NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
17/Jul/2018	ABCTRANS	0.42	0.42	0.42	0.42	0.00	150,500	63,210.00	Chart
17/Jul/2018	ACCESS	10.10	10.05	9.95	9.95	-0.15	19,496,081	195,422,962.20	Chart
17/Jul/2018	AFRIPRUD	4.00	4.01	4.01	4.01	0.01	1,391,593	5,631,266.20	Chart
17/Jul/2018	AIICO	0.68	0.67	0.65	0.65	-0.03	2,379,836	1,558,727.69	Chart
17/Jul/2018	AIRSERVICE	4.50	4.50	4.50	4.50	0.00	7,792	31,557.60	Chart
17/Jul/2018	ALEX	9.20	9.20	9.20	9.20	0.00	190	1,577.00	Chart
17/Jul/2018	BERGER	8.55	8.55	8.55	8.55	0.00	13,408	108,144.00	Chart
17/Jul/2018	BETAGLAS	81.00	81.00	81.00	81.00	0.00	3,310	241,299.00	Chart
17/Jul/2018	BOCGAS	4.21	4.21	4.21	4.21	0.00	6,090	23,081.10	Chart
17/Jul/2018	CADBURY	11.15	11.15	11.15	11.15	0.00	211,517	2,394,261.05	Chart
17/Jul/2018	CAP	34.50	34.50	34.50	34.50	0.00	103,718	3,620,823.50	Chart
17/Jul/2018	CAPHOTEL	3.10	3.10	3.10	3.10	0.00	50	139.50	Chart
17/Jul/2018	CAPOIL	0.30	0.27	0.27	0.27	-0.03	142,100	38,367.00	Chart
17/Jul/2018	CAVERTON	2.10	2.10	2.10	2.10	0.00	89,000	182,750.00	Chart
17/Jul/2018	CCNN	23.00	23.00	23.00	23.00	0.00	127,822	2,930,280.50	Chart
17/Jul/2018	CHAMPION	2.05	2.05	2.05	2.05	0.00	93,004	173,423.40	Chart
17/Jul/2018	CILEASING	2.48	2.46	2.35	2.46	-0.02	1,985,167	4,737,447.14	Chart
17/Jul/2018	CONOIL	27.00	27.00	27.00	27.00	0.00	37,285	920,387.00	Chart
17/Jul/2018	CONTINSURE	1.45	1.50	1.48	1.50	0.05	591,808	884,519.50	Chart
17/Jul/2018	CUSTODIAN	5.51	5.70	5.00	5.70	0.19	12,672,494	69,383,771.43	Chart
17/Jul/2018	CUTIX	3.00	3.00	3.00	3.00	0.00	227,920	662,687.81	Chart
17/Jul/2018	CWG	2.54	2.54	2.54	2.54	0.00	2,380	6,045.20	Chart
17/Jul/2018	DAARCOMM	0.44	0.44	0.44	0.44	0.00	5,520	2,208.00	Chart
17/Jul/2018	DANGCEM	227.00	230.10	230.00	230.00	3.00	476,379	109,367,303.90	Chart
17/Jul/2018	DANGFLOUR	9.70	9.70	9.30	9.30	-0.40	845,909	8,072,457.35	Chart
17/Jul/2018	DANGSUGAR	17.50	17.95	17.90	17.95	0.45	1,056,303	18,897,337.90	Chart
17/Jul/2018	DIAMONDBNK	1.32	1.30	1.19	1.29	-0.03	6,974,949	8,566,778.99	Chart
17/Jul/2018	DUNLOP	0.23	0.23	0.23	0.23	0.00	5,804	1,218.84	Chart
17/Jul/2018	EQUITYASUR	0.22	0.22	0.22	0.22	0.00	11,224	2,365.77	Chart
17/Jul/2018	ETERNA	6.40	6.50	6.50	6.50	0.10	766,520	4,922,934.50	Chart
17/Jul/2018	ETI	20.75	20.60	20.60	20.60	-0.15	1,916,259	39,518,267.10	Chart
17/Jul/2018	FBNH	10.40	10.30	10.10	10.25	-0.15	8,314,893	85,122,659.00	Chart
