NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
23/Jul/2021	ABCTRANS	0.34	0.36	0.36	0.36	0.02	578,608	208,546.15	Chart
23/Jul/2021	ACADEMY	0.35	0.35	0.35	0.35	0.00	3,000	1,140.00	Chart
23/Jul/2021	ACCESS	9.15	9.20	9.10	9.15	0.00	6,616,248	60,428,327.50	Chart
23/Jul/2021	AFRIPRUD	6.50	6.90	6.60	6.90	0.40	2,279,983	15,609,654.05	Chart
23/Jul/2021	AFROMEDIA	0.20	0.20	0.20	0.20	0.00	345	69.00	Chart
23/Jul/2021	AIICO	1.05	1.06	1.05	1.06	0.01	1,952,165	2,062,770.92	Chart
23/Jul/2021	AIRTELAFRI	601.00	601.00	601.00	601.00	0.00	529	319,659.80	Chart
23/Jul/2021	ARDOVA	15.00	15.90	15.90	15.90	0.90	843,717	13,245,155.95	Chart
23/Jul/2021	BERGER	8.90	8.90	8.90	8.90	0.00	3,223	26,982.70	Chart
23/Jul/2021	BETAGLAS	52.95	52.95	52.95	52.95	0.00	5	264.75	Chart
23/Jul/2021	BOCGAS	7.70	7.70	7.70	7.70	0.00	10	84.50	Chart
23/Jul/2021	BUACEMENT	71.00	71.00	71.00	71.00	0.00	157,109	10,395,662.30	Chart
23/Jul/2021	CADBURY	8.60	9.00	8.60	9.00	0.40	2,446,564	21,851,330.80	Chart
23/Jul/2021	CAP	20.80	20.80	20.80	20.80	0.00	11,814	247,331.75	Chart
23/Jul/2021	CAVERTON	1.92	1.95	1.91	1.95	0.03	417,170	801,676.00	Chart
23/Jul/2021	CHAMPION	2.25	2.05	2.04	2.05	-0.20	1,568,073	3,211,830.68	Chart
23/Jul/2021	CHAMS	0.20	0.21	0.20	0.21	0.01	1,552,446	319,501.20	Chart
23/Jul/2021	CHELLARAM	2.24	2.24	2.24	2.24	0.00	13,336	26,938.72	Chart
23/Jul/2021	CHIPLC	0.63	0.62	0.57	0.62	-0.01	4,169,145	2,461,856.70	Chart
23/Jul/2021	CILEASING	4.75	4.75	4.75	4.75	0.00	3,520	16,005.60	Chart
23/Jul/2021	CONOIL	18.50	18.50	18.50	18.50	0.00	47,765	970,530.55	Chart
23/Jul/2021	CORNERST	0.53	0.53	0.53	0.53	0.00	139,457	75,075.11	Chart
23/Jul/2021	COURTVILLE	0.23	0.24	0.23	0.23	0.00	4,934,016	1,168,951.51	Chart
23/Jul/2021	CUSTODIAN	6.10	6.25	6.25	6.25	0.15	231,513	1,462,736.45	Chart
23/Jul/2021	CUTIX	4.38	4.81	4.81	4.81	0.43	3,382,404	16,249,863.24	Chart
23/Jul/2021	CWG	1.25	1.25	1.25	1.25	0.00	10,000	13,600.00	Chart
23/Jul/2021	DANGCEM	248.00	248.00	248.00	248.00	0.00	440,051	107,062,074.90	Chart
23/Jul/2021	DANGSUGAR	17.50	17.65	17.65	17.65	0.15	1,123,443	19,906,417.35	Chart
23/Jul/2021	ETERNA	7.13	7.13	7.13	7.13	0.00	428,020	2,940,390.21	Chart
23/Jul/2021	ETI	5.10	5.10	5.10	5.10	0.00	84,577	442,086.90	Chart
23/Jul/2021	ETRANZACT	2.06	2.06	2.06	2.06	0.00	10,000	21,200.00	Chart
23/Jul/2021	FBNH	7.50	7.50	7.30	7.50	0.00	5,600,717	41,897,969.50	Chart
23/Jul/2021	FCMB	2.99	3.00	2.93	3.00	0.01	2,623,894	7,772,500.72	Chart
