NSEPricelist

NSE Market Data for Wednesday, 10 August 2022
Top 10 Gainers - Wednesday, 10 August 2022
Company Close Change Volume Percentage Change
 DANGCEM  265  24.00  961,575  9.06%  
 GUINNESS  84  1.00  771,360  1.19%  
 ELLAHLAKES  4.3  0.37  10,237,713  8.60%  
 NEM  4.11  0.37  1,804,932  9.00%  
 MAYBAKER  3.88  0.31  290,639  7.99%  
 AFRIPRUD  5.8  0.30  488,671  5.17%  
 INTBREW  5.25  0.25  1,212,724  4.76%  
 CHAMPION  3.96  0.21  511,475  5.30%  
 ETERNA  7.35  0.20  174,860  2.72%  
 ZENITHBANK  21.45  0.20  5,394,533  0.93%  
Top 10 Losers - Wednesday, 10 August 2022
Company Close Change Volume Percentage Change
 STANBICETF30  63  -7.00  9  -11.11%  
 WAPCO  23.2  -2.25  3,749,504  -9.70%  
 VSPBONDETF  187.93  -1.50  10  -0.80%  
 UACN  10.6  -0.60  124,657  -5.66%  
 NAHCO  5.3  -0.50  1,343,860  -9.43%  
 UCAP  12.6  -0.20  758,458  -1.59%  
 HONYFLOUR  2.63  -0.18  997,126  -6.84%  
 CUTIX  2.19  -0.06  1,286,833  -2.74%  
 ACCESSCORP  8.95  -0.05  1,614,142  -0.56%  
 CAVERTON  1.05  -0.04  1,303,490  -3.81%  
Pricelist - Wednesday, 10 August 2022
CompanyPrevious CloseOpenHighLowCloseChangeVolume Value(N) 
ABCTRANS 0.3 0.3 0 0 0.3 0 8,821 2,469.88
ACADEMY 2.03 2.03 2.1 2 2.1 0.07 1,726,801 3,489,244.78
ACCESSCORP 9 9 9 8.95 8.95 -0.05 1,614,142 14,475,649.25
AFRIPRUD 5.5 5.5 5.8 5.8 5.8 0.3 488,671 2,791,391.50
AIICO 0.57 0.57 0.59 0.54 0.54 -0.03 13,913,570 7,675,388.23
AIRTELAFRI 1905.4 1905.4 0 0 1905.4 0 3,146 6,163,566.90
ALEX 7.2 7.2 0 0 7.2 0 12,000 81,600.00
ARBICO 1.03 1.03 0 0 1.03 0 100 103.00
ARDOVA 13 13 0 0 13 0 440,759 5,661,777.20
BERGER 6.6 6.6 0 0 6.6 0 1,456 9,655.70
BETAGLAS 51.2 51.2 0 0 51.2 0 410 18,901.00
BUACEMENT 58.8 58.8 0 0 58.8 0 719,984 39,618,034.05
BUAFOODS 54.5 54.5 0 0 54.5 0 196,144 9,843,148.75
CADBURY 15.4 15.4 0 0 15.4 0 36,444 522,461.95
CAP 17 17 0 0 17 0 87,186 1,532,808.45
CAVERTON 1.09 1.09 1.09 1.05 1.05 -0.04 1,303,490 1,377,931.50
CHAMPION 3.75 3.75 3.96 3.8 3.96 0.21 511,475 1,947,993.15
CHAMS 0.27 0.27 0.29 0.26 0.29 0.02 6,442,502 1,777,628.50
CHIPLC 0.58 0.58 0.63 0.63 0.63 0.05 1,355,666 853,621.28
CILEASING 3.2 3.2 0 0 3.2 0 361 1,083.00
