NSE Pricelist

Top 10 Gainers - Friday, 15 January 2021
Company	Close	Change	Volume	Percentage Change
NEWGOLD	8720	20.00	42	0.23%
FLOURMILL	32.8	2.80	7,461,830	8.54%
PRESCO	74	2.00	565,795	2.70%
MTNN	170	2.00	2,046,163	1.18%
NB	60	1.95	1,499,271	3.25%
UACN	8.25	0.75	16,352,370	9.09%
JBERGER	19.25	0.70	413,453	3.64%
NNFM	7.41	0.67	264,400	9.04%
VETINDETF	20.62	0.57	500	2.76%
DANGSUGAR	20.8	0.45	13,735,798	2.16%

Top 10 Losers - Friday, 15 January 2021
Company	Close	Change	Volume	Percentage Change
VSPBONDETF	233.23	-10.82	10	-4.64%
ARDOVA	19.7	-2.15	5,511,506	-10.91%
FGS202141	102.63	-1.65	2,500	-1.61%
FGS202129	100	-0.56	20	-0.56%
VETGRIF30	17.73	-0.27	10	-1.52%
MAYBAKER	3.63	-0.22	328,923	-6.06%
ZENITHBANK	26.3	-0.10	36,265,546	-0.38%
UNILEVER	13.45	-0.05	653,241	-0.37%
STERLNBANK	2	-0.04	18,480,712	-2.00%
DAARCOMM	0.27	-0.03	1,554,201	-11.11%

Pricelist - Friday, 15 January 2021
Company	Previous Close	Open	High	Low	Close	Change	Volume	Value(N)
ABBEYBDS	1.05	1.05	1.05	1.05	1.05	0	2,500	2,625.00
ABCTRANS	0.35	0.35	0.35	0.35	0.35	0	100,571	35,813.39
ACADEMY	0.36	0.36	0.39	0.39	0.39	0.03	243,000	94,770.00
ACCESS	9.5	9.5	9.75	9.4	9.7	0.2	47,973,050	461,743,377.30
AFRINSURE	0.2	0.2	0	0	0.2	0	22,300	4,460.00
AFRIPRUD	7	7	7	6.96	7	0	3,471,950	24,205,495.97
AFROMEDIA	0.2	0.2	0	0	0.2	0	1,075	215.00
AIICO	1.2	1.2	1.24	1.2	1.2	0	2,371,776	2,915,031.98
AIRTELAFRI	851.8	851.8	0	0	851.8	0	799	657,306.70
ARBICO	1.03	1.03	0	0	1.03	0	10,000	10,200.00
ARDOVA	21.85	21.85	20.9	19.7	19.7	-2.15	5,511,506	111,218,122.10
BERGER	8.05	8.05	8.05	8.05	8.05	0	53,445	390,477.80
BETAGLAS	55.4	55.4	55.4	55.4	55.4	0	12,329	629,911.90
BOCGAS	12.52	12.52	12.52	12.52	12.52	0	92,800	1,274,661.00
BUACEMENT	79.9	79.9	79.9	79.9	79.9	0	347,680	27,184,856.95
CADBURY	9.3	9.3	9.5	9.5	9.5	0.2	722,135	6,870,754.80
CAP	20	20	0	0	20	0	248,414	4,995,809.10
CAVERTON	2	2	2.11	1.98	1.98	-0.02	4,835,935	9,785,749.83
CHAMPION	1.23	1.23	1.35	1.35	1.35	0.12	286,164	386,321.40
CHAMS	0.26	0.26	0.28	0.28	0.28	0.02	2,819,202	789,376.56
CHELLARAM	2.26	2.26	0	0	2.26	0	1,845	4,169.70
CHIPLC	0.32	0.32	0.35	0.32	0.35	0.03	4,960,702	1,642,156.70
CILEASING	5.7	5.7	0	0	5.7	0	164,164	843,204.44
CONOIL	21	21	0	0	21	0	20,198	403,846.05
CORNERST	0.62	0.62	0.65	0.65	0.65	0.03	612,504	387,728.33
COURTVILLE	0.22	0.22	0.24	0.22	0.22	0	23,669,226	5,447,403.05
CUSTODIAN	6	6	6	6	6	0	413,855	2,479,344.50
CUTIX	2.09	2.09	0	0	2.09	0	126,766	273,180.02
DAARCOMM	0.3	0.3	0.27	0.27	0.27	-0.03	1,554,201	419,634.27
DANGCEM	237	237	0	0	237	0	1,334,175	307,358,016.40
