NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
27/Feb/2020	ACCESS	9.00	8.80	8.70	8.75	-0.25	1,520,210	13,296,652.65	Chart
27/Feb/2020	AFRIPRUD	5.05	5.00	4.96	5.00	-0.05	4,042,954	20,137,424.40	Chart
27/Feb/2020	AIICO	0.82	0.85	0.85	0.85	0.03	695,080	588,141.00	Chart
27/Feb/2020	AIRTELAFRI	298.90	298.90	298.90	298.90	0.00	10,096	3,318,436.00	Chart
27/Feb/2020	ARDOVA	16.70	17.00	17.00	17.00	0.30	346,889	5,605,599.95	Chart
27/Feb/2020	BERGER	6.75	6.75	6.75	6.75	0.00	100,000	740,000.00	Chart
27/Feb/2020	BOCGAS	4.05	4.05	4.05	4.05	0.00	12,035	49,343.50	Chart
27/Feb/2020	BUACEMENT	37.15	37.15	37.15	37.15	0.00	118,060	4,117,776.00	Chart
27/Feb/2020	CADBURY	9.00	9.00	9.00	9.00	0.00	78,283	638,588.65	Chart
27/Feb/2020	CAP	24.60	24.60	24.60	24.60	0.00	6,070	139,640.00	Chart
27/Feb/2020	CAVERTON	2.70	2.70	2.70	2.70	0.00	271,000	738,550.00	Chart
27/Feb/2020	CHAMPION	0.81	0.81	0.81	0.81	0.00	54,275	43,119.25	Chart
27/Feb/2020	CHAMS	0.26	0.26	0.26	0.26	0.00	608,614	158,239.64	Chart
27/Feb/2020	CHIPLC	0.29	0.27	0.27	0.27	-0.02	105,000	28,500.00	Chart
27/Feb/2020	CONOIL	18.00	18.00	18.00	18.00	0.00	5,920	97,946.00	Chart
27/Feb/2020	CORNERST	0.56	0.56	0.51	0.56	0.00	468,406	255,757.36	Chart
27/Feb/2020	CUSTODIAN	5.45	5.45	5.00	5.45	0.00	1,399,113	7,338,214.55	Chart
27/Feb/2020	CUTIX	1.40	1.40	1.40	1.40	0.00	90,293	123,260.20	Chart
27/Feb/2020	DAARCOMM	0.33	0.33	0.33	0.33	0.00	100	30.00	Chart
27/Feb/2020	DANGCEM	170.00	170.00	170.00	170.00	0.00	374,929	58,437,152.90	Chart
27/Feb/2020	DANGSUGAR	12.10	12.10	12.10	12.10	0.00	124,900	1,384,680.10	Chart
27/Feb/2020	EKOCORP	5.50	5.50	5.50	5.50	0.00	20	110.00	Chart
27/Feb/2020	ETERNA	2.20	2.20	2.20	2.20	0.00	28,988	60,718.20	Chart
27/Feb/2020	ETI	6.25	6.25	6.00	6.00	-0.25	1,722,124	10,462,752.20	Chart
27/Feb/2020	FBNH	5.40	5.40	5.05	5.10	-0.30	18,609,561	99,209,939.55	Chart
27/Feb/2020	FCMB	1.86	1.87	1.85	1.86	0.00	5,531,143	10,276,247.61	Chart
27/Feb/2020	FG142027S1	1290.00	1330.00	1330.00	1330.00	40.00	636	845,880.00	Chart
27/Feb/2020	FGSUK2025S2	1068.60	1078.70	1078.70	1078.70	10.10	50	53,935.00	Chart
27/Feb/2020	FIDELITYBK	2.07	2.07	2.05	2.06	-0.01	5,525,339	11,365,942.54	Chart
27/Feb/2020	FIDSON	2.54	2.54	2.54	2.54	0.00	14,650	33,709.40	Chart
27/Feb/2020	FLOURMILL	23.00	21.00	21.00	21.00	-2.00	538,507	11,293,836.95	Chart
27/Feb/2020	GLAXOSMITH	4.60	4.60	4.60	4.60	0.00	264,365	1,248,492.20	Chart
27/Feb/2020	GUARANTY	27.00	27.00	26.40	26.40	-0.60	35,616,061	949,076,609.90	Chart
27/Feb/2020	GUINNESS	25.20	25.20	25.20	25.20	0.00	159,617	3,734,794.05	Chart
27/Feb/2020	HONYFLOUR	1.05	1.00	1.00	1.00	-0.05	433,215	437,225.95	Chart
27/Feb/2020	IKEJAHOTEL	1.21	1.21	1.21	1.21	0.00	14,800	16,132.00	Chart
27/Feb/2020	INTBREW	7.05	7.05	7.05	7.05	0.00	8,012	54,166.00	Chart
27/Feb/2020	INTERLINK	2.91	2.91	2.91	2.91	0.00	100	262.00	Chart
27/Feb/2020	JAIZBANK	0.53	0.58	0.58	0.58	0.05	406,600	235,362.00	Chart
