NSEPricelist

NSE Market Data for Friday, 17 September 2021
Top 10 Gainers - Friday, 17 September 2021
Company Close Change Volume Percentage Change
 GTCO  28  0.95  3,451,079  3.39%  
 UCAP  8.9  0.55  9,821,158  6.18%  
 UACN  10  0.20  2,560,072  2.00%  
 ZENITHBANK  23.8  0.15  9,951,441  0.63%  
 STANBIC  39  0.10  2,310,949  0.26%  
 HONYFLOUR  4  0.09  5,581,851  2.25%  
 OANDO  4.63  0.08  1,627,365  1.73%  
 AFRIPRUD  6.2  0.05  1,421,939  0.81%  
 PZ  5.85  0.05  342,789  0.85%  
 FLOURMILL  29.1  0.05  8,927,511  0.17%  
Top 10 Losers - Friday, 17 September 2021
Company Close Change Volume Percentage Change
 OKOMUOIL  104  -6.00  360,538  -5.77%  
 WAPCO  21.5  -0.50  10,232,918  -2.33%  
 VITAFOAM  17.2  -0.20  1,024,453  -1.16%  
 IKEJAHOTEL  1.14  -0.08  1,000,000  -7.02%  
 CUTIX  4.85  -0.05  1,495,884  -1.03%  
 UNITYBNK  0.55  -0.02  440,315  -3.64%  
 STERLNBANK  1.49  -0.01  4,448,043  -0.67%  
 COURTVILLE  0.29  -0.01  1,836,548  -3.45%  
 FTNCOCOA  0.49  -0.01  1,411,350  -2.04%  
 ARDOVA  15.5  0.00  337,664  0.00%  
Pricelist - Friday, 17 September 2021
CompanyPrevious CloseOpenHighLowCloseChangeVolume Value(N) 
ABCTRANS 0.33 0.33 0.33 0.33 0.33 0 10,337 3,287.06
ACADEMY 0.39 0.39 0.39 0.39 0.39 0 34,130 13,974.60
ACCESS 9 9 9.1 9 9 0 3,280,238 29,753,481.95
AFRIPRUD 6.15 6.15 6.2 6.1 6.2 0.05 1,421,939 8,762,950.20
AIICO 0.95 0.95 0.98 0.94 0.95 0 906,076 869,281.70
AIRTELAFRI 715 715 715 715 715 0 1,484 1,049,488.30
ARDOVA 15.5 15.5 15.5 15.5 15.5 0 337,664 5,089,347.45
BERGER 8.9 8.9 8.9 8.9 8.9 0 12,776 112,408.40
BETAGLAS 52.95 52.95 52.95 52.95 52.95 0 550 27,500.00
BOCGAS 11.65 11.65 11.65 11.65 11.65 0 7,550 84,522.00
BUACEMENT 68 68 68 68 68 0 8,687 531,644.40
CADBURY 8 8 8 8 8 0 20,846 166,422.55
CAP 19.6 19.6 19.6 19.6 19.6 0 417,835 8,194,500.00
CAVERTON 1.72 1.72 1.72 1.72 1.72 0 2,104,000 3,618,880.00
CHAMPION 1.91 1.91 0 0 1.91 0 181,325 362,870.59
CHAMS 0.21 0.21 0.21 0.21 0.21 0 1,262,610 265,388.10
CHELLARAM 2.24 2.24 0 0 2.24 0 6 13.44
CHIPLC 0.48 0.48 0.52 0.52 0.52 0.04 825,153 428,447.60
CILEASING 4.7 4.7 4.7 4.7 4.7 0 7,640 33,127.20
CONOIL 22.35 22.35 22.35 22.35 22.35 0 10,051 224,846.00
CORNERST 0.52 0.52 0.52 0.52 0.52 0 12,000 6,240.00
COURTVILLE 0.3 0.3 0.3 0.29 0.29 -0.01 1,836,548 536,964.40
