NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
15/Feb/2019	ABCTRANS	0.44	0.48	0.42	0.42	-0.02	483,859	217,836.34	Chart
15/Feb/2019	ACADEMY	0.41	0.37	0.37	0.37	-0.04	299,500	110,815.00	Chart
15/Feb/2019	ACCESS	6.60	6.80	6.50	6.60	0.00	77,164,624	509,615,345.10	Chart
15/Feb/2019	AFRIPRUD	4.37	4.37	4.37	4.37	0.00	446,452	1,962,055.21	Chart
15/Feb/2019	AGLEVENT	0.27	0.29	0.29	0.29	0.02	160,000	46,400.00	Chart
15/Feb/2019	AIICO	0.74	0.75	0.71	0.75	0.01	3,650,478	2,701,980.16	Chart
15/Feb/2019	AIRSERVICE	6.45	6.45	6.45	6.45	0.00	2,600	16,855.00	Chart
15/Feb/2019	ARBICO	4.79	4.79	4.79	4.79	0.00	29,205	126,165.60	Chart
15/Feb/2019	BERGER	8.25	8.25	8.25	8.25	0.00	15,300	124,435.40	Chart
15/Feb/2019	BETAGLAS	72.30	72.30	72.30	72.30	0.00	7,759	512,481.95	Chart
15/Feb/2019	BOCGAS	3.79	3.79	3.79	3.79	0.00	1,570	6,176.70	Chart
15/Feb/2019	CADBURY	11.50	11.50	11.50	11.50	0.00	163,281	1,854,866.25	Chart
15/Feb/2019	CAP	31.75	32.50	31.80	31.80	0.05	830,531	26,645,236.50	Chart
15/Feb/2019	CAVERTON	2.39	2.50	2.40	2.48	0.09	2,666,632	6,622,820.00	Chart
15/Feb/2019	CCNN	22.00	22.00	21.00	21.00	-1.00	990,507	21,468,048.70	Chart
15/Feb/2019	CHAMPION	1.61	1.62	1.61	1.62	0.01	10,812,225	17,442,737.12	Chart
15/Feb/2019	CHAMS	0.20	0.20	0.20	0.20	0.00	75	15.00	Chart
15/Feb/2019	CHIPLC	0.26	0.28	0.28	0.28	0.02	692,345	193,856.60	Chart
15/Feb/2019	CILEASING	7.33	7.33	7.33	7.33	0.00	89,795	597,925.65	Chart
15/Feb/2019	CONOIL	23.00	23.00	23.00	23.00	0.00	63,990	1,484,817.80	Chart
15/Feb/2019	CORNERST	0.21	0.21	0.20	0.20	-0.01	399,280	81,374.50	Chart
15/Feb/2019	CUSTODIAN	6.10	6.05	6.05	6.05	-0.05	608,936	3,723,264.05	Chart
15/Feb/2019	CUTIX	2.00	2.00	1.99	2.00	0.00	619,580	1,237,660.50	Chart
15/Feb/2019	CWG	2.54	2.54	2.54	2.54	0.00	20	45.80	Chart
15/Feb/2019	DANGCEM	191.00	197.00	191.90	194.00	3.00	2,343,031	457,035,164.10	Chart
15/Feb/2019	DANGFLOUR	8.35	9.15	8.30	9.15	0.80	4,601,179	41,165,907.95	Chart
15/Feb/2019	DANGSUGAR	15.00	15.30	15.00	15.30	0.30	3,986,612	60,461,741.00	Chart
15/Feb/2019	DIAMONDBNK	2.38	2.44	2.39	2.39	0.01	141,623,983	339,920,162.80	Chart
15/Feb/2019	ENAMELWA	22.10	22.10	22.10	22.10	0.00	35,105	698,589.50	Chart
15/Feb/2019	ETERNA	4.70	4.75	4.60	4.75	0.05	549,532	2,575,442.15	Chart
15/Feb/2019	ETI	14.50	14.60	14.40	14.40	-0.10	1,516,727	21,917,961.20	Chart
