NSE Pricelist

Top 10 Gainers - Tuesday, 11 May 2021
Company	Close	Change	Volume	Percentage Change
PRESCO	78.9	6.90	6,719,662	8.75%
DANGCEM	215	3.40	417,085	1.58%
AFRIPRUD	6.55	0.55	1,320,772	8.40%
ZENITHBANK	23.25	0.25	26,421,735	1.08%
NNFM	6.15	0.20	812,614	3.25%
UAC-PROP	0.83	0.07	7,182,855	8.43%
ACCESS	8.4	0.05	58,558,705	0.60%
NAHCO	2.15	0.05	2,598,678	2.33%
UBA	7.3	0.05	8,800,249	0.68%
MEYER	0.57	0.05	119,288	8.77%

Top 10 Losers - Tuesday, 11 May 2021
Company	Close	Change	Volume	Percentage Change
FG152028S1	85	-41.00	1,337	-48.24%
FG142027S1	98.5	-30.55	4,710	-31.02%
FGSUK2024S1	103	-17.00	21,539	-16.50%
FGS202251	90	-16.50	100	-18.33%
FGS202245	90	-15.74	672	-17.49%
FGS202263	89.5	-15.50	225	-17.32%
FG132036S2	85	-15.20	51	-17.88%
FGS202249	90	-15.00	122	-16.67%
FG112034S2	87	-12.99	3,050	-14.93%
FG132021S3	90	-12.50	4,442	-13.89%

Pricelist - Tuesday, 11 May 2021
Company	Previous Close	Open	High	Low	Close	Change	Volume	Value(N)
ABCTRANS	0.34	0.34	0.34	0.34	0.34	0	277,459	94,659.83
ACADEMY	0.4	0.4	0	0	0.4	0	102	36.72
ACCESS	8.35	8.35	8.5	8.3	8.4	0.05	58,558,705	494,147,223.90
AFRINSURE	0.2	0.2	0	0	0.2	0	5,000	1,000.00
AFRIPRUD	6	6	6.55	6	6.55	0.55	1,320,772	8,052,249.65
AFROMEDIA	0.2	0.2	0	0	0.2	0	4,322	864.40
AIICO	1.28	1.28	1.29	1.29	1.29	0.01	459,394	586,254.46
AIRTELAFRI	930	930	930	930	930	0	511	427,707.00
ARDOVA	14.75	14.75	14.75	14.75	14.75	0	1,316,945	19,164,178.25
BERGER	6.1	6.1	6.1	6.1	6.1	0	3,232	21,654.40
BETAGLAS	54	54	54	54	54	0	190	9,500.00
BOCGAS	12.25	12.25	12.25	12.25	12.25	0	16,806	201,446.97
BUACEMENT	77.9	77.9	77.9	77.9	77.9	0	3,239,138	228,540,268.30
CADBURY	8.4	8.4	8.4	8.4	8.4	0	107,338	894,559.80
CAP	22.2	22.2	22.2	22.2	22.2	0	74,799	1,771,005.85
CAVERTON	1.9	1.9	1.85	1.85	1.85	-0.05	643,010	1,195,018.50
CHAMPION	2.17	2.17	0	0	2.17	0	135,757	280,703.57
CHAMS	0.21	0.21	0.22	0.21	0.21	0	2,336,205	494,344.85
CHELLARAM	2.24	2.24	0	0	2.24	0	18	40.32
CHIPLC	0.42	0.42	0.45	0.38	0.45	0.03	2,876,000	1,239,155.00
CILEASING	5	5	0	0	5	0	3,617	16,379.05
CONOIL	18.7	18.7	0	0	18.7	0	74,035	1,409,287.20
CORNERST	0.54	0.54	0.54	0.54	0.54	0	190,550	104,911.50
COURTVILLE	0.2	0.2	0.21	0.2	0.21	0.01	5,229,988	1,047,933.00
CUSTODIAN	5.9	5.9	5.9	5.9	5.9	0	1,118,861	6,609,007.00
CUTIX	2.21	2.21	2.1	2.05	2.1	-0.11	549,833	1,145,730.88
CWG	2.07	2.07	0	0	2.07	0	160,000	299,655.00
DANGCEM	211.6	211.6	215	215	215	3.4	417,085	89,726,350.10
DANGSUGAR	17.6	17.6	17.7	17.6	17.6	0	3,168,522	55,926,504.15
EKOCORP	5.9	5.9	0	0	5.9	0	20,000	117,942.67