CUSTODIAN 6.7 6.7 0 0 6.7 0 130,368 942,009.50
CUTIX 4.9 4.9 5 4.85 4.85 -0.05 1,495,884 7,317,792.45
CWG 1.25 1.25 1.25 1.25 1.25 0 4,700 5,402.00
DAARCOMM 0.2 0.2 0.2 0.2 0.2 0 50,000 10,000.00
DANGCEM 245 245 245 245 245 0 114,388 27,602,265.60
DANGSUGAR 17.2 17.2 17.2 17.2 17.2 0 819,816 14,011,980.95
DEAPCAP 0.2 0.2 0.2 0.2 0.2 0 11,234 2,246.80
EKOCORP 5.9 5.9 5.9 5.9 5.9 0 3,678 21,295.62
ELLAHLAKES 4.25 4.25 4.25 4.25 4.25 0 1,000 4,000.00
ETERNA 6.52 6.52 6.52 6.52 6.52 0 459,707 3,090,248.81
ETI 5.05 5.05 5.05 5.05 5.05 0 68,374 351,364.95
ETRANZACT 2.05 2.05 2.05 2.05 2.05 0 27,905 62,786.25
FBNH 7.5 7.5 7.5 7.45 7.5 0 7,408,698 55,503,121.65
FCMB 2.97 2.97 0 0 2.97 0 213,171 632,183.68
FIDELITYBK 2.41 2.41 2.44 2.41 2.43 0.02 7,977,874 19,313,236.26
FIDSON 6.09 6.09 0 0 6.09 0 78,282 463,459.32
FLOURMILL 29.05 29.05 30 29.1 29.1 0.05 8,927,511 266,445,149.60
FTNCOCOA 0.5 0.5 0.49 0.49 0.49 -0.01 1,411,350 691,684.00
GLAXOSMITH 6.05 6.05 0 0 6.05 0 34,568 209,526.40
GTCO 27.05 27.05 28 27.05 28 0.95 3,451,079 94,237,671.75
GUINNESS 30 30 0 0 30 0 171,697 5,151,542.90
HONYFLOUR 3.91 3.91 4 3.85 4 0.09 5,581,851 21,893,799.83
IKEJAHOTEL 1.22 1.22 1.14 1.14 1.14 -0.08 1,000,000 1,140,000.00
INFINITY 1.32 1.32 0 0 1.32 0 5,000 6,600.00
INTBREW 4.8 4.8 0 0 4.8 0 244,847 1,140,076.45
JAIZBANK 0.58 0.58 0.58 0.58 0.58 0 3,620,695 2,098,376.50
JAPAULGOLD 0.5 0.5 0.5 0.5 0.5 0 2,252,091 1,125,399.00
JBERGER 27 27 27 27 27 0 106,751 2,642,550.55
LASACO 1.2 1.2 1.2 1.2 1.2 0 24,379 30,486.17
LEARNAFRCA 1.44 1.44 1.44 1.44 1.44 0 122,150 167,104.50
LINKASSURE 0.59 0.59 0.61 0.61 0.61 0.02 404,317 246,181.77
LIVESTOCK 2.1 2.1 2.14 2.1 2.1 0 2,290,872 4,824,315.57
MAYBAKER 4.47 4.47 4.47 4.47 4.47 0 298,575 1,336,435.50
MBENEFIT 0.29 0.29 0.3 0.29 0.29 0 880,585 256,369.65
MEYER 0.2 0.2 0.2 0.2 0.2 0 12,600 2,772.00
MORISON 2.1 2.1 2.1 2.1 2.1 0 2,151 4,602.60
MRS 13.85 13.85 13.85 13.85 13.85 0 2,057 30,859.80
MTNN 175 175 175 175 175 0 1,354,677 237,149,550.80
MULTIVERSE 0.2 0.2 0.2 0.2 0.2 0 1,000,000 200,000.00
NAHCO 3 3 3.04 3.04 3.04 0.04 674,771 2,036,204.28
NASCON 14.15 14.15 14.15 14.15 14.15 0 76,191 1,079,448.75
NB 48.75 48.75 48.75 48.75 48.75 0 135,423 6,444,213.80
NCR 3 3 3 3 3 0 3,148 8,799.60
NEIMETH 1.9 1.9 1.9 1.9 1.9 0 319,440 566,032.10
