Home
About Us
NSE Today
Products & Services
Research
Technical Charts
Our Blog
Downloads
Contact
Date
Stock
Open
High
Low
Close
Change
Deals
Volume
Value
Chart
15/Feb/2019
ABCTRANS
0.44
0.48
0.42
0.42
-0.02
0
483,859
217,836.34
Chart
15/Feb/2019
ACADEMY
0.41
0.37
0.37
0.37
-0.04
0
299,500
110,815.00
Chart
15/Feb/2019
ACCESS
6.60
6.80
6.50
6.60
0.00
0
77,164,624
509,615,345.10
Chart
15/Feb/2019
AFRIPRUD
4.37
4.37
4.37
4.37
0.00
0
446,452
1,962,055.21
Chart
15/Feb/2019
AGLEVENT
0.27
0.29
0.29
0.29
0.02
0
160,000
46,400.00
Chart
15/Feb/2019
AIICO
0.74
0.75
0.71
0.75
0.01
0
3,650,478
2,701,980.16
Chart
15/Feb/2019
AIRSERVICE
6.45
6.45
6.45
6.45
0.00
0
2,600
16,855.00
Chart
15/Feb/2019
ARBICO
4.79
4.79
4.79
4.79
0.00
0
29,205
126,165.60
Chart
15/Feb/2019
BERGER
8.25
8.25
8.25
8.25
0.00
0
15,300
124,435.40
Chart
15/Feb/2019
BETAGLAS
72.30
72.30
72.30
72.30
0.00
0
7,759
512,481.95
Chart
15/Feb/2019
BOCGAS
3.79
3.79
3.79
3.79
0.00
0
1,570
6,176.70
Chart
15/Feb/2019
CADBURY
11.50
11.50
11.50
11.50
0.00
0
163,281
1,854,866.25
Chart
15/Feb/2019
CAP
31.75
32.50
31.80
31.80
0.05
0
830,531
26,645,236.50
Chart
15/Feb/2019
CAVERTON
2.39
2.50
2.40
2.48
0.09
0
2,666,632
6,622,820.00
Chart
15/Feb/2019
CCNN
22.00
22.00
21.00
21.00
-1.00
0
990,507
21,468,048.70
Chart
15/Feb/2019
CHAMPION
1.61
1.62
1.61
1.62
0.01
0
10,812,225
17,442,737.12
Chart
15/Feb/2019
CHAMS
0.20
0.20
0.20
0.20
0.00
0
75
15.00
Chart
15/Feb/2019
CHIPLC
0.26
0.28
0.28
0.28
0.02
0
692,345
193,856.60
Chart
15/Feb/2019
CILEASING
7.33
7.33
7.33
7.33
0.00
0
89,795
597,925.65
Chart
15/Feb/2019
CONOIL
23.00
23.00
23.00
23.00
0.00
0
63,990
1,484,817.80
Chart
15/Feb/2019
CORNERST
0.21
0.21
0.20
0.20
-0.01
0
399,280
81,374.50
Chart
15/Feb/2019
CUSTODIAN
6.10
6.05
6.05
6.05
-0.05
0
608,936
3,723,264.05
Chart
15/Feb/2019
CUTIX
2.00
2.00
1.99
2.00
0.00
0
619,580
1,237,660.50
Chart
15/Feb/2019
CWG
2.54
2.54
2.54
2.54
0.00
0
20
45.80
Chart
15/Feb/2019
DANGCEM
191.00
197.00
191.90
194.00
3.00
0
2,343,031
457,035,164.10
Chart
15/Feb/2019
DANGFLOUR
8.35
9.15
8.30
9.15
0.80
0
4,601,179
41,165,907.95
Chart
15/Feb/2019
DANGSUGAR
15.00
15.30
15.00
15.30
0.30
0
3,986,612
60,461,741.00
Chart
15/Feb/2019
DIAMONDBNK
2.38
2.44
2.39
2.39
0.01
0
141,623,983
339,920,162.80
Chart
15/Feb/2019
ENAMELWA
22.10
22.10
22.10
22.10
0.00
0
35,105
698,589.50
Chart
15/Feb/2019
ETERNA
4.70
4.75
4.60
4.75
0.05
0
549,532
2,575,442.15
Chart
15/Feb/2019
ETI
14.50
14.60
14.40
14.40
-0.10
0
1,516,727
21,917,961.20
Chart
15/Feb/2019
FBNH
8.30
9.00
8.30
8.45
0.15
0
23,489,221
200,250,197.90
Chart
15/Feb/2019
FCMB
2.40
2.50
2.35
2.38
-0.02
0
49,364,959
118,834,513.80
Chart
15/Feb/2019
FIDELITYBK
2.60
2.64
2.59
2.60
0.00
0
42,502,831
110,527,829.70
Chart
15/Feb/2019
FIDSON
4.70
4.70
4.70
4.70
0.00
0
24,250
103,701.20
Chart
15/Feb/2019