DANGSUGAR	20.35	20.35	20.8	20.45	20.8	0.45	13,735,798	283,334,561.10
DEAPCAP	0.2	0.2	0	0	0.2	0	11,000	2,200.00
ETERNA	5.3	5.3	0	0	5.3	0	111,515	577,038.80
ETI	6.5	6.5	6.5	6.5	6.5	0	1,855,008	12,090,291.90
FBNH	7.5	7.5	7.7	7.5	7.6	0.1	23,104,942	175,332,028.10
FCMB	3.22	3.22	3.27	3.2	3.23	0.01	10,213,622	32,985,468.93
FGS202129	100.56	100.56	100	100	100	-0.56	20	20,000.02
FGS202141	104.28	104.28	104.23	102.63	102.63	-1.65	2,500	2,566,717.04
FGS202267	100	100	100	100	100	0	50	50,000.00
FIDELITYBK	2.7	2.7	2.79	2.7	2.77	0.07	18,029,600	49,206,337.20
FIDSON	4.6	4.6	0	0	4.6	0	196,452	923,076.95
FLOURMILL	30	30	32.95	30	32.8	2.8	7,461,830	234,350,439.00
FTNCOCOA	0.66	0.66	0.7	0.69	0.69	0.03	4,756,000	3,298,027.66
GLAXOSMITH	7	7	0	0	7	0	665,433	4,587,454.45
GUARANTY	33	33	33.1	33	33.05	0.05	38,621,283	1,276,653,679.00
GUINNESS	18.85	18.85	19	19	19	0.15	2,135,605	40,539,718.80
HONYFLOUR	1.24	1.24	1.24	1.21	1.22	-0.02	2,399,038	2,966,763.93
INITSPLC	0.52	0.52	0	0	0.52	0	125,000	59,250.00
INTBREW	6.8	6.8	0	0	6.8	0	475,777	3,143,860.90
INTERLINK	2.91	2.91	0	0	2.91	0	312	901.68
JAIZBANK	0.7	0.7	0.72	0.68	0.69	-0.01	5,742,896	3,975,021.85
JAPAULGOLD	1.39	1.39	1.52	1.41	1.52	0.13	115,831,962	174,903,596.70
JBERGER	18.55	18.55	19.25	19.25	19.25	0.7	413,453	7,832,423.35
JOHNHOLT	0.5	0.5	0	0	0.5	0	690	365.00
LASACO	0.45	0.45	0.45	0.43	0.45	0	10,116,944	4,528,451.35
LEARNAFRCA	1	1	1.01	0.99	0.99	-0.01	584,500	587,060.00
LINKASSURE	0.63	0.63	0.69	0.69	0.69	0.06	267,285	183,232.15
LIVESTOCK	1.92	1.92	2.11	1.9	2.11	0.19	8,294,749	16,830,533.30
MANSARD	1.51	1.51	1.64	1.6	1.6	0.09	27,373,002	44,626,022.18
MAYBAKER	3.85	3.85	3.63	3.63	3.63	-0.22	328,923	1,194,225.79
MBENEFIT	0.39	0.42	0.42	0.41	0.42	0.03	42,578,237	17,878,859.54
MCNICHOLS	0.51	0.51	0	0	0.51	0	3,200	1,632.00
MOBIL	249.5	249.5	0	0	249.5	0	16,636	3,927,416.70
MRS	13.75	13.75	0	0	13.75	0	39,996	602,490.40
MTNN	168	168	170	168	170	2	2,046,163	346,224,343.20
NAHCO	2.25	2.25	2.25	2.22	2.23	-0.02	1,093,109	2,433,732.70
NASCON	17.5	17.5	17.6	17.55	17.55	0.05	731,195	12,865,892.20
NB	58.05	58.05	60	60	60	1.95	1,499,271	89,814,434.35
NEIMETH	2.06	2.06	2.1	2.1	2.1	0.04	1,220,525	2,556,192.24
NEM	2.3	2.3	2.3	2.3	2.3	0	142,160	300,556.00
NESF	552.2	552.2	552.2	552.2	552.2	0	200	110,440.00
NESTLE	1505	1505	1505	1505	1505	0	310,556	462,580,966.10
NEWGOLD	8700	8700	8720	8720	8720	20	42	366,240.00
NIGERINS	0.24	0.24	0.26	0.25	0.26	0.02	9,312,044	2,409,323.25
NNFM	6.74	6.74	7.41	7.41	7.41	0.67	264,400	1,958,148.00
NOTORE	62.5	62.5	0	0	62.5	0	20	1,200.00
NPFMCRFBK	1.72	1.72	1.73	1.73	1.73	0.01	593,179	1,026,284.92
