NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
17/Jan/2019	ABBEYBDS	0.98	0.98	0.98	0.98	0.00	1,100	1,100.00	Chart
17/Jan/2019	ABCTRANS	0.27	0.27	0.27	0.27	0.00	13,200	3,300.00	Chart
17/Jan/2019	ACCESS	5.80	5.80	5.70	5.75	-0.05	19,477,026	112,120,805.20	Chart
17/Jan/2019	AFRIPRUD	4.00	4.00	4.00	4.00	0.00	204,769	863,966.45	Chart
17/Jan/2019	AIICO	0.63	0.64	0.64	0.64	0.01	538,760	349,285.17	Chart
17/Jan/2019	AIRSERVICE	7.15	7.15	7.15	7.15	0.00	73,741	487,413.20	Chart
17/Jan/2019	BERGER	8.60	8.60	8.60	8.60	0.00	1,500	12,150.00	Chart
17/Jan/2019	BETAGLAS	60.30	60.30	60.30	60.30	0.00	1,896	112,504.20	Chart
17/Jan/2019	BOCGAS	3.79	3.79	3.79	3.79	0.00	10,000	41,600.00	Chart
17/Jan/2019	CADBURY	10.00	10.00	10.00	10.00	0.00	65,821	624,874.60	Chart
17/Jan/2019	CAP	31.50	31.50	31.50	31.50	0.00	7,995	237,212.90	Chart
17/Jan/2019	CAPOIL	0.23	0.23	0.23	0.23	0.00	25,000	5,250.00	Chart
17/Jan/2019	CCNN	22.00	23.00	22.00	23.00	1.00	569,419	12,671,637.00	Chart
17/Jan/2019	CHAMPION	1.55	1.55	1.55	1.55	0.00	58,900	89,540.00	Chart
17/Jan/2019	CHAMS	0.20	0.20	0.20	0.20	0.00	44,800	8,960.00	Chart
17/Jan/2019	CHIPLC	0.38	0.38	0.38	0.38	0.00	500	190.00	Chart
17/Jan/2019	CILEASING	9.04	9.04	9.04	9.04	0.00	113,550	960,709.00	Chart
17/Jan/2019	CONOIL	23.25	23.25	23.25	23.25	0.00	32,666	706,942.55	Chart
17/Jan/2019	CORNERST	0.22	0.20	0.20	0.20	-0.02	333,295	66,659.00	Chart
17/Jan/2019	COURTVILLE	0.20	0.20	0.20	0.20	0.00	100	20.00	Chart
17/Jan/2019	CUSTODIAN	5.80	5.90	5.90	5.90	0.10	153,486	906,237.40	Chart
17/Jan/2019	CUTIX	1.80	1.80	1.80	1.80	0.00	600	1,182.00	Chart
17/Jan/2019	DANGCEM	188.00	190.00	183.50	190.00	2.00	1,124,510	208,980,775.50	Chart
17/Jan/2019	DANGFLOUR	6.40	6.45	6.45	6.45	0.05	347,402	2,239,781.60	Chart
17/Jan/2019	DANGSUGAR	14.55	14.55	14.55	14.55	0.00	202,310	2,974,356.10	Chart
17/Jan/2019	DIAMONDBNK	2.11	2.12	2.08	2.11	0.00	59,564,930	125,133,365.80	Chart
17/Jan/2019	ETERNA	4.40	4.40	4.40	4.40	0.00	165,292	717,195.20	Chart
17/Jan/2019	ETI	13.50	13.80	13.80	13.80	0.30	7,887,867	108,960,635.30	Chart
17/Jan/2019	ETRANZACT	3.95	3.56	3.56	3.56	-0.39	120,000	427,200.00	Chart
17/Jan/2019	FBNH	7.35	7.40	7.30	7.35	0.00	10,806,933	79,407,736.25	Chart
17/Jan/2019	FCMB	1.84	1.83	1.81	1.82	-0.02	3,203,205	5,840,519.31	Chart
17/Jan/2019	FGS2019S2	931.33	1001.66	1001.66	1001.66	70.33	30	30,049.65	Chart
17/Jan/2019	FGS202011	1007.34	1007.30	1000.00	1007.30	-0.04	41	41,080.34	Chart
17/Jan/2019	FIDELITYBK	2.05	2.05	2.00	2.00	-0.05	9,565,361	19,213,318.94	Chart
17/Jan/2019	FIRSTALUM	0.33	0.31	0.31	0.31	-0.02	184,334	57,143.54	Chart
17/Jan/2019	FLOURMILL	19.45	19.45	19.45	19.45	0.00	83,060	1,638,902.85	Chart
17/Jan/2019	FO	29.40	30.15	30.15	30.15	0.75	327,839	9,857,748.00	Chart
17/Jan/2019	GLAXOSMITH	11.80	12.00	12.00	12.00	0.20	339,945	4,097,674.70	Chart
17/Jan/2019	GUARANTY	32.60	32.60	32.30	32.40	-0.20	45,587,083	1,480,306,539.00	Chart
