NSEPricelist

NSE Market Data for Friday, 3 February 2023
Top 10 Gainers - Friday, 3 February 2023
Company Close Change Volume Percentage Change
 STANBICETF30  190  12.90  786  6.79%  
 MTNN  237.9  4.40  810,884  1.85%  
 VETGRIF30  21.12  1.92  12  9.09%  
 MRS  19.35  1.75  145,936  9.04%  
 NNFM  9.75  0.85  292,753  8.72%  
 VETBANK  4.93  0.44  1,290  8.92%  
 UBA  8.45  0.25  8,135,888  2.96%  
 REDSTAREX  2.53  0.23  800,326  9.09%  
 STANBIC  34.5  0.20  2,865,751  0.58%  
 FCMB  4.9  0.20  9,871,646  4.08%  
Top 10 Losers - Friday, 3 February 2023
Company Close Change Volume Percentage Change
 NESTLE  1080  -20.00  190,598  -1.85%  
 FGSUK2025S2  102.21  -0.60  4,860  -0.59%  
 MAYBAKER  4.71  -0.14  3,537,912  -2.97%  
 IKEJAHOTEL  0.99  -0.11  1,572,542  -11.11%  
 ETERNA  7  -0.10  4,269,892  -1.43%  
 LASACO  0.96  -0.06  1,562,755  -6.25%  
 FLOURMILL  29.95  -0.05  853,215  -0.17%  
 UCAP  14.8  -0.05  3,023,650  -0.34%  
 FGSUK2024S1  107.9  -0.02  2,490  -0.02%  
 ABCTRANS  0.35  -0.02  577,336  -5.71%  
Pricelist - Friday, 3 February 2023
CompanyPrevious CloseOpenHighLowCloseChangeVolume Value(N) 
ABCTRANS 0.37 0.37 0.4 0.35 0.35 -0.02 577,336 215,934.40
ACADEMY 1.19 1.19 0 0 1.19 0 20,397 24,025.21
ACCESSCORP 9.05 9.05 9.2 9.05 9.2 0.15 12,535,185 114,109,774.70
AFRIPRUD 6.1 6.1 6.1 6.1 6.1 0 1,366,667 8,361,298.80
AFROMEDIA 0.2 0.2 0 0 0.2 0 10 2.00
AIICO 0.63 0.63 0.65 0.63 0.63 0 2,877,428 1,817,330.86
AIRTELAFRI 1660 1660 0 0 1660 0 27,319 40,814,626.00
ARDOVA 17.65 17.65 0 0 17.65 0 155,874 2,703,044.15
BERGER 6.95 6.95 7 7 7 0.05 162,094 1,135,706.00
BETAGLAS 39.6 39.6 0 0 39.6 0 5,250 207,781.60
BUACEMENT 99.45 99.45 0 0 99.45 0 75,480 6,762,182.45
BUAFOODS 74.5 74.5 0 0 74.5 0 1,161,621 79,063,588.45
CADBURY 12.25 12.25 12.3 12.3 12.3 0.05 1,225,260 15,019,376.80
CAP 20.3 20.3 0 0 20.3 0 145,411 2,904,351.70
CAVERTON 0.98 0.98 0 0 0.98 0 184,660 183,180.00
CHAMPION 4.9 4.9 0 0 4.9 0 124,554 585,170.20
CHAMS 0.25 0.25 0 0 0.25 0 316,208 80,365.08
CHELLARAM 1.81 1.81 1.81 1.81 1.81 0 150,000 271,500.00
CHIPLC 0.66 0.66 0.68 0.68 0.68 0.02 1,001,000 680,660.00
CILEASING 3.43 3.43 0 0 3.43 0 11,700 43,600.00
CONOIL 26.5 26.5 0 0 26.5 0 4,085 119,077.75
CORNERST 0.6 0.6 0.63 0.55 0.63 0.03 883,800 520,366.00
COURTVILLE 0.48 0.48 0.49 0.47 0.49 0.01 247,345 119,315.98
CUSTODIAN 6 6 6 6 6 0 10,817,451 64,906,892.10
CUTIX 2 2 2.14 2.09 2.14 0.14 2,054,766 4,337,318.08
CWG 0.9 0.9 0.98 0.98 0.98 0.08 112,000 109,040.00
DANGCEM 266.9 266.9 0 0 266.9 0 18,731 4,979,059.80
