NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
12/Dec/2018	ABCTRANS	0.25	0.25	0.25	0.25	0.00	45,237	11,996.19	Chart
12/Dec/2018	ACADEMY	0.50	0.50	0.50	0.50	0.00	1,150	517.50	Chart
12/Dec/2018	ACCESS	7.50	7.50	7.45	7.45	-0.05	21,013,713	156,593,774.50	Chart
12/Dec/2018	AFRIPRUD	3.72	3.75	3.72	3.72	0.00	475,485	1,780,260.18	Chart
12/Dec/2018	AGLEVENT	0.27	0.25	0.25	0.25	-0.02	347,124	86,781.00	Chart
12/Dec/2018	AIICO	0.65	0.69	0.65	0.69	0.04	2,083,700	1,396,827.40	Chart
12/Dec/2018	AIRSERVICE	6.30	6.30	6.30	6.30	0.00	4,110	25,687.50	Chart
12/Dec/2018	BERGER	6.50	6.50	6.50	6.50	0.00	14,685	96,450.30	Chart
12/Dec/2018	BETAGLAS	68.30	68.30	68.30	68.30	0.00	24,873	1,529,689.50	Chart
12/Dec/2018	BOCGAS	4.21	4.21	4.21	4.21	0.00	11,329	44,180.10	Chart
12/Dec/2018	CADBURY	9.95	9.95	9.95	9.95	0.00	245,996	2,448,455.80	Chart
12/Dec/2018	CAP	31.50	34.65	34.65	34.65	3.15	171,025	5,652,679.25	Chart
12/Dec/2018	CAVERTON	1.84	1.84	1.84	1.84	0.00	50,425	95,766.75	Chart
12/Dec/2018	CCNN	16.00	16.00	16.00	16.00	0.00	313,813	5,020,374.80	Chart
12/Dec/2018	CHAMPION	1.59	1.74	1.74	1.74	0.15	187,001	314,181.74	Chart
12/Dec/2018	CHAMS	0.22	0.20	0.20	0.20	-0.02	100,100	20,020.00	Chart
12/Dec/2018	CHELLARAM	3.08	3.08	3.08	3.08	0.00	3,521	9,788.38	Chart
12/Dec/2018	CILEASING	1.75	1.80	1.75	1.78	0.03	711,557	1,235,713.27	Chart
12/Dec/2018	CONOIL	22.50	20.25	20.25	20.25	-2.25	216,348	4,394,534.50	Chart
12/Dec/2018	CONTINSURE	1.80	1.77	1.75	1.75	-0.05	615,800	1,092,624.00	Chart
12/Dec/2018	CORNERST	0.20	0.20	0.20	0.20	0.00	5,140	1,028.00	Chart
12/Dec/2018	CUSTODIAN	5.10	5.10	5.10	5.10	0.00	25,989	132,394.40	Chart
12/Dec/2018	CUTIX	1.97	1.97	1.97	1.97	0.00	25,855	48,852.50	Chart
12/Dec/2018	DANGCEM	185.50	186.00	185.00	186.00	0.50	753,669	139,517,867.60	Chart
12/Dec/2018	DANGFLOUR	6.35	6.35	6.30	6.35	0.00	626,173	3,947,786.25	Chart
12/Dec/2018	DANGSUGAR	13.95	13.20	13.20	13.20	-0.75	174,824	2,319,495.25	Chart
12/Dec/2018	DIAMONDBNK	0.95	0.97	0.89	0.91	-0.04	18,454,382	17,368,717.18	Chart
12/Dec/2018	EKOCORP	3.37	3.37	3.37	3.37	0.00	1,809	5,969.70	Chart
12/Dec/2018	ENAMELWA	22.10	22.10	22.10	22.10	0.00	21,153	420,944.70	Chart
12/Dec/2018	ETERNA	4.20	4.60	4.55	4.55	0.35	7,385,195	33,614,537.00	Chart
12/Dec/2018	ETI	15.50	15.50	15.00	15.00	-0.50	2,658,374	41,096,227.95	Chart