17/Jan/2019	GUINNESS	71.00	71.00	71.00	71.00	0.00	33,616	2,158,089.70	Chart
17/Jan/2019	HONYFLOUR	1.26	1.30	1.24	1.24	-0.02	1,317,174	1,637,427.98	Chart
17/Jan/2019	IKEJAHOTEL	1.52	1.52	1.52	1.52	0.00	98,630	150,155.60	Chart
17/Jan/2019	INTBREW	30.25	30.25	30.25	30.25	0.00	2,035	60,957.50	Chart
17/Jan/2019	JAIZBANK	0.50	0.54	0.53	0.54	0.04	2,630,476	1,409,405.84	Chart
17/Jan/2019	JAPAULOIL	0.20	0.20	0.20	0.20	0.00	422,953	84,590.60	Chart
17/Jan/2019	JBERGER	28.40	28.40	28.40	28.40	0.00	26,115	673,439.75	Chart
17/Jan/2019	LASACO	0.30	0.30	0.30	0.30	0.00	946,770	286,103.00	Chart
17/Jan/2019	LEARNAFRCA	1.22	1.22	1.22	1.22	0.00	1,399	1,846.68	Chart
17/Jan/2019	LINKASSURE	0.59	0.59	0.59	0.59	0.00	150,000	84,812.00	Chart
17/Jan/2019	LIVESTOCK	0.53	0.53	0.53	0.53	0.00	11,244	5,700.96	Chart
17/Jan/2019	MANSARD	1.95	1.86	1.86	1.86	-0.09	797,860	1,489,280.60	Chart
17/Jan/2019	MAYBAKER	2.45	2.45	2.45	2.45	0.00	76,300	190,955.00	Chart
17/Jan/2019	MBENEFIT	0.21	0.21	0.21	0.21	0.00	10,000	2,100.00	Chart
17/Jan/2019	MEDVIEWAIR	2.05	2.05	2.05	2.05	0.00	10	18.50	Chart
17/Jan/2019	MEYER	0.59	0.59	0.59	0.59	0.00	41,432	22,373.28	Chart
17/Jan/2019	MOBIL	184.00	188.00	188.00	188.00	4.00	153,005	28,745,161.00	Chart
17/Jan/2019	MRS	23.15	23.15	23.15	23.15	0.00	5,120	117,048.00	Chart
17/Jan/2019	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	200	40.00	Chart
17/Jan/2019	NAHCO	3.40	3.35	3.31	3.32	-0.08	1,396,603	4,648,981.56	Chart
17/Jan/2019	NASCON	18.60	18.10	18.00	18.00	-0.60	346,007	6,226,448.10	Chart
17/Jan/2019	NB	78.00	78.75	78.00	78.75	0.75	5,957,030	465,373,464.80	Chart
17/Jan/2019	NCR	6.00	6.00	6.00	6.00	0.00	3,527	19,045.80	Chart
17/Jan/2019	NEIMETH	0.61	0.67	0.67	0.67	0.06	422,928	283,169.76	Chart
17/Jan/2019	NEM	2.06	2.26	2.10	2.26	0.20	1,519,900	3,402,474.00	Chart
17/Jan/2019	NESF	552.20	552.20	552.20	552.20	0.00	60	33,132.00	Chart
17/Jan/2019	NESTLE	1401.10	1401.10	1401.10	1401.10	0.00	16,543	23,406,040.90	Chart
17/Jan/2019	NIGERINS	0.24	0.24	0.24	0.24	0.00	14,561	3,561.86	Chart
17/Jan/2019	NOTORE	62.50	62.50	62.50	62.50	0.00	10,000	625,000.00	Chart
17/Jan/2019	NPFMCRFBK	1.59	1.46	1.46	1.46	-0.13	233,640	344,968.70	Chart
17/Jan/2019	NSE30	1361.68	1365.70	1355.11	1364.96	3.28	137,527,119	3,075,253,531.00	Chart
17/Jan/2019	NSE50	1605.22	1609.06	1597.82	1607.94	2.72	180,541,127	3,075,593,193.00	Chart
17/Jan/2019	NSEASI	30460.68	30597.02	30297.38	30583.21	122.53	231,191,241	3,261,981,979.00	Chart
17/Jan/2019	NSEBNK	381.89	382.14	378.62	380.91	-0.98	111,403,944	2,186,076,108.00	Chart
17/Jan/2019	NSECG	1188.06	1188.24	1181.60	1186.05	-2.01	128,463,294	2,910,130,042.00	Chart
17/Jan/2019	NSECNSMRGDS	707.50	709.56	707.14	709.50	2.00	8,884,075	510,779,673.90	Chart
17/Jan/2019	NSEINDUSTR	1265.97	1291.83	1265.91	1291.83	25.86	2,956,815	235,002,008.80	Chart
17/Jan/2019	NSEINS	120.93	123.21	121.02	121.02	0.09	16,213,493	8,894,224.49	Chart