23/Jul/2021	FG132036S2	1000.50	1000.10	1000.10	1000.10	-0.40	1,915	1,915,191.50	Chart
23/Jul/2021	FG172035S1	100.00	114.31	114.31	114.31	14.31	1,000	1,143,090.00	Chart
23/Jul/2021	FGSUK2027S3	1001.03	1015.00	1001.85	1012.00	10.97	1,120	1,122,309.41	Chart
23/Jul/2021	FIDELITYBK	2.39	2.41	2.39	2.39	0.00	24,764,277	59,353,189.85	Chart
23/Jul/2021	FIDSON	6.09	6.09	6.09	6.09	0.00	72,644	402,133.29	Chart
23/Jul/2021	FLOURMILL	29.85	30.00	29.85	29.85	0.00	3,137,579	93,779,573.80	Chart
23/Jul/2021	FTNCOCOA	0.38	0.41	0.40	0.41	0.03	1,331,427	543,177.96	Chart
23/Jul/2021	GLAXOSMITH	6.15	6.15	6.15	6.15	0.00	55,961	343,747.60	Chart
23/Jul/2021	GTCO	29.50	29.60	29.45	29.60	0.10	8,404,619	248,371,175.00	Chart
23/Jul/2021	GUINNESS	29.00	31.65	31.65	31.65	2.65	830,962	25,722,966.25	Chart
23/Jul/2021	HONYFLOUR	1.74	1.74	1.70	1.74	0.00	2,125,137	3,652,746.28	Chart
23/Jul/2021	IKEJAHOTEL	1.25	1.25	1.25	1.25	0.00	214,532	245,724.08	Chart
23/Jul/2021	INTBREW	5.35	5.25	5.20	5.20	-0.15	699,446	3,650,190.50	Chart
23/Jul/2021	JAIZBANK	0.56	0.59	0.58	0.58	0.02	2,863,381	1,667,726.59	Chart
23/Jul/2021	JAPAULGOLD	0.53	0.53	0.52	0.52	-0.01	3,018,482	1,584,832.89	Chart
23/Jul/2021	JBERGER	20.30	20.30	20.30	20.30	0.00	79,541	1,645,903.30	Chart
23/Jul/2021	JOHNHOLT	0.73	0.74	0.74	0.74	0.01	201,330	148,877.80	Chart
23/Jul/2021	LASACO	1.60	1.65	1.60	1.60	0.00	2,123,791	3,436,983.57	Chart
23/Jul/2021	LEARNAFRCA	1.49	1.50	1.50	1.50	0.01	603,947	903,597.85	Chart
23/Jul/2021	LINKASSURE	0.70	0.70	0.70	0.70	0.00	116,118	74,772.29	Chart
23/Jul/2021	LIVESTOCK	1.90	1.97	1.91	1.97	0.07	1,913,596	3,694,853.53	Chart
23/Jul/2021	MANSARD	0.87	0.88	0.86	0.87	0.00	9,266,738	8,038,869.72	Chart
23/Jul/2021	MAYBAKER	4.43	4.43	4.43	4.43	0.00	96,925	426,474.28	Chart
23/Jul/2021	MBENEFIT	0.39	0.39	0.38	0.39	0.00	1,889,874	734,652.12	Chart
23/Jul/2021	MEYER	0.59	0.59	0.59	0.59	0.00	1,280	819.20	Chart
23/Jul/2021	MORISON	1.40	1.40	1.40	1.40	0.00	4,690	7,222.60	Chart
23/Jul/2021	MRS	12.60	12.60	12.60	12.60	0.00	70,452	942,537.00	Chart
23/Jul/2021	MTNN	165.00	165.00	165.00	165.00	0.00	489,292	80,402,498.70	Chart
23/Jul/2021	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	2,175,635	435,127.00	Chart
23/Jul/2021	NAHCO	2.26	2.23	2.15	2.20	-0.06	4,252,831	9,425,759.51	Chart
23/Jul/2021	NASCON	15.00	15.00	15.00	15.00	0.00	2,368,424	35,526,316.00	Chart
23/Jul/2021	NB	58.00	58.00	58.00	58.00	0.00	233,031	13,035,612.10	Chart