CONOIL 25.95 25.95 0 0 25.95 0 214,505 5,922,271.10
CORNERST 0.68 0.68 0.73 0.69 0.73 0.05 5,213,540 3,634,030.20
COURTVILLE 0.47 0.47 0 0 0.47 0 220,043 99,757.33
CUSTODIAN 6.8 6.8 0 0 6.8 0 11,050 77,061.00
CUTIX 2.25 2.25 2.25 2.19 2.19 -0.06 1,286,833 2,821,248.70
DANGCEM 241 241 265 260 265 24 961,575 249,359,215.20
DANGSUGAR 16.55 16.55 16.7 16.5 16.7 0.15 1,988,713 32,972,778.35
ELLAHLAKES 3.93 3.93 4.3 4.3 4.3 0.37 10,237,713 43,989,599.35
ETERNA 7.15 7.15 7.35 7.35 7.35 0.2 174,860 1,274,621.00
ETI 10.6 10.6 0 0 10.6 0 757,026 7,958,816.00
ETRANZACT 2.27 2.27 2.49 2.28 2.28 0.01 610,545 1,415,151.84
FBNH 10.8 10.8 10.8 10.75 10.8 0 39,956,230 431,498,428.90
FCMB 3.05 3.05 0 0 3.05 0 143,723 451,232.65
FGSUK2024S1 104 104 105.65 104 104 0 6,000 6,296,545.00
FIDELITYBK 3 3 3.02 3 3.02 0.02 4,460,262 13,422,305.68
FIDSON 10.1 10.1 0 0 10.1 0 120,303 1,117,386.60
FLOURMILL 32.9 32.9 0 0 32.9 0 498,362 16,186,990.55
FTNCOCOA 0.32 0.32 0 0 0.32 0 8,793 2,637.90
GLAXOSMITH 5.95 5.95 0 0 5.95 0 65,978 397,293.40
GSPECPLC 2.75 2.75 0 0 2.75 0 732 2,168.64
GTCO 20.55 20.55 20.55 20.5 20.55 0 9,314,429 191,324,496.90
GUINNESS 83 83 84 84 84 1 771,360 64,826,744.80
HONYFLOUR 2.81 2.81 2.83 2.63 2.63 -0.18 997,126 2,734,369.57
IKEJAHOTEL 1.06 1.06 0 0 1.06 0 182,841 211,295.56
IMG 8.25 8.25 0 0 8.25 0 30 247.50
INTBREW 5 5 5.25 5.05 5.25 0.25 1,212,724 6,236,343.00
JAIZBANK 0.87 0.87 0.9 0.83 0.9 0.03 115,127,927 100,140,898.10
JAPAULGOLD 0.34 0.34 0.37 0.37 0.37 0.03 13,258,760 4,905,678.70
JBERGER 25.9 25.9 0 0 25.9 0 158,489 4,096,167.60
LASACO 0.99 0.99 0 0 0.99 0 176,731 174,974.87
LEARNAFRCA 2.2 2.2 0 0 2.2 0 119,925 273,105.85
LIVESTOCK 1.27 1.27 0 0 1.27 0 145,596 186,692.30
MANSARD 1.86 1.86 0 0 1.86 0 59,933 112,563.88
MAYBAKER 3.57 3.57 3.88 3.88 3.88 0.31 290,639 1,125,664.11
MCNICHOLS 0.74 0.74 0 0 0.74 0 225 168.00
MEYER 2.27 2.27 0 0 2.27 0 5,702 14,197.98
MRS 14.45 14.45 0 0 14.45 0 933 12,592.40
MTNN 201 201 0 0 201 0 1,001,741 205,899,729.20
MULTIVERSE 2.06 2.06 2.06 2.05 2.06 0 495,507 1,018,899.00
NAHCO 5.8 5.8 5.9 5.3 5.3 -0.5 1,343,860 7,602,891.35
NASCON 11.1 11.1 0 0 11.1 0 59,341 655,725.65