ETERNA	6	6	0	0	6	0	732,419	4,725,457.14
ETI	5.3	5.3	5.3	5.3	5.3	0	1,373,848	7,283,394.40
ETRANZACT	2.25	2.25	0	0	2.25	0	404	829.12
FBNH	7.2	7.2	7.15	7.05	7.1	-0.1	11,444,334	81,253,236.55
FCMB	3.02	3.02	3.02	2.9	3.01	-0.01	3,728,803	10,982,186.61
FG112024S1	131.99	131.99	131.99	90	131.99	0	18,952	22,530,646.97
FG112034S2	99.99	99.99	87	87	87	-12.99	3,050	2,653,500.00
FG132021S3	102.5	102.5	90	90	90	-12.5	4,442	3,997,800.00
FG132036S2	100.2	100.2	85	85	85	-15.2	51	43,350.00
FG142027S1	129.05	129.05	98.5	98.5	98.5	-30.55	4,710	4,639,350.00
FG152023S3	109	109	101	101	101	-8	65,111	65,762,110.00
FG152028S1	126	126	85	85	85	-41	1,337	1,136,450.00
FGS202133	95	95	90	90	90	-5	563	506,700.00
FGS202137	88	88	88	88	88	0	120	105,600.00
FGS202139	85	85	85	85	85	0	250	212,500.00
FGS202141	100	100	90	90	90	-10	800	720,000.00
FGS202143	96.29	96.29	91.5	91.5	91.5	-4.79	178	162,870.00
FGS202245	105.74	105.74	90	90	90	-15.74	672	604,800.00
FGS202247	101.99	101.99	90	90	90	-11.99	173	155,700.00
FGS202249	105	105	90	90	90	-15	122	109,800.00
FGS202251	106.5	106.5	90	90	90	-16.5	100	90,000.00
FGS202253	100	100	90	90	90	-10	140	126,000.00
FGS202263	105	105	89.5	89.5	89.5	-15.5	225	201,375.00
FGSUK2024S1	120	120	115	103	103	-17	21,539	22,529,218.54
FGSUK2027S3	105	105	98.5	97.5	98.5	-6.5	4,555	4,455,535.00
FIDELITYBK	2.27	2.27	2.33	2.27	2.29	0.02	27,150,533	62,355,969.20
FIDSON	5.28	5.28	0	0	5.28	0	90,299	465,043.35
FLOURMILL	29.5	29.5	0	0	29.5	0	446,343	13,062,910.45
FTNCOCOA	0.42	0.42	0	0	0.42	0	63,977	26,711.74
GLAXOSMITH	6.25	6.25	6.3	6.25	6.25	0	1,193,363	7,480,650.60
GOLDBREW	0.81	0.81	0	0	0.81	0	100,000	80,000.00
GUARANTY	30	30	30	29.55	29.55	-0.45	7,959,405	238,270,898.10
GUINNESS	29	29	0	0	29	0	341,337	9,604,349.45
HONYFLOUR	1.2	1.2	1.16	1.13	1.13	-0.07	599,912	687,036.40
IKEJAHOTEL	1	1	0	0	1	0	1,000	1,000.00
INTBREW	5.35	5.35	0	0	5.35	0	24,857	135,299.95
JAIZBANK	0.61	0.61	0.6	0.6	0.6	-0.01	1,823,198	1,096,254.43
JAPAULGOLD	0.56	0.56	0.59	0.55	0.59	0.03	5,760,881	3,335,677.03
JBERGER	21	21	21	21	21	0	14,047	286,053.70
JOHNHOLT	0.59	0.59	0.59	0.59	0.59	0	3,700	1,998.00
LASACO	1.56	1.56	1.56	1.56	1.56	0	577,900	852,400.22
LEARNAFRCA	1.05	1.05	1.05	1.05	1.05	0	32,075	33,712.35
LINKASSURE	0.75	0.75	0.75	0.75	0.75	0	63,356	46,754.09
LIVESTOCK	1.84	1.84	1.86	1.85	1.85	0.01	953,140	1,763,528.90
MANSARD	0.86	0.86	0.9	0.89	0.9	0.04	1,337,162	1,197,714.74
MAYBAKER	4.6	4.6	0	0	4.6	0	186,601	837,495.75
MBENEFIT	0.4	0.4	0.42	0.39	0.42	0.02	1,034,000	414,800.00
MCNICHOLS	0.8	0.8	0	0	0.8	0	1,200	960.00
