NSEPricelist

NSE Market Data for Tuesday, 11 May 2021
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
CompanyPrevious CloseOpenHighLowCloseChangeVolume 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