 0.69 0.06 267,285 183,232.15
LIVESTOCK 1.92 1.92 2.11 1.9 2.11 0.19 8,294,749 16,830,533.30
MANSARD 1.51 1.51 1.64 1.6 1.6 0.09 27,373,002 44,626,022.18
MAYBAKER 3.85 3.85 3.63 3.63 3.63 -0.22 328,923 1,194,225.79
MBENEFIT 0.39 0.42 0.42 0.41 0.42 0.03 42,578,237 17,878,859.54
MCNICHOLS 0.51 0.51 0 0 0.51 0 3,200 1,632.00
MOBIL 249.5 249.5 0 0 249.5 0 16,636 3,927,416.70
MRS 13.75 13.75 0 0 13.75 0 39,996 602,490.40
MTNN 168 168 170 168 170 2 2,046,163 346,224,343.20
NAHCO 2.25 2.25 2.25 2.22 2.23 -0.02 1,093,109 2,433,732.70
NASCON 17.5 17.5 17.6 17.55 17.55 0.05 731,195 12,865,892.20
NB 58.05 58.05 60 60 60 1.95 1,499,271 89,814,434.35
NEIMETH 2.06 2.06 2.1 2.1 2.1 0.04 1,220,525 2,556,192.24
NEM 2.3 2.3 2.3 2.3 2.3 0 142,160 300,556.00
NESF 552.2 552.2 552.2 552.2 552.2 0 200 110,440.00
NESTLE 1505 1505 1505 1505 1505 0 310,556 462,580,966.10
NEWGOLD 8700 8700 8720 8720 8720 20 42 366,240.00
NIGERINS 0.24 0.24 0.26 0.25 0.26 0.02 9,312,044 2,409,323.25
NNFM 6.74 6.74 7.41 7.41 7.41 0.67 264,400 1,958,148.00
NOTORE 62.5 62.5 0 0 62.5 0 20 1,200.00
NPFMCRFBK 1.72 1.72 1.73 1.73 1.73 0.01 593,179 1,026,284.92
NSLTECH 0.2 0.2 0 0 0.2 0 8 1.60
OANDO 3.5 3.5 3.5 3.5 3.5 0 1,261,750 4,452,191.45
OKOMUOIL 93 93 93 93 93 0 924 84,230.70
OMATEK 0.22 0.22 0.22 0.22 0.22 0 52,560 10,520.10
PORTPAINT 2.44 2.44 2.44 2.44 2.44 0 62,000 156,960.00
PRESCO 72 72 74 74 74 2 565,795 41,836,145.00
PRESTIGE 0.5 0.5 0.5 0.49 0.5 0 857,122 419,882.60
PZ 5.2 5.2 5.2 5.2 5.2 0 674,285 3,508,549.10
REDSTAREX 3.5 3.5 0 0 3.5 0 133,357 455,129.45
REGALINS 0.3 0.3 0.33 0.31 0.33 0.03 3,745,885 1,200,424.35
ROYALEX 0.31 0.31 0.34 0.31 0.34 0.03 5,923,735 1,999,069.90
RTBRISCOE 0.2 0.2 0 0 0.2 0 95,714 19,142.80
SCOA 2.93 2.93 0 0 2.93 0 3,842 10,142.88
SEPLAT 540 540 0 0 540 0 70,102 36,079,862.80
SKYAVN 3.2 3.2 0 0 3.2 0 13,600 40,350.00
SOVRENINS 0.24 0.24 0.26 0.26 0.26 0.02 1,220,335 317,287.10
STANBIC 44 44 0 0 44 0 109,130 4,638,047.95
STERLNBANK 2.04 2.04 2 1.84 2 -0.04 18,480,712 36,724,115.50
STUDPRESS 1.79 1.79 0 0 1.79 0 4,000 6,480.00
SUNUASSUR 1 1 0 0 1 0 59,400 61,460.00
TOTAL 143 143 0 0 143 0 26,107 3,704,550.10
TOURIST 3.15 3.15 0 0 3.15 0 832 2,362.88
TRANSCORP 0.95 0.95 0.99 0.97 0.98 0.03 36,269,389 35,402,985.17
TRANSEXPR 0.73 0.73 0.8 0.8 0.8 0.07 195,000 156,000.00
TRIPPLEG 0.72 0.72 0 0 0.72 0 44,687 32,903.40
UAC-PROP 0.8 0.8 0.8 0.8 0.8 0 3,214,709 2,571,442.19
UACN 7.5 7.5 8.25 7.65 8.25 0.75 16,352,370 128,251,778.80
UBA 9.05 9.05 9.25 9.05 9.25 0.2 37,307,239 341,932,103.70
UBN 5.6 5.6 5.7 5.6 5.7 0.1 2,119,259 11,935,517.75
UCAP 5.19 5.19 5.4 5.2 5.29 0.1 10,422,937 55,640,443.64
UHOMREIT 40.65 40.65 0 0 40.65 0 1,051 38,887.00
UNILEVER 13.5 13.5 13.45 13.45 13.45 -0.05 653,241 8,800,366.00
UNIONDAC 0.31 0.31 0.32 0.3 0.3 -0.01 433,000 133,150.00
UNITYBNK 0.7 0.7 0 0 0.7 0 409,320 288,881.70
UNIVINSURE 0.2 0.2 0.2 0.2 0.2 0 2,348,730 469,746.00
UPDCREIT 5.5 5.5 0 0 5.5 0 11,474 60,605.20
UPL 1.25 1.25 0 0 1.25 0 300,000 411,000.00
VERITASKAP 0.24 0.24 0.25 0.24 0.25 0.01 5,771,669 1,390,132.96
VETBANK 4.06 4.06 4.17 4.17 4.17 0.11 10 41.70
VETGOODS 5.88 5.88 6.07 6.07 6.07 0.19 10 60.70
VETGRIF30 18 18 17.73 17.73 17.73 -0.27 10 177.30
VETINDETF 20.05 20.05 20.62 20.62 20.62 0.57 500 10,310.00
VITAFOAM 9 9 9.05 9 9.05 0.05 1,148,008 10,340,256.60
VSPBONDETF 244.05 244.05 233.23 233.23 233.23 -10.82 10 2,332.30
WAPCO 23.5 23.5 23.8 23.6 23.8 0.3 16,895,776 400,846,773.60
WAPIC 0.5 0.5 0.55 0.53 0.55 0.05 5,781,828 3,145,769.34
WEMABANK 0.75 0.75 0.75 0.7 0.75 0 2,742,088 2,006,406.29
ZENITHBANK 26.4 26.4 26.8 26.3 26.3 -0.1 36,265,546 964,693,006.90