NB 47.15 47.15 0 0 47.15 0 466,609 20,545,745.70
NEIMETH 1.4 1.4 0 0 1.4 0 57,870 87,640.76
NEM 3.74 3.74 4.11 3.4 4.11 0.37 1,804,932 6,917,554.25
NESTLE 1300 1300 0 0 1300 0 68,268 87,930,897.60
NGXGROUP 20.45 20.45 0 0 20.45 0 75,310 1,532,939.40
NPFMCRFBK 1.65 1.65 0 0 1.65 0 2,850 4,666.70
OANDO 4.9 4.9 4.9 4.81 4.9 0 1,158,622 5,600,417.05
OKOMUOIL 216.9 216.9 0 0 216.9 0 48,060 9,386,118.00
PHARMDEKO 1.75 1.75 0 0 1.75 0 2,630 4,255.40
PRESCO 158.4 158.4 0 0 158.4 0 172,289 24,568,411.40
PRESTIGE 0.44 0.44 0 0 0.44 0 74,266 29,728.60
PZ 10.25 10.25 0 0 10.25 0 23,132 230,625.95
REDSTAREX 2.5 2.5 0 0 2.5 0 56,449 147,642.46
REGALINS 0.25 0.25 0.25 0.25 0.25 0 160,791 40,199.33
RTBRISCOE 0.39 0.39 0 0 0.39 0 7,112 2,576.82
SEPLAT 1430.5 1430.5 0 0 1430.5 0 44,088 64,686,975.00
SKYAVN 5.65 5.65 0 0 5.65 0 1,277 7,642.40
SOVRENINS 0.25 0.25 0.25 0.25 0.25 0 104,208 26,049.92
STANBIC 29 29 0 0 29 0 372,862 10,552,763.20
STANBICETF30 70 70 75 63 63 -7 9 663.00
STERLNBANK 1.5 1.5 1.5 1.47 1.5 0 4,394,450 6,577,370.03
SUNUASSUR 0.35 0.35 0 0 0.35 0 25,000 8,750.00
TIP 0.48 0.48 0 0 0.48 0 300 132.00
TOTAL 234.5 234.5 0 0 234.5 0 35,440 7,491,436.10
TRANSCOHOT 6.25 6.25 0 0 6.25 0 1 5.65
TRANSCORP 1.12 1.12 1.12 1.09 1.1 -0.02 1,705,846 1,869,947.59
UACN 11.2 11.2 10.6 10.6 10.6 -0.6 124,657 1,329,856.95
UBA 7.2 7.2 7.2 7.1 7.2 0 14,661,265 104,317,793.90
UBN 5.8 5.8 5.85 5.85 5.85 0.05 666,682 3,906,205.05
UCAP 12.8 12.8 12.6 12.6 12.6 -0.2 758,458 9,582,051.35
UHOMREIT 36.6 36.6 0 0 36.6 0 30 1,035.00
UNILEVER 13.5 13.5 0 0 13.5 0 109,779 1,484,122.75
UNITYBNK 0.43 0.43 0 0 0.43 0 46,454 20,083.79
UNIVINSURE 0.2 0.2 0 0 0.2 0 50,000 10,000.00
UPDC 1.08 1.08 1.08 1.08 1.08 0 290,830 314,224.90
UPDCREIT 3.55 3.55 0 0 3.55 0 91,767 324,496.95
UPL 2.12 2.12 0 0 2.12 0 135,654 276,345.44
VITAFOAM 22.5 22.5 0 0 22.5 0 175,377 3,629,512.00
VSPBONDETF 189.43 189.43 187.93 187.93 187.93 -1.5 10 1,879.30
WAPCO 25.45 25.45 23.5 23.2 23.2 -2.25 3,749,504 87,801,787.10
WAPIC 0.41 0.41 0.41 0.4 0.41 0 580,368 231,816.32
WEMABANK 3.35 3.35 0 0 3.35 0 1,005,396 3,271,813.36
ZENITHBANK 21.25 21.25 21.5 21.4 21.45 0.2 5,394,533 115,619,343.80