NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
06/Dec/2019	ABCTRANS	0.41	0.45	0.45	0.45	0.04	319,985	142,793.55	Chart
06/Dec/2019	ACCESS	9.05	9.30	9.15	9.25	0.20	28,729,122	263,668,632.10	Chart
06/Dec/2019	AFRINSURE	0.20	0.20	0.20	0.20	0.00	100,000	20,000.00	Chart
06/Dec/2019	AFRIPRUD	4.20	4.20	4.20	4.20	0.00	279,591	1,166,860.76	Chart
06/Dec/2019	AGLEVENT	0.36	0.36	0.36	0.36	0.00	4,048	1,578.72	Chart
06/Dec/2019	AIICO	0.74	0.74	0.73	0.74	0.00	3,981,760	2,923,845.76	Chart
06/Dec/2019	AIRTELAFRI	298.90	298.90	298.90	298.90	0.00	1,381	422,745.50	Chart
06/Dec/2019	ARBICO	4.32	4.32	4.32	4.32	0.00	7,160	30,931.20	Chart
06/Dec/2019	BERGER	7.50	7.50	7.50	7.50	0.00	13,860	96,727.00	Chart
06/Dec/2019	BETAGLAS	53.80	53.80	53.80	53.80	0.00	1,034	50,994.20	Chart
06/Dec/2019	BOCGAS	6.10	6.10	6.10	6.10	0.00	14,308	85,920.00	Chart
06/Dec/2019	CADBURY	9.90	9.90	9.90	9.90	0.00	163,953	1,622,168.95	Chart
06/Dec/2019	CAP	24.00	24.00	24.00	24.00	0.00	63,976	1,527,849.20	Chart
06/Dec/2019	CAVERTON	2.50	2.50	2.50	2.50	0.00	143,166	358,389.04	Chart
06/Dec/2019	CCNN	19.20	19.20	19.20	19.20	0.00	146,317	2,650,636.75	Chart
06/Dec/2019	CHAMPION	0.93	0.93	0.93	0.93	0.00	316	316.00	Chart
06/Dec/2019	CHAMS	0.36	0.37	0.33	0.37	0.01	738,160	265,492.60	Chart
06/Dec/2019	CILEASING	5.95	5.95	5.95	5.95	0.00	2,500	13,500.00	Chart
06/Dec/2019	CONOIL	18.50	18.50	18.50	18.50	0.00	11,852	225,037.45	Chart
06/Dec/2019	CORNERST	0.63	0.63	0.63	0.63	0.00	162,150	102,154.50	Chart
06/Dec/2019	COURTVILLE	0.25	0.26	0.24	0.26	0.01	800,200	194,052.00	Chart
06/Dec/2019	CUSTODIAN	6.00	6.00	6.00	6.00	0.00	102,550	615,239.40	Chart
06/Dec/2019	CUTIX	1.54	1.54	1.54	1.54	0.00	157,435	238,274.30	Chart
06/Dec/2019	DAARCOMM	0.40	0.40	0.40	0.40	0.00	6,000	2,160.00	Chart
06/Dec/2019	DANGCEM	143.00	142.70	140.00	142.70	-0.30	12,753,740	1,786,530,393.00	Chart
06/Dec/2019	DANGSUGAR	14.80	15.00	14.50	15.00	0.20	6,642,742	97,411,639.05	Chart
06/Dec/2019	EKOCORP	4.00	4.00	4.00	4.00	0.00	50	180.00	Chart
06/Dec/2019	ETERNA	2.80	2.80	2.80	2.80	0.00	125,500	381,245.00	Chart
06/Dec/2019	ETI	7.00	7.00	7.00	7.00	0.00	260,218	1,811,104.10	Chart
06/Dec/2019	FBNH	6.65	6.65	6.60	6.65	0.00	3,046,515	20,230,095.80	Chart
06/Dec/2019	FCMB	1.80	1.82	1.80	1.82	0.02	4,775,937	8,612,278.74	Chart