12/Dec/2018	FBNH	7.50	7.50	7.10	7.25	-0.25	54,014,612	398,159,447.30	Chart
12/Dec/2018	FCMB	1.50	1.55	1.48	1.55	0.05	6,218,826	9,313,112.61	Chart
12/Dec/2018	FGS2019S1	970.00	953.69	953.69	953.69	-16.31	200	190,738.00	Chart
12/Dec/2018	FGS2019S2	930.33	999.24	999.24	999.24	68.91	3	2,997.71	Chart
12/Dec/2018	FGSUK2024S1	1002.50	1012.50	1012.50	1012.50	10.00	1,600	1,620,000.00	Chart
12/Dec/2018	FIDELITYBK	1.90	1.94	1.91	1.94	0.04	1,911,729	3,681,327.02	Chart
12/Dec/2018	FIDSON	4.90	4.90	4.90	4.90	0.00	12,903	59,388.00	Chart
12/Dec/2018	FLOURMILL	21.00	21.40	21.00	21.40	0.40	879,336	18,324,487.45	Chart
12/Dec/2018	FO	20.00	21.95	21.95	21.95	1.95	286,974	6,245,003.20	Chart
12/Dec/2018	GLAXOSMITH	14.50	14.50	14.50	14.50	0.00	76,754	1,057,794.45	Chart
12/Dec/2018	GUARANTY	34.40	35.00	34.40	35.00	0.60	17,747,550	614,385,976.60	Chart
12/Dec/2018	GUINNESS	73.00	73.00	73.00	73.00	0.00	25,203	1,788,215.65	Chart
12/Dec/2018	HONYFLOUR	1.09	1.10	1.08	1.08	-0.01	918,530	1,009,831.80	Chart
12/Dec/2018	IKEJAHOTEL	1.87	1.87	1.87	1.87	0.00	1,100	2,233.00	Chart
12/Dec/2018	INTBREW	29.45	29.45	29.45	29.45	0.00	15,696	455,024.00	Chart
12/Dec/2018	JAIZBANK	0.44	0.45	0.45	0.45	0.01	231,500	104,635.00	Chart
12/Dec/2018	JAPAULOIL	0.21	0.23	0.21	0.23	0.02	2,911,254	641,746.53	Chart
12/Dec/2018	JBERGER	21.00	21.00	21.00	21.00	0.00	52,750	1,151,975.00	Chart
12/Dec/2018	JOHNHOLT	0.40	0.40	0.40	0.40	0.00	21,125	7,816.25	Chart
12/Dec/2018	LASACO	0.28	0.28	0.28	0.28	0.00	784,000	226,860.00	Chart
12/Dec/2018	LAWUNION	0.51	0.51	0.51	0.51	0.00	38,320	19,543.20	Chart
12/Dec/2018	LEARNAFRCA	1.26	1.26	1.26	1.26	0.00	33,752	42,527.52	Chart
12/Dec/2018	LINKASSURE	0.61	0.60	0.60	0.60	-0.01	110,100	66,063.00	Chart
12/Dec/2018	LIVESTOCK	0.47	0.47	0.47	0.47	0.00	293,786	138,529.42	Chart
12/Dec/2018	MANSARD	2.00	1.80	1.80	1.80	-0.20	954,008	1,717,935.84	Chart
12/Dec/2018	MAYBAKER	2.40	2.45	2.45	2.45	0.05	349,211	854,054.21	Chart
12/Dec/2018	MBENEFIT	0.20	0.20	0.20	0.20	0.00	55,000	11,550.00	Chart
12/Dec/2018	MCNICHOLS	0.47	0.47	0.47	0.47	0.00	595	279.65	Chart
12/Dec/2018	MEDVIEWAIR	1.93	1.93	1.93	1.93	0.00	150	261.00	Chart
12/Dec/2018	MEYER	0.59	0.59	0.59	0.59	0.00	1,105	618.70	Chart
12/Dec/2018	MOBIL	160.00	166.00	151.00	151.20	-8.80	269,657	42,160,678.60	Chart
12/Dec/2018	MRS	25.70	25.70	25.70	25.70	0.00	5,319	129,919.35	Chart