15/Feb/2019	FBNH	8.30	9.00	8.30	8.45	0.15	23,489,221	200,250,197.90	Chart
15/Feb/2019	FCMB	2.40	2.50	2.35	2.38	-0.02	49,364,959	118,834,513.80	Chart
15/Feb/2019	FIDELITYBK	2.60	2.64	2.59	2.60	0.00	42,502,831	110,527,829.70	Chart
15/Feb/2019	FIDSON	4.70	4.70	4.70	4.70	0.00	24,250	103,701.20	Chart
15/Feb/2019	FIRSTALUM	0.31	0.31	0.29	0.29	-0.02	1,024,192	309,324.02	Chart
15/Feb/2019	FLOURMILL	20.75	21.20	21.00	21.00	0.25	5,483,883	115,203,710.00	Chart
15/Feb/2019	FO	28.00	28.00	28.00	28.00	0.00	765,572	21,588,743.65	Chart
15/Feb/2019	FTNCOCOA	0.20	0.20	0.20	0.20	0.00	150	30.00	Chart
15/Feb/2019	GLAXOSMITH	12.00	12.00	12.00	12.00	0.00	4,069,473	48,832,174.30	Chart
15/Feb/2019	GUARANTY	37.95	38.40	37.75	37.95	0.00	39,484,579	1,496,284,613.00	Chart
15/Feb/2019	GUINEAINS	0.20	0.20	0.20	0.20	0.00	2,000	400.00	Chart
15/Feb/2019	GUINNESS	65.00	65.00	65.00	65.00	0.00	149,888	9,859,543.15	Chart
15/Feb/2019	HONYFLOUR	1.34	1.40	1.36	1.40	0.06	1,766,362	2,412,867.19	Chart
15/Feb/2019	IKEJAHOTEL	1.65	1.81	1.81	1.81	0.16	628,397	1,137,378.33	Chart
15/Feb/2019	INTBREW	29.00	29.00	29.00	29.00	0.00	29,992	840,924.95	Chart
15/Feb/2019	JAIZBANK	0.61	0.62	0.58	0.61	0.00	2,128,130	1,280,733.72	Chart
15/Feb/2019	JAPAULOIL	0.22	0.22	0.20	0.20	-0.02	1,813,285	389,137.46	Chart
15/Feb/2019	JBERGER	25.50	26.50	26.50	26.50	1.00	165,800	4,446,455.00	Chart
15/Feb/2019	JOHNHOLT	0.48	0.48	0.48	0.48	0.00	10,896	5,665.92	Chart
15/Feb/2019	LASACO	0.33	0.32	0.31	0.32	-0.01	1,702,245	533,418.40	Chart
15/Feb/2019	LEARNAFRCA	1.40	1.50	1.50	1.50	0.10	175,338	263,320.14	Chart
15/Feb/2019	LINKASSURE	0.64	0.70	0.70	0.70	0.06	304,400	206,352.00	Chart
15/Feb/2019	LIVESTOCK	0.66	0.72	0.66	0.72	0.06	530,536	370,847.76	Chart
15/Feb/2019	MANSARD	2.03	2.05	2.03	2.03	0.00	94,599,641	193,869,232.70	Chart
15/Feb/2019	MAYBAKER	2.40	2.40	2.40	2.40	0.00	220,919	534,824.79	Chart
15/Feb/2019	MBENEFIT	0.25	0.27	0.23	0.27	0.02	547,478	143,344.28	Chart
15/Feb/2019	MCNICHOLS	0.45	0.45	0.45	0.45	0.00	2,500	1,225.00	Chart
15/Feb/2019	MEYER	0.54	0.54	0.54	0.54	0.00	200	110.50	Chart
15/Feb/2019	MOBIL	184.00	184.00	184.00	184.00	0.00	6,132	1,107,544.60	Chart
15/Feb/2019	MRS	23.15	20.85	20.85	20.85	-2.30	66,162	1,379,477.70	Chart
15/Feb/2019	NAHCO	3.45	3.55	3.55	3.55	0.10	558,016	1,982,558.72	Chart