DANGSUGAR 17 17 17.15 17 17.1 0.1 926,210 15,921,102.85
DEAPCAP 0.2 0.2 0 0 0.2 0 5,100 1,020.00
ELLAHLAKES 3.96 3.96 0 0 3.96 0 3,023 12,398.44
ETERNA 7.1 7.1 7.03 7 7 -0.1 4,269,892 29,897,965.60
ETI 12.35 12.35 0 0 12.35 0 219,382 2,654,816.65
FBNH 11.95 11.95 11.95 11.95 11.95 0 1,534,673 18,374,195.50
FCMB 4.7 4.7 5 4.85 4.9 0.2 9,871,646 49,070,812.96
FGSUK2024S1 107.92 107.92 107.9 107.9 107.9 -0.02 2,490 2,686,939.08
FGSUK2025S2 102.81 102.81 103.09 102.21 102.21 -0.6 4,860 5,001,089.46
FIDELITYBK 5.9 5.9 6.03 5.9 6 0.1 5,991,079 35,821,714.13
FIDSON 9.89 9.89 0 0 9.89 0 163,686 1,595,800.54
FLOURMILL 30 30 29.95 29.95 29.95 -0.05 853,215 25,338,831.40
FTNCOCOA 0.3 0.3 0.33 0.3 0.33 0.03 4,669,482 1,414,169.67
GEREGU 219 219 0 0 219 0 34,130 6,989,773.40
GLAXOSMITH 6.5 6.5 0 0 6.5 0 242,369 1,637,240.95
GTCO 25.05 25.05 25.2 25.05 25.2 0.15 20,798,783 522,208,107.30
GUINEAINS 0.2 0.2 0.2 0.2 0.2 0 1,636,300 327,260.00
GUINNESS 63 63 0 0 63 0 215,752 13,596,768.90
HONYFLOUR 2.12 2.12 2.23 2.15 2.23 0.11 2,357,012 5,141,400.65
IKEJAHOTEL 1.1 1.1 0.99 0.99 0.99 -0.11 1,572,542 1,557,546.58
IMG 7.7 7.7 0 0 7.7 0 66,253 548,762.30
INTBREW 4.6 4.6 0 0 4.6 0 132,548 607,769.35
INTENEGINS 0.9 0.99 0.99 0.99 0.99 0.09 12,768,947 12,637,741.98
JAIZBANK 0.9 0.9 0.92 0.9 0.9 0 9,334,299 8,406,498.44
JAPAULGOLD 0.34 0.34 0.34 0.34 0.34 0 623,965 209,718.10
JBERGER 24.5 24.5 0 0 24.5 0 181,900 4,553,460.00
JOHNHOLT 1.33 1.33 0 0 1.33 0 26,250 31,500.00
LASACO 1.02 1.02 0.96 0.96 0.96 -0.06 1,562,755 1,504,298.84
LEARNAFRCA 2.2 2.2 0 0 2.2 0 83,373 195,329.83
LINKASSURE 0.45 0.45 0 0 0.45 0 48,162 22,636.53
LIVESTOCK 1.08 1.08 1.1 1.1 1.1 0.02 343,264 376,634.87
LIVINGTRUST 1.98 1.98 0 0 1.98 0 500,000 900,000.00
MANSARD 1.96 1.96 0 0 1.96 0 307,336 616,423.17
MAYBAKER 4.85 4.85 4.71 4.5 4.71 -0.14 3,537,912 15,945,248.31
MBENEFIT 0.36 0.36 0.37 0.36 0.36 0 705,910 256,697.11
MCNICHOLS 0.67 0.67 0.67 0.67 0.67 0 275,649 184,684.83
MEYER 2.21 2.21 0 0 2.21 0 15,040 32,096.80
MORISON 2.17 2.17 0 0 2.17 0 31,671 66,785.58
MRS 17.6 17.6 19.35 19.35 19.35 1.75 145,936 2,823,861.60
MTNN 233.5 233.5 237.9 237.9 237.9 4.4 810,884 193,000,674.90
MULTIVERSE 4.4 4.4 0 0 4.4 0 31,349 125,680.65
NAHCO 8.9 8.9 0 0 8.9 0 1,099,057 9,366,625.35
NASCON 10.9 10.9 0 0 10.9 0 121,624 1,340,393.95
NB 41.8 41.8 0 0 41.8 0 939,442 38,542,263.10
NEIMETH 1.56 1.56 0 0 1.56 0 233,603 347,419.77
NEM 4.1 4.1 4.1 4.1 4.1 0 252,352 1,027,072.65
NESF 552.2 552.2 0 0 552.2 0 5 3,037.00