23/Jul/2021	NCR	3.00	3.00	3.00	3.00	0.00	1,918	5,754.00	Chart
23/Jul/2021	NEIMETH	1.75	1.75	1.75	1.75	0.00	62,749	111,539.92	Chart
23/Jul/2021	NEM	2.00	2.00	2.00	2.00	0.00	6,032,633	12,067,952.83	Chart
23/Jul/2021	NESTLE	1540.00	1540.00	1540.00	1540.00	0.00	107,731	149,562,309.40	Chart
23/Jul/2021	NEWGOLD	8400.00	8990.00	8400.00	8990.00	590.00	201	1,688,990.00	Chart
23/Jul/2021	NGX30	1645.83	1649.11	1645.01	1649.09	3.26	123,807,432	2,094,818,874.00	Chart
23/Jul/2021	NGX50	1672.57	1677.16	1670.77	1677.16	4.59	120,973,686	1,729,526,470.00	Chart
23/Jul/2021	NGXAFRBVI	1079.75	1085.81	1078.07	1083.60	3.85	67,028,911	993,229,190.20	Chart
23/Jul/2021	NGXAFRHDYI	2415.62	2443.27	2415.62	2441.22	25.60	99,142,760	1,314,155,232.00	Chart
23/Jul/2021	NGXBNK	383.05	386.36	382.50	384.99	1.94	81,989,482	824,689,538.40	Chart
23/Jul/2021	NGXCG	1233.54	1238.10	1231.20	1238.08	4.54	145,497,525	1,965,158,397.00	Chart
23/Jul/2021	NGXCNSMRGDS	594.94	597.35	594.06	597.32	2.38	20,424,881	452,395,445.90	Chart
23/Jul/2021	NGXINDUSTR	2001.03	2003.11	2001.03	2001.80	0.77	5,945,857	176,751,037.40	Chart
23/Jul/2021	NGXINS	200.05	200.05	197.47	200.02	-0.03	47,097,285	35,040,166.61	Chart
23/Jul/2021	NGXLOTUSISLM	2820.80	2826.66	2820.80	2826.64	5.84	19,077,297	581,486,190.00	Chart
23/Jul/2021	NGXMAINBOARD	1561.36	1566.52	1561.42	1566.52	5.16	179,746,900	1,203,635,090.00	Chart
23/Jul/2021	NGXMERIGRW	1810.73	1813.41	1810.37	1813.41	2.68	28,948,332	611,702,050.30	Chart
23/Jul/2021	NGXMERIVAL	1844.42	1860.72	1833.41	1860.72	16.30	95,973,257	1,104,997,634.00	Chart
23/Jul/2021	NGXOILGAS	349.13	363.02	349.13	363.02	13.89	3,466,652	188,847,907.70	Chart
23/Jul/2021	NGXPENSION	1524.58	1531.16	1521.47	1531.16	6.58	144,366,444	2,208,699,452.00	Chart
23/Jul/2021	NGXPREMIUM	3755.51	3760.87	3752.76	3759.11	3.60	50,493,897	1,107,644,095.00	Chart
23/Jul/2021	NGXSOVBND	801.35	807.00	801.33	807.00	5.65	2,915	3,058,281.50	Chart
23/Jul/2021	NNFM	6.15	6.15	6.15	6.15	0.00	140,830	877,546.00	Chart
23/Jul/2021	NPFMCRFBK	1.72	1.72	1.70	1.70	-0.02	3,185,285	5,441,750.26	Chart
23/Jul/2021	NSEASI	38585.52	38667.90	38578.85	38667.90	82.38	230,254,133	2,311,306,124.00	Chart
23/Jul/2021	OANDO	3.61	3.97	3.97	3.97	0.36	1,643,731	6,525,612.07	Chart
23/Jul/2021	OKOMUOIL	110.00	110.00	110.00	110.00	0.00	76,907	8,234,965.95	Chart
23/Jul/2021	PRESCO	70.00	70.00	70.00	70.00	0.00	745,859	52,467,168.10	Chart