12/Dec/2018	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	58,950	11,790.00	Chart
12/Dec/2018	NAHCO	3.35	3.37	3.35	3.37	0.02	1,173,452	3,933,765.00	Chart
12/Dec/2018	NASCON	17.90	17.90	17.90	17.90	0.00	98,401	1,756,271.40	Chart
12/Dec/2018	NB	78.50	79.80	76.00	76.00	-2.50	6,137,772	483,865,022.70	Chart
12/Dec/2018	NCR	6.30	6.30	6.30	6.30	0.00	1,532	9,651.60	Chart
12/Dec/2018	NEIMETH	0.57	0.57	0.57	0.57	0.00	91,400	55,750.51	Chart
12/Dec/2018	NEM	2.25	2.35	2.35	2.35	0.10	465,285	1,060,246.25	Chart
12/Dec/2018	NESTLE	1485.00	1485.00	1485.00	1485.00	0.00	62,404	92,591,856.30	Chart
12/Dec/2018	NIGERINS	0.20	0.20	0.20	0.20	0.00	41,343	8,382.03	Chart
12/Dec/2018	NNFM	4.80	4.80	4.80	4.80	0.00	4,908	25,735.80	Chart
12/Dec/2018	NPFMCRFBK	1.45	1.45	1.45	1.45	0.00	16,146	24,219.00	Chart
12/Dec/2018	NSE30	1386.35	1388.71	1381.22	1381.22	-5.13	187,713,612	3,561,451,631.00	Chart
12/Dec/2018	NSE50	1619.56	1623.72	1615.07	1615.07	-4.49	185,086,476	3,329,180,757.00	Chart
12/Dec/2018	NSEASI	30718.72	30771.47	30611.08	30642.35	-76.37	246,129,935	3,694,979,824.00	Chart
12/Dec/2018	NSEBNK	400.10	404.66	398.18	399.75	-0.35	137,309,919	2,280,972,988.00	Chart
12/Dec/2018	NSECG	1228.55	1232.59	1222.06	1224.19	-4.36	201,475,177	3,452,279,371.00	Chart
12/Dec/2018	NSECNSMRGDS	726.75	729.39	720.09	720.09	-6.66	10,131,657	629,387,776.80	Chart
12/Dec/2018	NSEINDUSTR	1223.68	1231.64	1221.55	1230.75	7.07	2,062,607	161,382,153.90	Chart
12/Dec/2018	NSEINS	121.16	121.16	117.56	118.69	-2.47	7,439,676	6,562,288.53	Chart
12/Dec/2018	NSELOTUSISLM	2184.18	2188.59	2173.12	2177.68	-6.50	4,468,079	349,785,252.10	Chart
12/Dec/2018	NSEMAINBOARD	1398.99	1401.64	1393.66	1396.11	-2.88	99,109,007	1,522,372,608.00	Chart
12/Dec/2018	NSEOILGAS	278.42	280.06	276.30	277.76	-0.66	8,706,129	124,538,978.70	Chart
12/Dec/2018	NSEPENSION	1161.87	1161.77	1155.77	1156.26	-5.61	219,708,593	3,625,143,983.00	Chart
12/Dec/2018	NSEPREMIUM	2159.20	2169.44	2144.51	2152.72	-6.48	147,020,928	2,172,607,216.00	Chart
12/Dec/2018	NSLTECH	0.20	0.20	0.20	0.20	0.00	9,800	1,960.00	Chart
12/Dec/2018	OANDO	4.95	5.00	4.95	5.00	0.05	481,026	2,397,431.90	Chart
12/Dec/2018	OKOMUOIL	73.00	73.00	73.00	73.00	0.00	330,360	24,141,580.00	Chart
12/Dec/2018	PHARMDEKO	1.52	1.50	1.50	1.50	-0.02	947,190	1,420,785.00	Chart