MERGROWTH	17.25	17.25	17.25	17.25	17.25	0	14,456	249,366.00
MEYER	0.52	0.52	0.57	0.57	0.57	0.05	119,288	67,994.16
MRS	10.9	10.9	0	0	10.9	0	11,381	134,806.75
MTNN	162	162	161.7	161.7	161.7	-0.3	577,256	93,378,730.70
NAHCO	2.1	2.1	2.16	2.1	2.15	0.05	2,598,678	5,517,600.74
NASCON	14.8	14.8	14.8	14.8	14.8	0	13,250	184,118.50
NB	54.8	54.8	54.8	54.8	54.8	0	86,346	4,707,212.15
NEIMETH	1.71	1.71	1.71	1.71	1.71	0	26,202	49,007.62
NEM	1.87	1.87	1.9	1.9	1.9	0.03	393,841	746,720.65
NESTLE	1420	1420	0	0	1420	0	1,870	2,627,328.00
NIGERINS	0.2	0.2	0.2	0.2	0.2	0	724,950	144,990.00
NNFM	5.95	5.95	6.15	6.15	6.15	0.2	812,614	4,996,727.60
NPFMCRFBK	1.87	1.87	0	0	1.87	0	86,588	154,288.62
OANDO	3.05	3.05	3.02	3	3	-0.05	945,766	2,840,845.18
OKOMUOIL	103.5	103.5	0	0	103.5	0	49,249	5,260,330.80
PRESCO	72	72	78.9	73.95	78.9	6.9	6,719,662	524,939,056.60
PRESTIGE	0.46	0.46	0.46	0.46	0.46	0	139,645	64,025.81
PZ	5.15	5.15	0	0	5.15	0	113,198	588,087.70
REDSTAREX	3.11	3.11	0	0	3.11	0	82,270	273,519.30
REGALINS	0.34	0.34	0.31	0.31	0.31	-0.03	1,828,932	570,899.78
ROYALEX	0.65	0.65	0.7	0.6	0.7	0.05	2,468,995	1,627,201.51
SCOA	2.15	2.15	2.15	2.15	2.15	0	2,992	5,984.00
SEPLAT	620	620	620	620	620	0	12,602	7,832,590.30
SFSREIT	68.6	68.6	68.6	68.6	68.6	0	2,500	160,230.00
SKYAVN	3.33	3.33	3.33	3.33	3.33	0	3,300	12,078.00
SOVRENINS	0.28	0.28	0.28	0.28	0.28	0	310,180	84,020.11
STANBIC	46	46	45.1	45	45.1	-0.9	2,022,707	91,332,775.70
STERLNBANK	1.52	1.52	1.52	1.5	1.5	-0.02	1,129,382	1,717,671.86
SUNUASSUR	0.54	0.54	0.54	0.54	0.54	0	27,040	14,601.60
TOTAL	142	142	142	142	142	0	87,974	13,014,459.90
TRANSCOHOT	3.25	3.25	3.25	3.25	3.25	0	120,909	425,898.48
TRANSCORP	0.89	0.89	0.93	0.86	0.89	0	15,626,067	14,179,618.10
UAC-PROP	0.76	0.76	0.83	0.8	0.83	0.07	7,182,855	5,882,244.52
UACN	10.3	10.3	10.3	10.3	10.3	0	38,274,061	394,222,603.70
UBA	7.25	7.25	7.3	7.2	7.3	0.05	8,800,249	63,786,534.15
UBN	5.9	5.9	6	5.65	5.7	-0.2	9,875,235	57,818,554.35
UCAP	6	6	5.98	5.76	5.76	-0.24	7,843,851	45,996,995.18
UNILEVER	12.4	12.4	0	0	12.4	0	45,531	567,923.30
UNITYBNK	0.55	0.55	0.6	0.54	0.6	0.05	1,520,306	862,221.02
UPDCREIT	5.6	5.6	0	0	5.6	0	67,366	414,271.90
VERITASKAP	0.2	0.2	0.2	0.2	0.2	0	4,732,034	946,406.80
VITAFOAM	9	9	0	0	9	0	356,947	3,131,788.90
WAPCO	20.85	20.85	21.5	20.7	20.7	-0.15	1,861,297	39,005,802.70
WAPIC	0.53	0.53	0.51	0.51	0.51	-0.02	1,171,706	598,090.16
WEMABANK	0.6	0.6	0.59	0.58	0.59	-0.01	1,951,528	1,140,269.33
ZENITHBANK	23	23	23.4	23	23.25	0.25	26,421,735	609,738,886.60

NSE Market Data for Tuesday, 11 May 2021