27/Feb/2020	JAPAULOIL	0.20	0.20	0.20	0.20	0.00	300,200	60,040.00	Chart
27/Feb/2020	JBERGER	22.40	22.40	22.40	22.40	0.00	72,434	1,588,999.00	Chart
27/Feb/2020	JOHNHOLT	0.56	0.56	0.56	0.56	0.00	11,278	5,751.78	Chart
27/Feb/2020	LASACO	0.25	0.25	0.24	0.25	0.00	1,098,000	270,100.00	Chart
27/Feb/2020	LAWUNION	0.88	0.95	0.80	0.95	0.07	246,500	213,617.00	Chart
27/Feb/2020	LEARNAFRCA	1.24	1.24	1.24	1.24	0.00	65,793	75,458.08	Chart
27/Feb/2020	LINKASSURE	0.41	0.42	0.42	0.42	0.01	175,000	73,500.00	Chart
27/Feb/2020	LIVESTOCK	0.63	0.63	0.63	0.63	0.00	45,000	28,300.00	Chart
27/Feb/2020	MANSARD	1.80	1.80	1.80	1.80	0.00	5,119	9,214.20	Chart
27/Feb/2020	MAYBAKER	1.87	1.96	1.96	1.96	0.09	349,037	675,978.87	Chart
27/Feb/2020	MBENEFIT	0.20	0.20	0.20	0.20	0.00	42,000	8,400.00	Chart
27/Feb/2020	MEYER	0.46	0.46	0.46	0.46	0.00	500	250.00	Chart
27/Feb/2020	MOBIL	133.20	133.20	133.20	133.20	0.00	66,474	8,837,695.70	Chart
27/Feb/2020	MRS	13.80	13.80	13.80	13.80	0.00	3,300	41,085.00	Chart
27/Feb/2020	MSEASI	26974.38	26977.40	26796.43	26808.24	-166.14	231,516,421	4,481,122,012.00	Chart
27/Feb/2020	MTNN	112.00	112.10	112.00	112.10	0.10	2,518,743	282,550,960.00	Chart
27/Feb/2020	NAHCO	2.70	2.89	2.70	2.89	0.19	826,656	2,278,062.51	Chart
27/Feb/2020	NASCON	13.00	13.00	13.00	13.00	0.00	24,080	287,371.00	Chart
27/Feb/2020	NB	46.00	45.00	45.00	45.00	-1.00	39,498,051	1,777,029,487.00	Chart
27/Feb/2020	NCR	2.43	2.43	2.43	2.43	0.00	100	266.00	Chart
27/Feb/2020	NEIMETH	0.46	0.46	0.46	0.46	0.00	9,198	4,140.33	Chart
27/Feb/2020	NEM	2.00	2.00	2.00	2.00	0.00	227,076	450,784.96	Chart
27/Feb/2020	NESTLE	1130.00	1130.00	1130.00	1130.00	0.00	28,466	29,708,554.30	Chart
27/Feb/2020	NNFM	4.30	4.30	4.30	4.30	0.00	3,000	11,610.00	Chart
27/Feb/2020	NPFMCRFBK	1.12	1.05	1.05	1.05	-0.07	443,622	466,456.10	Chart
27/Feb/2020	NSE30	1185.31	1185.46	1176.26	1176.85	-8.46	195,768,122	4,356,392,145.00	Chart
27/Feb/2020	NSE50	1286.31	1286.64	1270.08	1271.02	-15.29	174,544,687	3,928,924,560.00	Chart
27/Feb/2020	NSEAFRBVI	943.66	944.42	922.34	924.22	-19.44	108,480,959	2,017,385,489.00	Chart
27/Feb/2020	NSEAFRHDYI	1433.67	1434.11	1422.02	1422.92	-10.75	136,747,474	2,155,434,050.00	Chart
27/Feb/2020	NSEBNK	342.24	342.46	337.00	337.51	-4.73	118,515,443	2,037,032,925.00	Chart
27/Feb/2020	NSECG	997.36	997.72	979.23	980.19	-17.17	198,180,759	4,093,119,495.00	Chart
27/Feb/2020	NSECNSMRGDS	471.11	471.11	466.93	466.93	-4.18	42,193,718	1,831,015,224.00	Chart
27/Feb/2020	NSEINDUSTR	1214.68	1214.68	1214.68	1214.68	0.00	1,039,719	68,492,870.10	Chart
27/Feb/2020	NSEINS	122.17	123.44	120.21	123.29	1.12	6,691,340	3,025,684.35	Chart
27/Feb/2020	NSELOTUSISLM	1876.03	1877.19	1876.03	1877.19	1.16	5,073,599	396,440,631.70	Chart
27/Feb/2020	NSEMAINBOARD	1071.20	1071.20	1061.14	1061.56	-9.64	137,068,163	2,977,362,952.00	Chart
27/Feb/2020	NSEMERIGRW	1248.73	1249.79	1221.93	1229.28	-19.45	19,590,589	105,768,692.80	Chart
