NSEPricelist

NSE Market Data for Tuesday, 4 August 2020
Top 10 Gainers - Tuesday, 4 August 2020
 SEPLAT  321  10.80  429,157  3.36%  
 FGS202141  103  3.00  20  2.91%  
 FGS202259  102  2.00  5  1.96%  
 FGS202139  102  2.00  5  1.96%  
 NB  32  1.00  8,871,692  3.13%  
 FLOURMILL  19.5  0.75  1,989,072  3.85%  
 ZENITHBANK  16.95  0.60  6,976,051  3.54%  
 UACN  6.85  0.55  1,612,501  8.03%  
 GUARANTY  23.15  0.30  7,609,595  1.30%  
 MANSARD  1.58  0.14  451,674  8.86%  
Top 10 Losers - Tuesday, 4 August 2020
 TOTAL  79.1  -8.70  320,247  -11.00%  
 CAP  15.4  -1.70  2,051,468  -11.04%  
 ARDOVA  12.15  -1.30  385,704  -10.70%  
 UNILEVER  11.2  -1.05  1,605,579  -9.38%  
 GLAXOSMITH  4.85  -0.45  2,020,084  -9.28%  
 INTBREW  3.15  -0.15  1,385,007  -4.76%  
 CUSTODIAN  5  -0.10  8,640,185  -2.00%  
 UCAP  2.97  -0.01  3,826,455  -0.34%  
 FIDELITYBK  1.7  -0.01  4,729,612  -0.59%  
 JAPAULOIL  0.21  -0.01  3,980,696  -4.76%  
Pricelist - Tuesday, 4 August 2020
CompanyPrevious CloseOpenHighLowCloseChangeVolume Value(N) 
ACADEMY 0.33 0.33 0.33 0.33 0.33 0 164,970 55,390.10
ACCESS 6.35 6.35 6.35 6.3 6.35 0 4,927,377 31,265,338.50
AFRIPRUD 4.1 4.1 4.1 4.1 4.1 0 1,287,828 5,301,529.52
AFROMEDIA 0.2 0.2 0.2 0.2 0.2 0 28 5.60
AIICO 0.85 0.85 0.89 0.89 0.89 0.04 1,327,522 1,182,722.29
AIRTELAFRI 348 348 348 348 348 0 542 202,594.40
ARDOVA 13.45 13.45 12.15 12.15 12.15 -1.3 385,704 4,688,469.35
BERGER 6.05 6.05 6.05 6.05 6.05 0 136,304 904,178.05
BETAGLAS 61.55 61.55 61.55 61.55 61.55 0 2,520 160,714.00
BOCGAS 4.51 4.51 4.51 4.51 4.51 0 30,500 129,006.50
BUACEMENT 40.2 40.2 40.2 40.2 40.2 0 43,828 1,741,570.90
CADBURY 6.6 6.6 6.6 6.6 6.6 0 80,313 564,561.05
CAP 17.1 17.1 17.75 15.4 15.4 -1.7 2,051,468 32,480,468.00
CAVERTON 1.85 1.85 1.91 1.9 1.91 0.06 309,467 589,268.05
CHAMPION 0.95 0.95 0.95 0.95 0.95 0 19,009 16,662.83
CHAMS 0.22 0.22 0.22 0.22 0.22 0 99,756 21,841.32
CHIPLC 0.45 0.45 0.45 0.45 0.45 0 50,614 20,751.74
CILEASING 4 4 4 4 4 0 105,501 400,203.35
CONOIL 16.9 16.9 16.9 16.9 16.9 0 24,141 381,136.00
CORNERST 0.55 0.55 0.55 0.55 0.55 0 155,068 92,590.80
CUSTODIAN 5.1 5.1 5.1 5 5 -0.1 8,640,185 43,345,564.70
CUTIX 1.7 1.7 1.7 1.7 1.7 0 178,411 303,886.03
DAARCOMM 0.33 0.33 0.33 0.33 0.33 0 516 154.80
DANGCEM 141.8 141.8 141.8 141.8 141.8 0 99,108 13,458,372.10
DANGSUGAR 11.5 11.5 11.5 11.5 11.5 0 241,828 2,883,203.60
ETERNA 2 2 2 2 2 0 696,324 1,350,571.79
ETI 4.1 4.1 4.2 4.1 4.2 0.1 1,639,796 6,779,514.85
ETRANZACT 2.61 2.61 0 0 2.61 0 1,353 3,792.63
FBNH 5.05 5.05 5.1 5.05 5.05 0 11,715,168 59,183,877.90
FCMB 1.91 1.91 1.94 1.9 1.94 0.03 6,099,800 11,774,052.77
FGS202011 100 100 100 100 100 0 50,000 50,000,000.00
FGS202139 100 100 102 102 102 2 5 5,100.00
FGS202141 100 100 103 103 103 3 20 20,600.00
FGS202259 100 100 102 102 102 2 5 5,100.00
FGSUK2025S2 116.78 116.78 116.78 116.78 116.78 0 200 233,575.60
FIDELITYBK 1.71 1.71 1.74 1.7 1.7 -0.01 4,729,612 8,113,473.87
FIDSON 3.15 3.15 0 0 3.15 0 500,693 1,691,702.79
FLOURMILL 18.75 18.75 19.65 19.5 19.5 0.75 1,989,072 38,778,492.75
GLAXOSMITH 5.3 5.3 5.15 4.85 4.85 -0.45 2,020,084 10,076,610.45
GUARANTY 22.85 22.85 23.15 22.95 23.15 0.3 7,609,595 175,079,236.40