NEM 1.93 1.93 1.93 1.93 1.93 0 112,111 217,939.23
NESTLE 1400 1400 1400 1400 1400 0 158,921 222,456,532.20
NNFM 8 8 0 0 8 0 6,465 51,892.50
NPFMCRFBK 1.65 1.65 0 0 1.65 0 128,576 229,056.56
OANDO 4.55 4.55 4.63 4.56 4.63 0.08 1,627,365 7,503,681.43
OKOMUOIL 110 110 104 104 104 -6 360,538 37,627,731.55
OMATEK 0.2 0.2 0.2 0.2 0.2 0 3,500 700.00
PREMPAINTS 10 10 10 10 10 0 100 900.00
PRESCO 79.5 79.5 79.5 79.5 79.5 0 47,046 3,452,364.25
PRESTIGE 0.44 0.44 0.47 0.42 0.47 0.03 1,546,352 676,614.06
PZ 5.8 5.8 5.85 5.85 5.85 0.05 342,789 1,995,058.35
REDSTAREX 3.1 3.1 3.12 3.1 3.1 0 280,251 870,744.61
REGALINS 0.42 0.42 0.45 0.41 0.45 0.03 1,311,000 585,810.00
RTBRISCOE 0.2 0.2 0.2 0.2 0.2 0 153,280 30,656.00
SCOA 1.06 1.06 1.06 1.06 1.06 0 52,190 55,270.25
SEPLAT 710 710 710 710 710 0 6,198 4,316,212.00
SKYAVN 4.05 4.05 4.05 4.05 4.05 0 20 88.00
SOVRENINS 0.25 0.25 0.26 0.24 0.26 0.01 2,144,764 555,181.00
STANBIC 38.9 38.9 39.15 39 39 0.1 2,310,949 90,251,659.75
STERLNBANK 1.5 1.5 1.5 1.49 1.49 -0.01 4,448,043 6,646,456.53
TANTALIZER 0.2 0.2 0.2 0.2 0.2 0 5,000 1,000.00
TOTAL 199.2 199.2 199.2 199.2 199.2 0 217,035 41,840,058.80
TRANSCOHOT 4.5 4.5 4.5 4.5 4.5 0 242 1,197.90
TRANSCORP 0.93 0.93 0.93 0.91 0.93 0 4,919,289 4,528,811.90
TRANSEXPR 0.89 0.89 0.89 0.89 0.89 0 8,500 6,885.00
TRIPPLEG 0.96 0.96 0.96 0.96 0.96 0 254,056 228,703.28
UACN 9.8 9.8 10.1 10 10 0.2 2,560,072 25,724,530.30
UBA 7.6 7.6 7.65 7.6 7.6 0 11,058,352 84,048,815.85
UBN 4.85 4.85 0 0 4.85 0 58,716 291,856.05
UCAP 8.35 8.35 8.9 8.3 8.9 0.55 9,821,158 84,914,432.80
UNILEVER 13.5 13.5 13.5 13.5 13.5 0 218,664 2,881,676.25
UNIONDICON 9.9 9.9 9.9 9.9 9.9 0 910 8,144.50
UNITYBNK 0.57 0.57 0.55 0.55 0.55 -0.02 440,315 242,579.55
UNIVINSURE 0.2 0.2 0.2 0.2 0.2 0 19,076,700 3,815,340.00
UPDC 1.78 1.78 1.88 1.76 1.8 0.02 2,878,540 5,262,101.52
UPDCREIT 5.6 5.6 5.6 5.6 5.6 0 1,643 9,063.40
UPL 1.02 1.02 1.02 1.02 1.02 0 18,200 20,384.00
VERITASKAP 0.23 0.23 0.23 0.23 0.23 0 7,500 1,725.00
VITAFOAM 17.4 17.4 17.2 16.55 17.2 -0.2 1,024,453 17,300,953.35
WAPCO 22 22 21.6 21.5 21.5 -0.5 10,232,918 220,204,331.60
WAPIC 0.5 0.5 0.5 0.5 0.5 0 485,423 242,711.50
WEMABANK 0.76 0.76 0.77 0.76 0.76 0 843,210 642,059.60
ZENITHBANK 23.65 23.65 23.8 23.65 23.8 0.15 9,951,441 235,600,707.30