06/Dec/2019	FGS2020S9	955.00	955.00	955.00	955.00	0.00	29	27,695.00	Chart
06/Dec/2019	FIDELITYBK	2.04	2.04	2.01	2.02	-0.02	10,526,635	21,356,871.77	Chart
06/Dec/2019	FIDSON	3.40	3.40	3.40	3.40	0.00	404,763	1,271,256.05	Chart
06/Dec/2019	FLOURMILL	19.00	19.00	19.00	19.00	0.00	125,472	2,392,827.80	Chart
06/Dec/2019	FO	18.10	18.10	18.10	18.10	0.00	65,205	1,117,444.05	Chart
06/Dec/2019	GLAXOSMITH	6.00	6.00	6.00	6.00	0.00	210,180	1,200,800.80	Chart
06/Dec/2019	GSPECPLC	4.65	4.65	4.65	4.65	0.00	500	2,350.00	Chart
06/Dec/2019	GUARANTY	30.10	30.00	29.90	29.90	-0.20	4,430,994	132,672,369.70	Chart
06/Dec/2019	GUINNESS	29.00	29.00	29.00	29.00	0.00	348,502	10,096,338.00	Chart
06/Dec/2019	HONYFLOUR	1.06	1.02	1.02	1.02	-0.04	377,449	385,371.99	Chart
06/Dec/2019	IKEJAHOTEL	1.02	1.02	1.02	1.02	0.00	2,800	2,860.00	Chart
06/Dec/2019	INTBREW	10.10	10.10	10.10	10.10	0.00	67,263	643,420.10	Chart
06/Dec/2019	JAIZBANK	0.66	0.66	0.65	0.66	0.00	836,636	547,467.76	Chart
06/Dec/2019	JAPAULOIL	0.22	0.21	0.21	0.21	-0.01	525,824	110,404.80	Chart
06/Dec/2019	JBERGER	19.00	19.00	19.00	19.00	0.00	28,072	558,245.80	Chart
06/Dec/2019	LASACO	0.25	0.26	0.26	0.26	0.01	607,000	157,660.00	Chart
06/Dec/2019	LAWUNION	0.60	0.60	0.60	0.60	0.00	10,500	6,300.00	Chart
06/Dec/2019	LEARNAFRCA	1.25	1.25	1.25	1.25	0.00	13,636	17,102.40	Chart
06/Dec/2019	LIVESTOCK	0.51	0.51	0.51	0.51	0.00	80,350	40,983.50	Chart
06/Dec/2019	MANSARD	1.65	1.65	1.65	1.65	0.00	52,000	86,530.00	Chart
06/Dec/2019	MAYBAKER	2.14	2.14	2.14	2.14	0.00	38,850	77,811.00	Chart
06/Dec/2019	MBENEFIT	0.20	0.20	0.20	0.20	0.00	710,245	142,049.00	Chart
06/Dec/2019	MEDVIEWAIR	1.62	1.62	1.62	1.62	0.00	90,069	145,850.18	Chart
06/Dec/2019	MOBIL	147.90	147.90	147.90	147.90	0.00	4,258	575,566.00	Chart
06/Dec/2019	MRS	15.30	15.30	15.30	15.30	0.00	4,853	79,178.80	Chart
06/Dec/2019	MTNN	119.00	118.00	118.00	118.00	-1.00	1,543,958	180,663,420.20	Chart
06/Dec/2019	NAHCO	2.43	2.45	2.43	2.45	0.02	940,239	2,298,979.72	Chart
06/Dec/2019	NASCON	14.00	14.00	14.00	14.00	0.00	34,260	476,947.60	Chart
06/Dec/2019	NB	51.20	51.20	51.20	51.20	0.00	289,490	14,853,758.85	Chart
06/Dec/2019	NEIMETH	0.73	0.73	0.73	0.73	0.00	11,000	7,260.00	Chart
06/Dec/2019	NEM	2.00	2.00	2.00	2.00	0.00	18,600	36,270.00	Chart
06/Dec/2019	NESTLE	1350.00	1350.00	1350.00	1350.00	0.00	64,498	80,993,824.60	Chart