27/Feb/2020	NSEMERIVAL	1512.69	1513.65	1492.71	1499.23	-13.46	105,628,810	1,213,425,108.00	Chart
27/Feb/2020	NSEOILGAS	238.04	238.32	236.71	236.71	-1.33	1,677,204	19,073,277.57	Chart
27/Feb/2020	NSEPENSION	1017.39	1017.50	1005.42	1006.86	-10.53	213,782,491	4,441,263,365.00	Chart
27/Feb/2020	NSEPREMIUM	2290.59	2291.09	2281.62	2282.79	-7.80	94,448,258	1,503,759,060.00	Chart
27/Feb/2020	OANDO	3.18	3.00	3.00	3.00	-0.18	1,247,973	3,760,502.42	Chart
27/Feb/2020	OKOMUOIL	68.00	68.00	68.00	68.00	0.00	7,107	446,633.90	Chart
27/Feb/2020	PREMPAINTS	9.40	9.40	9.40	9.40	0.00	80	820.00	Chart
27/Feb/2020	PRESCO	49.85	49.85	49.85	49.85	0.00	2,700	121,231.10	Chart
27/Feb/2020	PRESTIGE	0.55	0.55	0.55	0.55	0.00	20,000	11,000.00	Chart
27/Feb/2020	PZ	5.00	5.00	5.00	5.00	0.00	18,084	84,111.65	Chart
27/Feb/2020	REDSTAREX	3.61	3.61	3.61	3.61	0.00	111,900	408,153.00	Chart
27/Feb/2020	ROYALEX	0.23	0.22	0.22	0.22	-0.01	132,694	29,192.68	Chart
27/Feb/2020	SEPLAT	605.00	605.00	605.00	605.00	0.00	68	37,026.00	Chart
27/Feb/2020	SKYAVN	2.13	2.13	2.13	2.13	0.00	3,150	6,709.50	Chart
27/Feb/2020	SOVRENINS	0.20	0.20	0.20	0.20	0.00	1,000	200.00	Chart
27/Feb/2020	STANBIC	38.50	36.10	36.10	36.10	-2.40	269,728	9,718,868.45	Chart
27/Feb/2020	STERLNBANK	1.40	1.40	1.40	1.40	0.00	324,483	439,550.82	Chart
27/Feb/2020	STUDPRESS	1.99	1.99	1.99	1.99	0.00	1,500	2,700.00	Chart
27/Feb/2020	TOTAL	107.00	107.00	107.00	107.00	0.00	6,580	693,422.50	Chart
27/Feb/2020	TRANSCORP	0.91	0.90	0.87	0.90	-0.01	9,313,899	8,371,030.07	Chart
27/Feb/2020	TRANSEXPR	0.90	0.90	0.90	0.90	0.00	1,000	870.00	Chart
27/Feb/2020	UAC-PROP	0.90	0.92	0.91	0.92	0.02	470,166	430,302.04	Chart
27/Feb/2020	UACN	8.50	8.50	8.10	8.10	-0.40	4,231,002	35,610,247.00	Chart
27/Feb/2020	UBA	7.15	7.05	6.85	7.00	-0.15	25,501,480	177,203,356.10	Chart
27/Feb/2020	UBN	6.90	7.00	7.00	7.00	0.10	901,092	6,046,136.90	Chart
27/Feb/2020	UCAP	3.27	3.27	3.23	3.24	-0.03	11,397,615	37,031,112.86	Chart
27/Feb/2020	UNILEVER	15.00	15.00	15.00	15.00	0.00	134,328	1,828,083.00	Chart
27/Feb/2020	UNITYBNK	0.54	0.54	0.54	0.54	0.00	5,184	2,747.52	Chart
27/Feb/2020	UPDCREIT	3.15	3.15	3.15	3.15	0.00	9,000	28,350.00	Chart
27/Feb/2020	UPL	1.13	1.13	1.13	1.13	0.00	2,008	2,409.04	Chart
27/Feb/2020	VERITASKAP	0.20	0.20	0.20	0.20	0.00	2,779	555.80	Chart
27/Feb/2020	VETBANK	3.58	3.58	3.48	3.48	-0.10	3,100	10,798.00	Chart
27/Feb/2020	VETGOODS	5.46	5.25	4.92	5.25	-0.21	1,010	4,972.50	Chart
27/Feb/2020	VETGRIF30	12.85	12.70	12.25	12.70	-0.15	3,020	37,704.00	Chart
27/Feb/2020	VETINDETF	12.04	12.25	12.25	12.25	0.21	1,000	12,250.00	Chart
27/Feb/2020	VITAFOAM	4.06	4.11	4.08	4.08	0.02	1,090,900	4,479,596.05	Chart
27/Feb/2020	WAPCO	15.50	15.50	15.50	15.50	0.00	349,787	4,933,971.00	Chart
27/Feb/2020	WAPIC	0.31	0.32	0.30	0.32	0.01	3,608,159	1,116,469.83	Chart
27/Feb/2020	WEMABANK	0.56	0.60	0.57	0.57	0.01	1,424,574	816,559.80	Chart
27/Feb/2020	ZENITHBANK	19.05	19.10	19.00	19.00	-0.05	45,573,480	868,090,001.70	Chart