NESTLE 1100 1100 1080 1080 1080 -20 190,598 206,611,988.50
NGXGROUP 29 29 0 0 29 0 230,070 6,676,032.50
NNFM 8.9 8.9 9.75 9.75 9.75 0.85 292,753 2,850,216.75
NOTORE 62.5 62.5 0 0 62.5 0 8 450.40
NPFMCRFBK 1.71 1.71 1.74 1.74 1.74 0.03 420,891 729,945.66
NSLTECH 0.24 0.24 0 0 0.24 0 19,975 5,193.50
OANDO 3.8 3.8 3.84 3.79 3.84 0.04 9,811,334 37,422,241.44
OKOMUOIL 181.1 181.1 0 0 181.1 0 365,075 65,996,311.10
PRESCO 150.8 150.8 0 0 150.8 0 154,522 21,514,256.00
PZ 10.25 10.25 10.25 10.25 10.25 0 442,036 4,512,690.55
REDSTAREX 2.3 2.3 2.53 2.53 2.53 0.23 800,326 2,024,700.75
REGALINS 0.3 0.3 0 0 0.3 0 400 120.00
ROYALEX 0.77 0.77 0.82 0.77 0.82 0.05 2,165,047 1,739,037.60
RTBRISCOE 0.28 0.28 0 0 0.28 0 62,000 18,600.00
SCOA 1.01 1.01 0 0 1.01 0 2,000 1,820.00
SEPLAT 1325 1325 0 0 1325 0 23,880 31,604,706.40
SFSREIT 77 77 0 0 77 0 2,531 175,740.35
SOVRENINS 0.3 0.3 0 0 0.3 0 64,405 19,321.50
STANBIC 34.3 34.3 34.5 34.5 34.5 0.2 2,865,751 99,139,138.05
STANBICETF30 177.1 177.1 194.81 190 190 12.9 786 152,466.50
STERLNBANK 1.62 1.62 1.64 1.6 1.63 0.01 10,142,728 16,444,371.68
SUNUASSUR 0.34 0.34 0 0 0.34 0 5,587 2,067.19
TANTALIZER 0.2 0.2 0 0 0.2 0 4,000 800.00
THOMASWY 1.31 1.31 0 0 1.31 0 44,900 54,329.00
TOTAL 224 224 0 0 224 0 193,713 40,627,032.90
TRANSCOHOT 6.05 6.05 0 0 6.05 0 773 4,635.45
TRANSCORP 1.25 1.25 1.32 1.24 1.31 0.06 19,462,488 25,013,303.87
TRANSEXPR 0.82 0.82 0 0 0.82 0 2,000 1,800.00
TRIPPLEG 0.96 1.05 1.05 1.02 1.05 0.09 1,108,558 1,159,907.94
UACN 9.8 9.8 0 0 9.8 0 219,679 2,137,537.65
UBA 8.2 8.2 8.45 8.2 8.45 0.25 8,135,888 67,540,205.10
UBN 6.6 6.6 0 0 6.6 0 39,701 260,120.40
UCAP 14.85 14.85 14.9 14.8 14.8 -0.05 3,023,650 44,909,445.80
UHOMREIT 36.6 36.6 0 0 36.6 0 241 7,953.00
UNILEVER 13.55 13.55 0 0 13.55 0 67,461 917,118.95
UNITYBNK 0.5 0.5 0.53 0.53 0.53 0.03 183,991 97,429.87
UNIVINSURE 0.21 0.21 0.21 0.2 0.2 -0.01 63,357,952 12,684,573.73
UPDC 0.94 0.94 0.95 0.95 0.95 0.01 747,595 711,275.05
UPDCREIT 3.2 3.2 3.4 3.3 3.4 0.2 571,369 1,909,352.70
UPL 1.9 1.9 0 0 1.9 0 21,677 43,232.36
VERITASKAP 0.2 0.2 0.22 0.21 0.21 0.01 1,701,861 360,481.01
VETBANK 4.49 4.49 4.93 4.93 4.93 0.44 1,290 6,359.70
VETGRIF30 19.2 19.2 21.12 21.12 21.12 1.92 12 253.44
VITAFOAM 21.2 21.2 21.2 21 21.2 0 1,369,235 28,875,979.65
WAPCO 25 25 25.15 25 25.15 0.15 1,585,726 39,800,957.95
WAPIC 0.44 0.44 0.44 0.43 0.43 -0.01 799,110 348,924.89
WEMABANK 3.92 3.92 4.07 3.9 4.07 0.15 3,527,651 13,797,630.22
ZENITHBANK 25.1 25.1 25.2 25 25.2 0.1 7,978,833 200,335,769.30