15/Feb/2019	NASCON	18.95	19.00	18.95	19.00	0.05	362,824	6,944,967.95	Chart
15/Feb/2019	NB	80.00	83.00	80.00	83.00	3.00	2,967,481	244,495,924.00	Chart
15/Feb/2019	NEIMETH	0.70	0.70	0.70	0.70	0.00	180,630	122,303.50	Chart
15/Feb/2019	NEM	2.52	2.45	2.43	2.45	-0.07	1,517,408	3,727,209.58	Chart
15/Feb/2019	NESTLE	1590.00	1565.00	1548.00	1565.00	-25.00	175,896	274,011,022.40	Chart
15/Feb/2019	NIGERINS	0.23	0.23	0.23	0.23	0.00	226,481	53,054.31	Chart
15/Feb/2019	NPFMCRFBK	1.65	1.64	1.64	1.64	-0.01	228,745	372,801.80	Chart
15/Feb/2019	NSE30	1468.57	1496.01	1468.79	1485.14	16.57	439,910,639	5,582,675,923.00	Chart
15/Feb/2019	NSE50	1737.68	1761.72	1737.70	1750.69	13.01	632,954,500	5,439,549,841.00	Chart
15/Feb/2019	NSEAFRBVI	1087.25	1097.95	1087.70	1090.49	3.24	202,162,066	3,512,902,968.00	Chart
15/Feb/2019	NSEAFRHDYI	1495.15	1508.84	1485.74	1485.97	-9.18	315,254,732	3,669,661,248.00	Chart
15/Feb/2019	NSEASI	32453.69	32958.96	32457.63	32715.20	261.51	808,643,579	6,486,688,649.00	Chart
15/Feb/2019	NSEBNK	432.69	438.28	432.90	435.55	2.86	267,195,723	3,465,575,373.00	Chart
15/Feb/2019	NSECG	1311.60	1326.68	1311.97	1316.94	5.34	406,450,268	5,448,213,497.00	Chart
15/Feb/2019	NSECNSMRGDS	766.25	774.55	761.18	764.57	-1.68	43,659,882	894,786,833.20	Chart
15/Feb/2019	NSEINDUSTR	1295.97	1317.29	1282.53	1282.53	-13.44	10,325,510	567,337,115.60	Chart
15/Feb/2019	NSEINS	128.63	128.78	126.65	128.78	0.15	106,671,625	202,423,162.30	Chart
15/Feb/2019	NSELOTUSISLM	2352.11	2377.63	2338.36	2340.53	-11.58	18,046,803	1,013,965,538.00	Chart
15/Feb/2019	NSEMAINBOARD	1510.59	1526.07	1510.27	1514.11	3.52	620,285,137	3,941,720,232.00	Chart
15/Feb/2019	NSEOILGAS	290.78	303.58	290.78	303.17	12.39	10,415,111	121,466,747.30	Chart
15/Feb/2019	NSEPENSION	1257.28	1276.35	1257.36	1264.17	6.89	581,783,401	5,914,487,919.00	Chart
15/Feb/2019	NSEPREMIUM	2220.58	2282.98	2221.25	2255.10	34.52	188,358,442	2,544,968,417.00	Chart
15/Feb/2019	OANDO	5.50	6.05	5.65	6.00	0.50	9,439,325	55,756,894.70	Chart
15/Feb/2019	OKOMUOIL	85.00	85.00	85.00	85.00	0.00	53,617	4,383,767.50	Chart
15/Feb/2019	PRESCO	60.00	66.00	65.00	66.00	6.00	557,907	36,031,612.35	Chart
15/Feb/2019	PRESTIGE	0.50	0.50	0.50	0.50	0.00	1,800	912.00	Chart
15/Feb/2019	PZ	12.65	12.65	12.65	12.65	0.00	1,034,008	12,547,356.65	Chart