17/Jul/2018	FCMB	2.08	2.08	2.08	2.08	0.00	2,117,980	4,386,960.49	Chart
17/Jul/2018	FGS201912	1008.96	500.00	500.00	500.00	-508.96	20	10,000.00	Chart
17/Jul/2018	FGS2019S2	1000.00	905.31	905.31	905.31	-94.69	500	452,654.50	Chart
17/Jul/2018	FIDELITYBK	2.07	2.02	1.96	1.96	-0.11	3,664,337	7,342,466.61	Chart
17/Jul/2018	FIDSON	6.15	6.15	6.15	6.15	0.00	15,500	89,620.00	Chart
17/Jul/2018	FIRSTALUM	0.41	0.41	0.41	0.41	0.00	25,000	10,250.00	Chart
17/Jul/2018	FLOURMILL	29.90	30.00	29.30	30.00	0.10	1,198,045	35,580,368.85	Chart
17/Jul/2018	FO	27.00	27.00	27.00	27.00	0.00	311,286	8,590,387.70	Chart
17/Jul/2018	FTNCOCOA	0.20	0.20	0.20	0.20	0.00	11,550	2,310.00	Chart
17/Jul/2018	GLAXOSMITH	18.55	16.70	16.70	16.70	-1.85	118,048	1,982,086.90	Chart
17/Jul/2018	GOLDBREW	0.89	0.89	0.89	0.89	0.00	3,000	2,670.00	Chart
17/Jul/2018	GUARANTY	39.65	39.50	39.00	39.20	-0.45	11,024,380	434,363,332.60	Chart
17/Jul/2018	GUINEAINS	0.38	0.38	0.38	0.38	0.00	22,495	7,873.25	Chart
17/Jul/2018	GUINNESS	97.00	97.00	97.00	97.00	0.00	207,571	20,134,456.00	Chart
17/Jul/2018	HMARKINS	0.31	0.28	0.28	0.28	-0.03	368,928	103,299.84	Chart
17/Jul/2018	HONYFLOUR	1.96	2.00	1.94	1.94	-0.02	2,293,247	4,535,761.50	Chart
17/Jul/2018	IKEJAHOTEL	3.13	3.13	3.13	3.13	0.00	100	282.00	Chart
17/Jul/2018	INTBREW	40.50	37.50	37.50	37.50	-3.00	70,355	2,633,790.10	Chart
17/Jul/2018	INTENEGINS	0.42	0.42	0.42	0.42	0.00	466	177.08	Chart
17/Jul/2018	JAIZBANK	0.64	0.68	0.64	0.64	0.00	547,789	359,802.96	Chart
17/Jul/2018	JAPAULOIL	0.31	0.34	0.32	0.33	0.02	2,078,100	673,840.28	Chart
17/Jul/2018	JBERGER	27.00	24.30	24.30	24.30	-2.70	821,821	20,141,228.00	Chart
17/Jul/2018	LASACO	0.36	0.35	0.33	0.35	-0.01	2,055,422	682,385.35	Chart
17/Jul/2018	LAWUNION	0.94	0.94	0.94	0.94	0.00	86,178	73,251.30	Chart
17/Jul/2018	LEARNAFRCA	1.26	1.26	1.26	1.26	0.00	64,371	81,580.62	Chart
17/Jul/2018	LINKASSURE	0.70	0.71	0.67	0.67	-0.03	1,248,260	852,031.60	Chart
17/Jul/2018	LIVESTOCK	0.75	0.75	0.74	0.74	-0.01	950,636	701,379.76	Chart
17/Jul/2018	MANSARD	2.55	2.55	2.55	2.55	0.00	52,363	121,487.53	Chart
17/Jul/2018	MAYBAKER	2.25	2.26	2.25	2.26	0.01	1,269,501	2,860,977.26	Chart
17/Jul/2018	MBENEFIT	0.34	0.36	0.36	0.36	0.02	208,800	74,403.00	Chart
17/Jul/2018	MCNICHOLS	0.73	0.66	0.66	0.66	-0.07	100,000	66,000.00	Chart
17/Jul/2018	MOBIL	180.50	180.00	180.00	180.00	-0.50	54,927	9,892,008.40	Chart
17/Jul/2018	MORISON	0.55	0.55	0.55	0.55	0.00	4,200	2,520.00	Chart