NSLTECH	0.2	0.2	0	0	0.2	0	8	1.60
OANDO	3.5	3.5	3.5	3.5	3.5	0	1,261,750	4,452,191.45
OKOMUOIL	93	93	93	93	93	0	924	84,230.70
OMATEK	0.22	0.22	0.22	0.22	0.22	0	52,560	10,520.10
PORTPAINT	2.44	2.44	2.44	2.44	2.44	0	62,000	156,960.00
PRESCO	72	72	74	74	74	2	565,795	41,836,145.00
PRESTIGE	0.5	0.5	0.5	0.49	0.5	0	857,122	419,882.60
PZ	5.2	5.2	5.2	5.2	5.2	0	674,285	3,508,549.10
REDSTAREX	3.5	3.5	0	0	3.5	0	133,357	455,129.45
REGALINS	0.3	0.3	0.33	0.31	0.33	0.03	3,745,885	1,200,424.35
ROYALEX	0.31	0.31	0.34	0.31	0.34	0.03	5,923,735	1,999,069.90
RTBRISCOE	0.2	0.2	0	0	0.2	0	95,714	19,142.80
SCOA	2.93	2.93	0	0	2.93	0	3,842	10,142.88
SEPLAT	540	540	0	0	540	0	70,102	36,079,862.80
SKYAVN	3.2	3.2	0	0	3.2	0	13,600	40,350.00
SOVRENINS	0.24	0.24	0.26	0.26	0.26	0.02	1,220,335	317,287.10
STANBIC	44	44	0	0	44	0	109,130	4,638,047.95
STERLNBANK	2.04	2.04	2	1.84	2	-0.04	18,480,712	36,724,115.50
STUDPRESS	1.79	1.79	0	0	1.79	0	4,000	6,480.00
SUNUASSUR	1	1	0	0	1	0	59,400	61,460.00
TOTAL	143	143	0	0	143	0	26,107	3,704,550.10
TOURIST	3.15	3.15	0	0	3.15	0	832	2,362.88
TRANSCORP	0.95	0.95	0.99	0.97	0.98	0.03	36,269,389	35,402,985.17
TRANSEXPR	0.73	0.73	0.8	0.8	0.8	0.07	195,000	156,000.00
TRIPPLEG	0.72	0.72	0	0	0.72	0	44,687	32,903.40
UAC-PROP	0.8	0.8	0.8	0.8	0.8	0	3,214,709	2,571,442.19
UACN	7.5	7.5	8.25	7.65	8.25	0.75	16,352,370	128,251,778.80
UBA	9.05	9.05	9.25	9.05	9.25	0.2	37,307,239	341,932,103.70
UBN	5.6	5.6	5.7	5.6	5.7	0.1	2,119,259	11,935,517.75
UCAP	5.19	5.19	5.4	5.2	5.29	0.1	10,422,937	55,640,443.64
UHOMREIT	40.65	40.65	0	0	40.65	0	1,051	38,887.00
UNILEVER	13.5	13.5	13.45	13.45	13.45	-0.05	653,241	8,800,366.00
UNIONDAC	0.31	0.31	0.32	0.3	0.3	-0.01	433,000	133,150.00
UNITYBNK	0.7	0.7	0	0	0.7	0	409,320	288,881.70
UNIVINSURE	0.2	0.2	0.2	0.2	0.2	0	2,348,730	469,746.00
UPDCREIT	5.5	5.5	0	0	5.5	0	11,474	60,605.20
UPL	1.25	1.25	0	0	1.25	0	300,000	411,000.00
VERITASKAP	0.24	0.24	0.25	0.24	0.25	0.01	5,771,669	1,390,132.96
VETBANK	4.06	4.06	4.17	4.17	4.17	0.11	10	41.70
VETGOODS	5.88	5.88	6.07	6.07	6.07	0.19	10	60.70
VETGRIF30	18	18	17.73	17.73	17.73	-0.27	10	177.30
VETINDETF	20.05	20.05	20.62	20.62	20.62	0.57	500	10,310.00
VITAFOAM	9	9	9.05	9	9.05	0.05	1,148,008	10,340,256.60
VSPBONDETF	244.05	244.05	233.23	233.23	233.23	-10.82	10	2,332.30
WAPCO	23.5	23.5	23.8	23.6	23.8	0.3	16,895,776	400,846,773.60
WAPIC	0.5	0.5	0.55	0.53	0.55	0.05	5,781,828	3,145,769.34
WEMABANK	0.75	0.75	0.75	0.7	0.75	0	2,742,088	2,006,406.29
ZENITHBANK	26.4	26.4	26.8	26.3	26.3	-0.1	36,265,546	964,693,006.90

NSE Market Data for Friday, 15 January 2021