12/Dec/2018	PREMPAINTS	10.40	10.40	10.40	10.40	0.00	50	470.00	Chart
12/Dec/2018	PRESCO	62.15	62.15	62.15	62.15	0.00	122,869	7,117,770.60	Chart
12/Dec/2018	PRESTIGE	0.43	0.47	0.45	0.47	0.04	714,711	330,232.13	Chart
12/Dec/2018	PZ	11.50	11.50	11.50	11.50	0.00	184,267	2,019,376.65	Chart
12/Dec/2018	REDSTAREX	4.40	4.40	4.40	4.40	0.00	12,386	56,924.80	Chart
12/Dec/2018	REGALINS	0.21	0.20	0.20	0.20	-0.01	550,000	110,000.00	Chart
12/Dec/2018	ROYALEX	0.20	0.20	0.20	0.20	0.00	727,442	145,488.40	Chart
12/Dec/2018	SEPLAT	598.90	598.90	598.90	598.90	0.00	57,036	33,893,887.80	Chart
12/Dec/2018	STANBIC	46.00	46.00	46.00	46.00	0.00	89,947	3,999,174.70	Chart
12/Dec/2018	STDINSURE	0.20	0.20	0.20	0.20	0.00	1,000	200.00	Chart
12/Dec/2018	STERLNBANK	1.80	1.85	1.80	1.85	0.05	2,807,055	5,118,425.36	Chart
12/Dec/2018	TOTAL	198.00	198.00	198.00	198.00	0.00	9,893	1,832,905.70	Chart
12/Dec/2018	TRANSCOHOT	6.10	6.10	6.10	6.10	0.00	410	2,427.00	Chart
12/Dec/2018	TRANSCORP	1.14	1.16	1.14	1.15	0.01	6,799,518	7,771,866.86	Chart
12/Dec/2018	TRANSEXPR	0.64	0.64	0.64	0.64	0.00	10,000	6,400.00	Chart
12/Dec/2018	TRIPPLEG	0.77	0.77	0.77	0.77	0.00	1,257	879.90	Chart
12/Dec/2018	UAC-PROP	1.48	1.48	1.48	1.48	0.00	9,660	14,099.49	Chart
12/Dec/2018	UACN	9.90	10.00	9.90	10.00	0.10	2,606,397	25,945,073.75	Chart
12/Dec/2018	UBA	7.80	7.70	7.50	7.50	-0.30	15,083,815	113,658,776.50	Chart
12/Dec/2018	UBN	5.35	5.40	5.40	5.40	0.05	1,275,143	7,202,865.80	Chart
12/Dec/2018	UCAP	2.85	2.84	2.84	2.84	-0.01	615,601	1,738,286.44	Chart
12/Dec/2018	UNILEVER	38.90	38.90	38.90	38.90	0.00	480,695	18,214,380.70	Chart
12/Dec/2018	UNIONDAC	0.24	0.25	0.25	0.25	0.01	170,275	42,588.75	Chart
12/Dec/2018	UNITYBNK	0.69	0.69	0.69	0.69	0.00	3,500	2,625.00	Chart
12/Dec/2018	UNIVINSURE	0.20	0.20	0.20	0.20	0.00	3,333	666.60	Chart
12/Dec/2018	UPL	2.12	2.12	2.12	2.12	0.00	19,962	38,823.20	Chart
12/Dec/2018	VERITASKAP	0.23	0.23	0.23	0.23	0.00	90,000	18,900.00	Chart
12/Dec/2018	VITAFOAM	3.44	3.44	3.44	3.44	0.00	90,451	307,655.35	Chart
12/Dec/2018	WAPCO	12.50	12.80	12.50	12.50	0.00	757,582	9,515,621.20	Chart
12/Dec/2018	WAPIC	0.41	0.41	0.40	0.40	-0.01	1,571,269	630,796.68	Chart
12/Dec/2018	WEMABANK	0.57	0.60	0.59	0.59	0.02	1,017,657	599,056.15	Chart
12/Dec/2018	ZENITHBANK	23.15	24.00	23.00	23.05	-0.10	55,340,501	1,321,267,841.00	Chart