06/Dec/2019	NIGERINS	0.20	0.22	0.22	0.22	0.02	438,331	96,432.82	Chart
06/Dec/2019	NPFMCRFBK	1.11	1.11	1.11	1.11	0.00	190,253	210,263.83	Chart
06/Dec/2019	NSE30	1135.84	1136.40	1129.96	1134.61	-1.23	129,589,115	3,025,619,275.00	Chart
06/Dec/2019	NSE50	1310.68	1311.89	1305.13	1309.49	-1.19	115,223,788	2,872,964,881.00	Chart
06/Dec/2019	NSEAFRBVI	955.90	957.31	950.92	953.21	-2.69	76,571,592	916,992,435.60	Chart
06/Dec/2019	NSEAFRHDYI	1383.12	1395.95	1382.52	1393.39	10.27	146,793,808	1,358,975,795.00	Chart
06/Dec/2019	NSEASI	26913.70	26926.72	26746.03	26855.52	-58.18	197,025,652	3,531,928,234.00	Chart
06/Dec/2019	NSEBNK	357.87	358.59	356.73	356.93	-0.94	102,012,402	964,423,544.60	Chart
06/Dec/2019	NSECG	1046.25	1047.12	1043.02	1044.85	-1.40	120,820,907	2,992,981,009.00	Chart
06/Dec/2019	NSECNSMRGDS	550.46	551.09	549.51	551.01	0.55	8,337,442	211,214,770.50	Chart
06/Dec/2019	NSEINDUSTR	1070.84	1070.84	1049.49	1069.12	-1.72	14,667,814	1,811,759,832.00	Chart
06/Dec/2019	NSEINS	118.84	119.16	118.84	119.16	0.32	8,823,716	4,528,261.50	Chart
06/Dec/2019	NSELOTUSISLM	1776.16	1777.48	1767.88	1776.52	0.36	22,143,690	1,982,451,862.00	Chart
06/Dec/2019	NSEMAINBOARD	1122.83	1123.40	1121.73	1123.02	0.19	106,056,602	736,513,034.10	Chart
06/Dec/2019	NSEMERIGRW	1338.13	1339.18	1329.80	1335.40	-2.73	24,694,280	2,014,747,702.00	Chart
06/Dec/2019	NSEMERIVAL	1368.53	1372.66	1359.21	1370.34	1.81	115,026,051	849,350,973.20	Chart
06/Dec/2019	NSEOILGAS	233.97	234.26	233.97	233.97	0.00	1,641,251	16,611,122.17	Chart
06/Dec/2019	NSEPENSION	1011.53	1013.05	1007.91	1012.93	1.40	169,137,236	3,323,865,760.00	Chart
06/Dec/2019	NSEPREMIUM	2178.66	2179.67	2152.51	2169.31	-9.35	90,969,050	2,795,415,199.00	Chart
06/Dec/2019	OANDO	3.61	3.65	3.61	3.61	0.00	1,507,902	5,442,669.47	Chart
06/Dec/2019	OKOMUOIL	54.50	54.50	54.50	54.50	0.00	79,134	4,352,443.00	Chart
06/Dec/2019	PZ	5.25	5.25	5.25	5.25	0.00	114,374	627,306.30	Chart
06/Dec/2019	RAKUNITY	0.30	0.30	0.30	0.30	0.00	100	30.00	Chart
06/Dec/2019	REDSTAREX	4.45	4.45	4.45	4.45	0.00	215	903.00	Chart
06/Dec/2019	REGALINS	0.20	0.20	0.20	0.20	0.00	11,000	2,200.00	Chart
06/Dec/2019	ROYALEX	0.26	0.27	0.27	0.27	0.01	2,038,499	550,557.86	Chart
06/Dec/2019	RTBRISCOE	0.21	0.21	0.21	0.21	0.00	5,000	1,000.00	Chart