23/Jul/2021	PRESTIGE	0.48	0.47	0.44	0.47	-0.01	1,286,066	570,451.03	Chart
23/Jul/2021	PZ	5.80	5.80	5.80	5.80	0.00	68,740	404,583.90	Chart
23/Jul/2021	REDSTAREX	3.30	3.20	3.20	3.20	-0.10	755,995	2,468,884.46	Chart
23/Jul/2021	REGALINS	0.49	0.48	0.45	0.48	-0.01	835,177	386,929.65	Chart
23/Jul/2021	RTBRISCOE	0.20	0.20	0.20	0.20	0.00	50,120	10,024.00	Chart
23/Jul/2021	SCOA	1.95	1.95	1.95	1.95	0.00	2,807	4,940.32	Chart
23/Jul/2021	SEPLAT	770.00	770.00	770.00	770.00	0.00	111,424	85,713,917.40	Chart
23/Jul/2021	SFSREIT	68.60	68.60	68.60	68.60	0.00	10,310	641,853.50	Chart
23/Jul/2021	SOVRENINS	0.29	0.29	0.28	0.29	0.00	10,390,797	2,920,232.10	Chart
23/Jul/2021	STANBIC	40.70	40.70	40.70	40.70	0.00	325,177	13,226,459.95	Chart
23/Jul/2021	STANBICETF30	70.00	68.50	64.00	64.00	-6.00	185	12,515.00	Chart
23/Jul/2021	STERLNBANK	1.52	1.53	1.52	1.52	0.00	2,172,375	3,310,053.99	Chart
23/Jul/2021	SUNUASSUR	0.47	0.47	0.47	0.47	0.00	10,756	4,720.20	Chart
23/Jul/2021	TANTALIZER	0.20	0.20	0.20	0.20	0.00	32,000	6,400.00	Chart
23/Jul/2021	TOTAL	184.80	203.20	203.20	203.20	18.40	391,995	79,452,301.50	Chart
23/Jul/2021	TRANSCORP	0.94	0.94	0.93	0.94	0.00	6,263,815	5,885,190.81	Chart
23/Jul/2021	TRIPPLEG	1.00	1.00	1.00	1.00	0.00	10,200	11,010.00	Chart
23/Jul/2021	UACN	10.15	10.50	10.15	10.50	0.35	1,967,766	20,453,059.55	Chart
23/Jul/2021	UBA	7.75	7.80	7.70	7.80	0.05	10,991,498	85,293,731.30	Chart
23/Jul/2021	UBN	5.45	5.45	5.45	5.45	0.00	410,521	2,188,692.80	Chart
23/Jul/2021	UCAP	6.85	7.35	6.90	7.35	0.50	14,501,700	102,607,113.10	Chart
23/Jul/2021	UNILEVER	13.15	14.30	13.15	14.30	1.15	3,658,581	50,822,096.65	Chart
23/Jul/2021	UNITYBNK	0.57	0.61	0.59	0.61	0.04	2,267,039	1,360,606.81	Chart
23/Jul/2021	UNIVINSURE	0.20	0.22	0.20	0.22	0.02	6,538,931	1,324,712.82	Chart
23/Jul/2021	UPDC	1.30	1.38	1.32	1.35	0.05	1,838,474	2,459,526.00	Chart
23/Jul/2021	UPDCREIT	6.00	6.00	6.00	6.00	0.00	2,313	13,537.20	Chart
23/Jul/2021	UPL	1.55	1.41	1.41	1.41	-0.14	251,600	369,060.00	Chart
23/Jul/2021	VERITASKAP	0.24	0.26	0.24	0.24	0.00	1,355,015	340,663.90	Chart
23/Jul/2021	VITAFOAM	15.70	16.00	15.80	16.00	0.30	1,916,340	30,391,926.15	Chart
23/Jul/2021	WAPCO	21.65	22.00	21.75	21.75	0.10	1,949,971	42,768,038.55	Chart
23/Jul/2021	WAPIC	0.56	0.55	0.54	0.55	-0.01	990,622	539,523.65	Chart
23/Jul/2021	WEMABANK	0.89	0.89	0.84	0.89	0.00	7,524,870	6,567,585.49	Chart
23/Jul/2021	ZENITHBANK	24.65	25.00	24.65	24.85	0.20	24,294,696	604,077,537.20	Chart