17/Jul/2018	MRS	28.55	28.55	28.55	28.55	0.00	5,144	132,200.80	Chart
17/Jul/2018	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	10,317,550	2,063,535.50	Chart
17/Jul/2018	NAHCO	4.08	3.99	3.99	3.99	-0.09	493,170	1,954,245.08	Chart
17/Jul/2018	NASCON	20.25	20.25	20.00	20.00	-0.25	1,608,677	32,504,861.25	Chart
17/Jul/2018	NB	110.00	110.00	108.50	108.50	-1.50	3,082,303	336,892,319.90	Chart
17/Jul/2018	NEIMETH	0.47	0.47	0.47	0.47	0.00	1,068,712	501,992.50	Chart
17/Jul/2018	NEM	3.00	3.00	3.00	3.00	0.00	2,455,915	7,370,748.00	Chart
17/Jul/2018	NESTLE	1527.00	1527.00	1527.00	1527.00	0.00	41,576	61,685,545.00	Chart
17/Jul/2018	NIGERINS	0.26	0.26	0.26	0.26	0.00	54,942	15,295.50	Chart
17/Jul/2018	NNFM	6.55	6.55	6.55	6.55	0.00	5,040	29,736.00	Chart
17/Jul/2018	NPFMCRFBK	1.70	1.70	1.70	1.70	0.00	15,250	25,675.00	Chart
17/Jul/2018	NSE30	1687.49	1688.29	1667.33	1668.09	-19.40	108,677,689	2,178,458,120.00	Chart
17/Jul/2018	NSE50	1927.51	1928.53	1905.71	1906.09	-21.42	120,598,774	2,026,339,492.00	Chart
17/Jul/2018	NSEASEM	841.88	841.88	821.16	821.16	-20.72	242,100	104,367.00	Chart
17/Jul/2018	NSEASI	37266.86	37281.34	36949.30	36963.70	-303.16	203,560,085	2,387,913,926.00	Chart
17/Jul/2018	NSEBNK	462.66	463.01	457.89	458.38	-4.28	70,403,122	1,120,594,523.00	Chart
17/Jul/2018	NSECG	1487.24	1487.89	1467.16	1468.16	-19.08	112,214,796	1,974,432,758.00	Chart
17/Jul/2018	NSECNSMRGDS	890.25	891.62	879.71	879.71	-10.54	12,547,313	573,159,305.90	Chart
17/Jul/2018	NSEINDUSTR	1923.83	1936.64	1878.42	1878.42	-45.41	2,044,358	153,752,783.10	Chart
17/Jul/2018	NSEINS	142.30	142.95	141.87	142.52	0.22	13,903,046	13,694,230.29	Chart
17/Jul/2018	NSELOTUSISLM	2553.91	2557.68	2538.57	2543.85	-10.06	7,725,770	453,949,532.90	Chart
17/Jul/2018	NSEMAINBOARD	1664.29	1665.11	1637.11	1637.11	-27.18	152,820,412	1,523,233,169.00	Chart
17/Jul/2018	NSEOILGAS	310.32	309.22	306.18	306.26	-4.06	9,452,205	80,183,319.70	Chart
17/Jul/2018	NSEPENSION	1439.48	1440.99	1410.40	1411.35	-28.13	137,419,518	2,269,771,633.00	Chart
17/Jul/2018	NSEPREMIUM	2665.63	2682.22	2659.98	2668.68	3.05	50,739,673	864,680,757.40	Chart
17/Jul/2018	NSLTECH	0.48	0.48	0.48	0.48	0.00	1,500	660.00	Chart
17/Jul/2018	OANDO	5.80	5.65	5.25	5.25	-0.55	8,258,436	43,695,875.80	Chart
17/Jul/2018	OKOMUOIL	92.00	85.00	82.80	85.00	-7.00	1,836,444	155,986,403.80	Chart
17/Jul/2018	PORTPAINT	2.05	2.05	2.05	2.05	0.00	5,000	9,250.00	Chart