15/Feb/2019	REDSTAREX	5.50	5.50	5.50	5.50	0.00	11,700	64,350.00	Chart
15/Feb/2019	REGALINS	0.25	0.24	0.24	0.24	-0.01	492,800	118,570.00	Chart
15/Feb/2019	ROYALEX	0.30	0.33	0.33	0.33	0.03	1,985,078	655,065.74	Chart
15/Feb/2019	SEPLAT	580.00	619.00	619.00	619.00	39.00	63,831	38,114,565.50	Chart
15/Feb/2019	SOVRENINS	0.22	0.22	0.22	0.22	0.00	334,472	73,583.84	Chart
15/Feb/2019	STANBIC	48.20	48.50	48.20	48.50	0.30	4,709,538	227,054,519.70	Chart
15/Feb/2019	STDINSURE	0.20	0.20	0.20	0.20	0.00	2,100	420.00	Chart
15/Feb/2019	STERLNBANK	2.49	2.40	2.30	2.35	-0.14	14,255,241	34,002,518.57	Chart
15/Feb/2019	SUNUASSUR	0.20	0.20	0.20	0.20	0.00	965,000	193,000.00	Chart
15/Feb/2019	TOTAL	205.00	205.00	205.00	205.00	0.00	10,099	2,034,703.30	Chart
15/Feb/2019	TRANSCOHOT	6.10	6.10	6.10	6.10	0.00	5,150	33,455.00	Chart
15/Feb/2019	TRANSCORP	1.56	1.71	1.60	1.71	0.15	117,654,591	198,919,877.20	Chart
15/Feb/2019	TRANSEXPR	0.63	0.63	0.63	0.63	0.00	9,250	5,617.50	Chart
15/Feb/2019	UAC-PROP	1.68	1.68	1.68	1.68	0.00	22,287	40,734.58	Chart
15/Feb/2019	UACN	9.60	8.95	8.65	8.65	-0.95	2,079,222	18,332,059.75	Chart
15/Feb/2019	UBA	7.85	8.20	7.85	8.00	0.15	43,291,497	347,539,224.10	Chart
15/Feb/2019	UBN	6.30	6.90	6.90	6.90	0.60	469,520	3,239,223.30	Chart
15/Feb/2019	UCAP	3.35	3.55	3.39	3.55	0.20	2,742,600	9,513,910.86	Chart
15/Feb/2019	UNILEVER	47.00	46.95	43.50	43.50	-3.50	1,334,755	59,326,598.95	Chart
15/Feb/2019	UNIONDAC	0.30	0.31	0.30	0.30	0.00	445,000	135,950.00	Chart
15/Feb/2019	UNITYBNK	1.14	1.14	1.05	1.14	0.00	1,952,359	2,189,918.83	Chart
15/Feb/2019	UNIVINSURE	0.20	0.20	0.20	0.20	0.00	5,000,000	1,000,000.00	Chart
15/Feb/2019	UPL	2.35	2.35	2.35	2.35	0.00	679,950	1,595,813.00	Chart
15/Feb/2019	VERITASKAP	0.22	0.23	0.21	0.21	-0.01	4,005,500	871,467.00	Chart
15/Feb/2019	VETBANK	4.43	4.43	4.43	4.43	0.00	440,000	1,949,200.00	Chart
15/Feb/2019	VETGRIF30	14.00	14.05	14.05	14.05	0.05	195,000	2,739,750.00	Chart
15/Feb/2019	VITAFOAM	4.80	4.78	4.45	4.78	-0.02	10,791,496	48,218,665.64	Chart
15/Feb/2019	WAPCO	13.40	13.55	13.05	13.05	-0.35	4,494,410	60,004,653.90	Chart
15/Feb/2019	WAPIC	0.44	0.44	0.41	0.43	-0.01	1,237,797	527,273.94	Chart
15/Feb/2019	WEMABANK	0.95	1.04	0.95	1.03	0.08	8,870,746	8,758,657.88	Chart
15/Feb/2019	ZENITHBANK	24.75	25.00	24.75	24.75	0.00	37,511,828	932,409,266.60	Chart