NSEPricelist

NSE Market Data for Friday, 23 October 2020
Top 10 Gainers - Friday, 23 October 2020
Company Close Change Volume Percentage Change
 VSPBONDETF  273.21  25.44  10  9.31%  
 NASCON  14.3  1.30  562,385  9.09%  
 DANGCEM  151  1.00  1,842,325  0.66%  
 GUARANTY  30.45  0.45  76,498,349  1.48%  
 ZENITHBANK  21  0.35  19,555,044  1.67%  
 PZ  4.4  0.30  386,839  6.82%  
 WAPCO  17.9  0.25  4,158,519  1.40%  
 UBA  7.05  0.25  24,934,963  3.55%  
 NEIMETH  1.97  0.17  549,052  8.63%  
 VETGOODS  4.86  0.14  10  2.88%  
Top 10 Losers - Friday, 23 October 2020
Company Close Change Volume Percentage Change
 NEWGOLD  8506  -24.00  681  -0.28%  
 FGSUK2024S1  145  -5.00  1  -3.45%  
 NNFM  4.19  -0.46  217,000  -10.98%  
 VITAFOAM  6  -0.20  666,649  -3.33%  
 VETBANK  3.43  -0.06  10  -1.75%  
 NPFMCRFBK  1.34  -0.06  1,000,649  -4.48%  
 HONYFLOUR  0.91  -0.04  2,300,906  -4.40%  
 VETINDETF  12.3  -0.03  10  -0.24%  
 MBENEFIT  0.2  -0.01  2,642,300  -5.00%  
 UNIONDAC  0.26  -0.01  120,000  -3.85%  
Pricelist - Friday, 23 October 2020
CompanyPrevious CloseOpenHighLowCloseChangeVolume Value(N) 
ABCTRANS 0.3 0.3 0.3 0.3 0.3 0 5 1.60
ACADEMY 0.27 0.27 0.27 0.27 0.27 0 50,000 13,500.00
ACCESS 7.65 7.65 7.8 7.7 7.7 0.05 80,538,046 622,880,852.80
AFRINSURE 0.2 0.2 0.2 0.2 0.2 0 2,272 454.40
AFRIPRUD 5.55 5.55 5.55 5.55 5.55 0 524,391 2,888,244.00
AIICO 0.85 0.85 0.85 0.85 0.85 0 264,757 224,863.45
AIRTELAFRI 410.2 410.2 410.2 410.2 410.2 0 50,644 21,285,949.80
ARDOVA 11.9 11.9 11.9 11.9 11.9 0 160,960 1,918,482.00
BERGER 6.7 6.7 6.7 6.7 6.7 0 2,675 17,479.05
BETAGLAS 55.4 55.4 55.4 55.4 55.4 0 1,003 54,149.70
BUACEMENT 40.9 40.9 40.9 40.9 40.9 0 41,797 1,689,832.95
CADBURY 7.5 7.5 7.5 7.5 7.5 0 96,303 770,104.90
CAP 18.5 18.5 18.5 18.5 18.5 0 315,100 6,056,254.50
CAVERTON 1.84 1.84 1.84 1.84 1.84 0 810,400 1,483,211.50
CHAMPION 0.89 0.89 0.89 0.89 0.89 0 70,000 62,900.00
CHAMS 0.21 0.21 0.21 0.21 0.21 0 56,818 12,499.96
CHIPLC 0.34 0.34 0.34 0.34 0.34 0 10,000 3,300.00
CILEASING 4.4 4.4 4.4 4.4 4.4 0 2 8.10
CONOIL 15.8 15.8 15.8 15.8 15.8 0 21,053 337,749.80
CORNERST 0.6 0.6 0.6 0.6 0.6 0 3,500 2,100.00
COURTVILLE 0.2 0.2 0.2 0.2 0.2 0 1,630 326.00
CUSTODIAN 5 5 5 5 5 0 154,628 786,759.80
CUTIX 1.78 1.78 1.9 1.82 1.9 0.12 729,208 1,347,693.02
DANGCEM 150 150 151 150 151 1 1,842,325 275,533,251.90
DANGSUGAR 13.8 13.8 0 0 13.8 0 425,661 5,811,438.10
ETERNA 4.46 4.46 0 0 4.46 0 187,139 864,628.00
ETI 4.5 4.5 4.55 4.5 4.55 0.05 11,266,572 50,945,199.05
ETRANZACT 1.8 1.8 1.81 1.81 1.81 0.01 772,492 1,422,884.32
FBNH 6.05 6.05 6.15 6 6.1 0.05 24,386,086 149,201,713.40
FCMB 2.44 2.44 2.44 2.3 2.44 0 937,835 2,224,905.91
FGSUK2024S1 150 150 145 145 145 -5 1 1,450.00
FIDELITYBK 1.95 1.95 2.07 2.02 2.02 0.07 3,488,437 7,101,436.68
FIDSON 3.72 3.72 3.72 3.72 3.72 0 104,473 386,664.83
FLOURMILL 23 23 23 23 23 0 245,005 5,381,379.05
GLAXOSMITH 5.4 5.4 5.4 5.4 5.4 0 524,419 2,791,437.75
GSPECPLC 4.65 4.65 4.65 4.65 4.65 0 39 163.41
GUARANTY 30 30 30.45 30 30.45 0.45 76,498,349 2,297,895,408.00