17/Jan/2019	NSELOTUSISLM	2210.86	2233.96	2209.97	2233.96	23.10	5,808,297	303,138,134.10	Chart
17/Jan/2019	NSEMAINBOARD	1395.33	1401.06	1393.94	1399.46	4.13	174,446,419	2,386,385,918.00	Chart
17/Jan/2019	NSEOILGAS	281.01	283.15	281.01	282.43	1.42	5,441,511	62,971,468.25	Chart
17/Jan/2019	NSEPENSION	1184.12	1188.97	1182.35	1188.76	4.64	133,161,768	2,981,482,159.00	Chart
17/Jan/2019	NSEPREMIUM	2127.42	2138.82	2091.33	2138.82	11.40	56,744,822	875,596,060.80	Chart
17/Jan/2019	OANDO	4.40	4.50	4.40	4.40	0.00	4,917,619	21,717,939.70	Chart
17/Jan/2019	OKOMUOIL	82.00	82.00	82.00	82.00	0.00	8,860	691,423.00	Chart
17/Jan/2019	PRESCO	62.00	62.00	62.00	62.00	0.00	149,960	9,289,624.50	Chart
17/Jan/2019	PRESTIGE	0.50	0.50	0.50	0.50	0.00	206,181	103,090.50	Chart
17/Jan/2019	PZ	11.00	11.85	11.85	11.85	0.85	150,317	1,728,336.70	Chart
17/Jan/2019	REDSTAREX	4.40	4.40	4.40	4.40	0.00	11,700	53,798.00	Chart
17/Jan/2019	REGALINS	0.20	0.20	0.20	0.20	0.00	111,800	22,360.00	Chart
17/Jan/2019	RESORTSAL	0.31	0.28	0.28	0.28	-0.03	100,100	28,028.00	Chart
17/Jan/2019	ROYALEX	0.24	0.26	0.23	0.26	0.02	585,673	141,489.97	Chart
17/Jan/2019	RR2018WAPCO	0.10	0.03	0.01	0.01	-0.09	27,000	610.00	Chart
17/Jan/2019	SCOA	2.93	2.93	2.93	2.93	0.00	375	990.00	Chart
17/Jan/2019	SEPLAT	576.00	576.00	576.00	576.00	0.00	2,152	1,220,114.00	Chart
17/Jan/2019	SOVRENINS	0.22	0.24	0.24	0.24	0.02	7,431,239	1,783,497.36	Chart
17/Jan/2019	STANBIC	47.50	47.00	47.00	47.00	-0.50	119,874	5,616,018.40	Chart
17/Jan/2019	STANBICETF30	102.00	102.00	102.00	102.00	0.00	40	4,080.00	Chart
17/Jan/2019	STERLNBANK	1.99	2.00	2.00	2.00	0.01	1,167,189	2,335,919.25	Chart
17/Jan/2019	SUNUASSUR	0.20	0.20	0.20	0.20	0.00	1,931,000	386,200.00	Chart
17/Jan/2019	TOTAL	195.00	195.00	195.00	195.00	0.00	3,110	606,515.00	Chart
17/Jan/2019	TRANSCORP	1.26	1.30	1.27	1.29	0.03	3,661,592	4,728,823.66	Chart
17/Jan/2019	UAC-PROP	1.65	1.65	1.65	1.65	0.00	33,062	58,229.84	Chart
17/Jan/2019	UACN	8.80	8.80	8.70	8.80	0.00	531,023	4,631,642.25	Chart
17/Jan/2019	UBA	7.45	7.50	7.40	7.50	0.05	4,477,469	33,388,397.70	Chart
17/Jan/2019	UBN	6.15	6.15	6.15	6.15	0.00	54,599	332,777.15	Chart
17/Jan/2019	UCAP	3.15	3.17	3.15	3.17	0.02	1,590,762	4,986,402.38	Chart
17/Jan/2019	UNILEVER	37.00	37.00	37.00	37.00	0.00	40,019	1,448,648.25	Chart
17/Jan/2019	UNIONDAC	0.27	0.29	0.26	0.29	0.02	1,202,851	337,869.77	Chart
17/Jan/2019	UNITYBNK	0.83	0.83	0.83	0.83	0.00	561,896	511,325.36	Chart
17/Jan/2019	UPDCREIT	5.95	5.95	5.95	5.95	0.00	201,515	1,198,332.50	Chart
17/Jan/2019	UPL	2.00	2.00	2.00	2.00	0.00	13,500	26,455.00	Chart
17/Jan/2019	VITAFOAM	4.50	4.50	4.50	4.50	0.00	263,841	1,172,804.84	Chart
17/Jan/2019	WAPCO	12.50	12.55	12.55	12.55	0.05	1,025,129	12,907,030.40	Chart
17/Jan/2019	WAPIC	0.42	0.42	0.40	0.42	0.00	2,221,627	914,611.00	Chart
17/Jan/2019	WEMABANK	0.58	0.61	0.60	0.61	0.03	725,271	437,107.97	Chart
17/Jan/2019	ZENITHBANK	21.95	21.95	21.40	21.70	-0.25	19,831,603	427,571,201.70	Chart