17/Jul/2018	PRESCO	73.50	73.50	73.50	73.50	0.00	35,097	2,524,295.10	Chart
17/Jul/2018	PRESTIGE	0.50	0.50	0.50	0.50	0.00	33,198	17,926.92	Chart
17/Jul/2018	PZ	17.10	15.50	15.40	15.40	-1.70	874,746	13,567,681.80	Chart
17/Jul/2018	REDSTAREX	6.20	6.20	6.20	6.20	0.00	13,360	80,394.00	Chart
17/Jul/2018	REGALINS	0.24	0.24	0.23	0.24	0.00	1,136,923	271,531.52	Chart
17/Jul/2018	SCOA	3.25	3.25	3.25	3.25	0.00	647	1,895.71	Chart
17/Jul/2018	SEPLAT	650.00	650.00	650.00	650.00	0.00	16,513	10,739,282.20	Chart
17/Jul/2018	SKYEBANK	0.62	0.62	0.60	0.62	0.00	4,498,232	2,761,431.42	Chart
17/Jul/2018	SOVRENINS	0.25	0.27	0.25	0.27	0.02	13,304,654	3,497,859.29	Chart
17/Jul/2018	STANBIC	51.50	47.55	47.55	47.55	-3.95	379,374	18,026,440.80	Chart
17/Jul/2018	STERLNBANK	1.43	1.45	1.43	1.44	0.01	4,902,300	7,058,939.00	Chart
17/Jul/2018	STUDPRESS	1.99	1.99	1.99	1.99	0.00	275	599.50	Chart
17/Jul/2018	TANTALIZER	0.25	0.23	0.23	0.23	-0.02	320,345	73,679.35	Chart
17/Jul/2018	TOTAL	200.00	200.00	200.00	200.00	0.00	7,238	1,422,444.10	Chart
17/Jul/2018	TOURIST	3.50	3.50	3.50	3.50	0.00	2,550	8,032.50	Chart
17/Jul/2018	TRANSCOHOT	7.45	7.45	7.45	7.45	0.00	500	3,375.00	Chart
17/Jul/2018	TRANSCORP	1.26	1.33	1.26	1.27	0.01	20,707,144	26,555,660.31	Chart
17/Jul/2018	TRIPPLEG	0.88	0.88	0.88	0.88	0.00	27,443	21,954.40	Chart
17/Jul/2018	UAC-PROP	1.91	1.91	1.91	1.91	0.00	5,488	9,614.06	Chart
17/Jul/2018	UACN	14.00	14.00	14.00	14.00	0.00	1,329,157	18,537,879.10	Chart
17/Jul/2018	UBA	9.95	10.00	9.75	9.85	-0.10	5,949,738	58,515,090.10	Chart
17/Jul/2018	UBN	5.70	5.70	5.70	5.70	0.00	74,191	429,708.05	Chart
17/Jul/2018	UCAP	3.10	3.10	3.03	3.10	0.00	5,127,216	15,727,931.54	Chart
17/Jul/2018	UNILEVER	51.85	51.85	51.85	51.85	0.00	680,108	35,219,954.60	Chart
17/Jul/2018	UNIONDAC	0.32	0.29	0.29	0.29	-0.03	450,000	130,500.00	Chart
17/Jul/2018	UNITYBNK	0.96	0.94	0.94	0.94	-0.02	1,104,030	1,037,874.05	Chart
17/Jul/2018	UPL	2.55	2.55	2.55	2.55	0.00	3,606	8,333.80	Chart
17/Jul/2018	VANLEER	9.10	9.10	9.10	9.10	0.00	272	2,230.40	Chart
17/Jul/2018	VITAFOAM	3.25	3.25	3.25	3.25	0.00	278,912	837,351.22	Chart
17/Jul/2018	WAPCO	37.50	34.50	34.50	34.50	-3.00	1,061,801	36,802,744.35	Chart
17/Jul/2018	WAPIC	0.44	0.44	0.42	0.44	0.00	4,725,100	2,041,088.13	Chart
17/Jul/2018	WEMABANK	0.63	0.69	0.68	0.68	0.05	976,619	666,262.71	Chart
17/Jul/2018	ZENITHBANK	23.95	24.00	23.80	23.80	-0.15	15,424,268	368,710,715.70	Chart