GUINNESS 15.95 15.95 0 0 15.95 0 900,776 14,372,803.20
HONYFLOUR 0.95 0.95 0.95 0.91 0.91 -0.04 2,300,906 2,122,825.88
INTBREW 6.25 6.25 6.3 6.21 6.3 0.05 2,158,292 13,517,677.00
JAIZBANK 0.58 0.58 0 0 0.58 0 157,891 90,533.02
JAPAULOIL 0.22 0.22 0.22 0.22 0.22 0 233,600 51,226.55
JBERGER 16.8 16.8 16.8 16.8 16.8 0 106,818 1,837,327.30
LASACO 0.26 0.26 0.26 0.26 0.26 0 205,726 56,576.78
LIVESTOCK 0.67 0.67 0.67 0.67 0.67 0 894,330 598,783.80
MANSARD 1.84 1.84 1.84 1.84 1.84 0 60,528 116,896.92
MAYBAKER 3 3 3 3 3 0 101,801 310,216.94
MBENEFIT 0.21 0.21 0.21 0.2 0.2 -0.01 2,642,300 534,833.00
MOBIL 178.3 178.3 178.3 178.3 178.3 0 8,406 1,521,664.60
MRS 12.45 12.45 12.45 12.45 12.45 0 1,200 13,500.00
MTNN 140 140 140 140 140 0 283,380 39,598,168.00
NAHCO 2.06 2.06 2.1 2.1 2.1 0.04 675,375 1,406,005.30
NASCON 13 13 14.3 14.3 14.3 1.3 562,385 7,928,854.90
NB 52 52 52 51.5 52 0 2,876,572 149,320,962.20
NCR 2 2 0 0 2 0 10 18.00
NEIMETH 1.8 1.8 1.97 1.97 1.97 0.17 549,052 1,080,977.51
NEM 2.06 2.06 0 0 2.06 0 280,000 598,500.00
NESTLE 1175 1175 0 0 1175 0 3,600 4,653,000.00
NEWGOLD 8530 8530 8540 8506 8506 -24 681 5,806,914.00
NNFM 4.65 4.65 4.19 4.19 4.19 -0.46 217,000 909,950.00
NPFMCRFBK 1.4 1.4 1.34 1.34 1.34 -0.06 1,000,649 1,342,237.71
OANDO 2.28 2.28 2.29 2.25 2.29 0.01 1,000,985 2,275,964.90
OKOMUOIL 80 80 80 80 80 0 11,180 980,339.00
PRESCO 65.9 65.9 65.9 65.9 65.9 0 114,172 6,949,477.00
PRESTIGE 0.6 0.6 0.6 0.6 0.6 0 100,099 54,053.46
PZ 4.1 4.1 4.4 4.4 4.4 0.3 386,839 1,697,691.60
REDSTAREX 3.2 3.2 0 0 3.2 0 5,450 18,517.00
ROYALEX 0.23 0.23 0.23 0.23 0.23 0 400,035 92,008.75
SEPLAT 420 420 420 420 420 0 5,266 2,233,806.20
SOVRENINS 0.2 0.2 0.2 0.2 0.2 0 14,820 2,964.00
STANBIC 44 44 44 44 44 0 204,109 9,093,345.25
STERLNBANK 1.4 1.4 1.4 1.4 1.4 0 91,366 131,244.63
TOTAL 112.2 112.2 112.2 112.2 112.2 0 19,147 2,251,220.00
TOURIST 3.15 3.15 3.15 3.15 3.15 0 895 2,998.25
TRANSCORP 0.6 0.6 0.61 0.6 0.61 0.01 1,499,001 909,531.29
UAC-PROP 0.79 0.79 0.79 0.77 0.79 0 767,850 605,152.10
UACN 7.15 7.15 0 0 7.15 0 117,809 815,090.00
UBA 6.8 6.8 7.1 6.8 7.05 0.25 24,934,963 174,406,226.80
UBN 4.7 4.7 4.8 4.8 4.8 0.1 1,520,078 7,260,499.25
UCAP 3.8 3.8 3.82 3.74 3.82 0.02 4,662,806 17,712,326.61
UNILEVER 13.15 13.15 0 0 13.15 0 586,010 7,630,672.10
UNIONDAC 0.27 0.27 0.26 0.26 0.26 -0.01 120,000 31,650.00
UNITYBNK 0.58 0.58 0.58 0.58 0.58 0 325,955 191,008.38
UPL 1.21 1.21 1.21 1.21 1.21 0 10,737 14,280.21
VERITASKAP 0.2 0.2 0.2 0.2 0.2 0 2,272 454.40
VETBANK 3.49 3.49 3.43 3.43 3.43 -0.06 10 34.30
VETGOODS 4.72 4.72 4.86 4.86 4.86 0.14 10 48.60
VETGRIF30 13.12 13.12 13.12 13.12 13.12 0 10 131.20
VETINDETF 12.33 12.33 12.3 12.3 12.3 -0.03 10 123.00
VITAFOAM 6.2 6.2 6.1 6 6 -0.2 666,649 4,016,523.70
VSPBONDETF 247.77 247.77 273.21 273.21 273.21 25.44 10 2,732.10
WAPCO 17.65 17.65 17.9 17.65 17.9 0.25 4,158,519 73,985,269.75
WAPIC 0.4 0.4 0 0 0.4 0 80,799 33,600.24
WEMABANK 0.56 0.56 0.56 0.56 0.56 0 802,463 450,398.70
ZENITHBANK 20.65 20.65 21.2 20.6 21 0.35 19,555,044 409,302,399.00