06/Dec/2019	SEPLAT	549.70	549.70	549.70	549.70	0.00	10,228	5,121,250.40	Chart
06/Dec/2019	SKYAVN	4.19	4.19	4.19	4.19	0.00	10,000	37,800.00	Chart
06/Dec/2019	SKYESHELT	85.50	85.50	85.50	85.50	0.00	58	4,463.10	Chart
06/Dec/2019	STANBIC	36.80	36.80	36.80	36.80	0.00	57,441	2,114,983.80	Chart
06/Dec/2019	STERLNBANK	1.90	1.98	1.98	1.98	0.08	12,562,752	24,382,931.32	Chart
06/Dec/2019	SUNUASSUR	0.20	0.20	0.20	0.20	0.00	20,000	4,000.00	Chart
06/Dec/2019	TOTAL	110.90	110.90	110.90	110.90	0.00	36,953	4,049,976.00	Chart
06/Dec/2019	TRANSCOHOT	5.40	5.40	5.40	5.40	0.00	840	4,368.00	Chart
06/Dec/2019	TRANSCORP	0.99	1.00	0.99	0.99	0.00	2,667,054	2,653,571.57	Chart
06/Dec/2019	TRANSEXPR	0.92	0.99	0.99	0.99	0.07	362,500	354,875.00	Chart
06/Dec/2019	TRIPPLEG	0.64	0.64	0.64	0.64	0.00	100,000	70,000.00	Chart
06/Dec/2019	UAC-PROP	1.00	1.00	1.00	1.00	0.00	106,218	95,971.56	Chart
06/Dec/2019	UACN	8.05	8.65	8.25	8.60	0.55	33,017,805	282,856,916.80	Chart
06/Dec/2019	UBA	6.90	6.90	6.65	6.70	-0.20	24,434,751	164,117,626.40	Chart
06/Dec/2019	UBN	7.00	7.00	7.00	7.00	0.00	86,943	590,423.85	Chart
06/Dec/2019	UCAP	2.30	2.30	2.26	2.28	-0.02	2,275,018	5,146,990.79	Chart
06/Dec/2019	UNILEVER	18.90	18.90	18.90	18.90	0.00	89,383	1,635,839.30	Chart
06/Dec/2019	UNIONDAC	0.26	0.26	0.26	0.26	0.00	1,253	325.78	Chart
06/Dec/2019	UNITYBNK	0.65	0.70	0.70	0.70	0.05	155,197	108,481.99	Chart
06/Dec/2019	UNIVINSURE	0.20	0.20	0.20	0.20	0.00	2,000,000	400,000.00	Chart
06/Dec/2019	UPDCREIT	4.45	4.45	4.45	4.45	0.00	10,100	40,905.00	Chart
06/Dec/2019	UPL	1.46	1.37	1.32	1.35	-0.11	3,927,000	5,338,940.00	Chart
06/Dec/2019	VETBANK	3.54	3.58	3.58	3.58	0.04	10	35.80	Chart
06/Dec/2019	VETGOODS	5.40	5.52	5.52	5.52	0.12	10	55.20	Chart
06/Dec/2019	VETGRIF30	12.12	12.12	12.12	12.12	0.00	10	121.20	Chart
06/Dec/2019	VETINDETF	10.93	10.77	10.77	10.77	-0.16	10	107.70	Chart
06/Dec/2019	VITAFOAM	3.90	3.90	3.90	3.90	0.00	19,740	75,012.00	Chart
06/Dec/2019	VSPBONDETF	193.76	193.82	193.82	193.82	0.06	100	19,382.00	Chart
06/Dec/2019	WAPCO	13.90	13.85	13.15	13.85	-0.05	1,531,452	20,664,958.05	Chart
06/Dec/2019	WAPIC	0.36	0.36	0.36	0.36	0.00	3,004,780	1,083,273.92	Chart
06/Dec/2019	WEMABANK	0.69	0.74	0.69	0.70	0.01	1,225,067	857,294.03	Chart
06/Dec/2019	ZENITHBANK	18.70	18.80	18.60	18.60	-0.10	18,919,284	354,418,823.60	Chart