GUINNESS 13 13 13 13 13 0 1,725,494 22,427,537.20
HONYFLOUR 1.05 1.05 1.05 1.05 1.05 0 69,933 70,013.92
INTBREW 3.3 3.3 3.15 3.15 3.15 -0.15 1,385,007 4,383,001.05
JAIZBANK 0.55 0.55 0.6 0.56 0.59 0.04 3,019,262 1,795,093.39
JAPAULOIL 0.22 0.22 0.22 0.21 0.21 -0.01 3,980,696 860,865.12
JBERGER 15 15 15.05 15.05 15.05 0.05 411,622 6,260,638.00
JOHNHOLT 0.52 0.52 0.52 0.52 0.52 0 2,981 1,699.17
LASACO 0.24 0.24 0.25 0.25 0.25 0.01 246,121 59,830.25
LAWUNION 1.04 1.04 1.04 1.04 1.04 0 72,550 73,275.50
LEARNAFRCA 1.01 1.01 1.01 1.01 1.01 0 20,400 21,539.00
LINKASSURE 0.4 0.4 0.4 0.4 0.4 0 3,869 1,678.98
LIVESTOCK 0.65 0.65 0.65 0.65 0.65 0 1,374,450 840,642.94
MANSARD 1.44 1.44 1.58 1.58 1.58 0.14 451,674 713,644.92
MAYBAKER 3 3 0 0 3 0 118,450 342,912.32
MBENEFIT 0.21 0.21 0.22 0.21 0.22 0.01 8,183,597 1,794,210.37
MOBIL 173.4 173.4 173.4 173.4 173.4 0 16,070 2,751,499.70
MRS 12.45 12.45 12.45 12.45 12.45 0 19,223 230,288.90
MTNN 117.9 117.9 119 118 118 0.1 1,186,414 140,412,213.00
NAHCO 1.98 1.98 2 1.9 2 0.02 2,511,551 4,935,654.78
NASCON 9.6 9.6 9.6 9.6 9.6 0 439,910 4,436,680.00
NB 31 31 32 32 32 1 8,871,692 283,820,516.30
NCR 2 2 2 2 2 0 3,840 7,680.00
NEIMETH 1.65 1.65 1.8 1.66 1.66 0.01 3,553,762 6,100,965.03
NEM 1.9 1.9 1.9 1.9 1.9 0 110,000 203,545.86
NESTLE 1175 1175 1175 1175 1175 0 29,957 32,975,013.40
NOTORE 62.5 62.5 62.5 62.5 62.5 0 500 30,000.00
NPFMCRFBK 1.19 1.19 1.26 1.26 1.26 0.07 404,060 506,977.60
OANDO 2.3 2.3 2.35 2.35 2.35 0.05 1,388,828 3,263,499.88
OKOMUOIL 74.95 74.95 74.95 74.95 74.95 0 49,361 3,444,760.85
OMATEK 0.26 0.26 0.26 0.26 0.26 0 13 3.12
PRESCO 47.45 47.45 47.45 47.45 47.45 0 31,103 1,506,304.75
PRESTIGE 0.5 0.5 0.5 0.5 0.5 0 13,159 6,496.33
PZ 4.1 4.1 4.1 4.1 4.1 0 572,658 2,351,751.60
REDSTAREX 3.52 3.52 3.52 3.52 3.52 0 349,476 1,292,135.52
REGALINS 0.22 0.22 0.22 0.22 0.22 0 10,500 2,205.00
RTBRISCOE 0.2 0.2 0.2 0.2 0.2 0 1,200 240.00
SEPLAT 310.2 310.2 321 321 321 10.8 429,157 138,021,923.80
SKYAVN 2.93 2.93 2.93 2.93 2.93 0 48,000 140,640.00
STANBIC 30 30 30 30 30 0 53,303 1,632,302.30
STANBICETF30 93.5 93.5 93.5 93.5 93.5 0 35 3,272.50
STERLNBANK 1.15 1.15 1.18 1.15 1.15 0 5,073,722 5,933,584.56
SUNUASSUR 0.2 0.2 0 0 0.2 0 20,000 4,200.00
TOTAL 87.8 87.8 79.1 79.1 79.1 -8.7 320,247 25,414,725.70
TRANSCORP 0.59 0.59 0.62 0.59 0.59 0 13,543,976 8,078,600.75
TRANSEXPR 0.77 0.77 0.77 0.77 0.77 0 1,562 1,124.64
TRIPPLEG 0.5 0.5 0.5 0.5 0.5 0 433 216.50
UAC-PROP 0.81 0.81 0.89 0.84 0.84 0.03 6,835,582 5,953,388.16
UACN 6.3 6.15 6.85 6.15 6.85 0.55 1,612,501 10,730,334.15
UBA 6.3 6.3 6.3 6.2 6.3 0 4,179,402 26,272,432.70
UBN 5.4 5.4 5.4 5.4 5.4 0 246,924 1,234,525.65
UCAP 2.98 2.98 2.99 2.96 2.97 -0.01 3,826,455 11,363,222.12
UNILEVER 12.25 12.25 11.2 11.2 11.2 -1.05 1,605,579 18,051,700.00
UNITYBNK 0.58 0.58 0.59 0.58 0.59 0.01 921,438 533,565.15
UNIVINSURE 0.2 0.2 0.2 0.2 0.2 0 864 172.80
UPL 1.11 1.11 1.11 1.11 1.11 0 19,980 22,685.25
VITAFOAM 5.75 5.75 5.75 5.75 5.75 0 186,430 996,912.21
WAPCO 11.75 11.75 11.75 11.75 11.75 0 8,958,428 105,262,433.00
WAPIC 0.32 0.32 0.32 0.32 0.32 0 299,829 97,745.48
WEMABANK 0.5 0.5 0.52 0.51 0.52 0.02 1,311,465 678,313.66
ZENITHBANK 16.35 16.35 16.95 16.35 16.95 0.6 6,976,051 116,151,001.90