FIRSTALUM
0.31
0.31
0.29
0.29
-0.02
0
1,024,192
309,324.02
Chart
15/Feb/2019
FLOURMILL
20.75
21.20
21.00
21.00
0.25
0
5,483,883
115,203,710.00
Chart
15/Feb/2019
FO
28.00
28.00
28.00
28.00
0.00
0
765,572
21,588,743.65
Chart
15/Feb/2019
FTNCOCOA
0.20
0.20
0.20
0.20
0.00
0
150
30.00
Chart
15/Feb/2019
GLAXOSMITH
12.00
12.00
12.00
12.00
0.00
0
4,069,473
48,832,174.30
Chart
15/Feb/2019
GUARANTY
37.95
38.40
37.75
37.95
0.00
0
39,484,579
1,496,284,613.00
Chart
15/Feb/2019
GUINEAINS
0.20
0.20
0.20
0.20
0.00
0
2,000
400.00
Chart
15/Feb/2019
GUINNESS
65.00
65.00
65.00
65.00
0.00
0
149,888
9,859,543.15
Chart
15/Feb/2019
HONYFLOUR
1.34
1.40
1.36
1.40
0.06
0
1,766,362
2,412,867.19
Chart
15/Feb/2019
IKEJAHOTEL
1.65
1.81
1.81
1.81
0.16
0
628,397
1,137,378.33
Chart
15/Feb/2019
INTBREW
29.00
29.00
29.00
29.00
0.00
0
29,992
840,924.95
Chart
15/Feb/2019
JAIZBANK
0.61
0.62
0.58
0.61
0.00
0
2,128,130
1,280,733.72
Chart
15/Feb/2019
JAPAULOIL
0.22
0.22
0.20
0.20
-0.02
0
1,813,285
389,137.46
Chart
15/Feb/2019
JBERGER
25.50
26.50
26.50
26.50
1.00
0
165,800
4,446,455.00
Chart
15/Feb/2019
JOHNHOLT
0.48
0.48
0.48
0.48
0.00
0
10,896
5,665.92
Chart
15/Feb/2019
LASACO
0.33
0.32
0.31
0.32
-0.01
0
1,702,245
533,418.40
Chart
15/Feb/2019
LEARNAFRCA
1.40
1.50
1.50
1.50
0.10
0
175,338
263,320.14
Chart
15/Feb/2019
LINKASSURE
0.64
0.70
0.70
0.70
0.06
0
304,400
206,352.00
Chart
15/Feb/2019
LIVESTOCK
0.66
0.72
0.66
0.72
0.06
0
530,536
370,847.76
Chart
15/Feb/2019
MANSARD
2.03
2.05
2.03
2.03
0.00
0
94,599,641
193,869,232.70
Chart
15/Feb/2019
MAYBAKER
2.40
2.40
2.40
2.40
0.00
0
220,919
534,824.79
Chart
15/Feb/2019
MBENEFIT
0.25
0.27
0.23
0.27
0.02
0
547,478
143,344.28
Chart
15/Feb/2019
MCNICHOLS
0.45
0.45
0.45
0.45
0.00
0
2,500
1,225.00
Chart
15/Feb/2019
MEYER
0.54
0.54
0.54
0.54
0.00
0
200
110.50
Chart
15/Feb/2019
MOBIL
184.00
184.00
184.00
184.00
0.00
0
6,132
1,107,544.60
Chart
15/Feb/2019
MRS
23.15
20.85
20.85
20.85
-2.30
0
66,162
1,379,477.70
Chart
15/Feb/2019
NAHCO
3.45
3.55
3.55
3.55
0.10
0
558,016
1,982,558.72
Chart
15/Feb/2019
NASCON
18.95
19.00
18.95
19.00
0.05
0
362,824
6,944,967.95
Chart
15/Feb/2019
NB
80.00
83.00
80.00
83.00
3.00
0
2,967,481
244,495,924.00
Chart
15/Feb/2019
NEIMETH
0.70
0.70
0.70
0.70
0.00
0
180,630
122,303.50
Chart
15/Feb/2019
NEM
2.52
2.45
2.43
2.45
-0.07
0
1,517,408
3,727,209.58
Chart
15/Feb/2019
NESTLE
1590.00
1565.00
1548.00
1565.00
-25.00
0
175,896
274,011,022.40
Chart
15/Feb/2019
NIGERINS
0.23
0.23
0.23
0.23
0.00
0
226,481
53,054.31
Chart
15/Feb/2019
NPFMCRFBK
1.65
1.64
1.64
1.64
-0.01
0
228,745
372,801.80
Chart
15/Feb/2019
NSE30
1468.57
1496.01
1468.79
1485.14
16.57
0
439,910,639
5,582,675,923.00
Chart
15/Feb/2019
NSE50
1737.68
1761.72
1737.70
1750.69
13.01
0
632,954,500
5,439,549,841.00
Chart
15/Feb/2019
NSEAFRBVI
1087.25
1097.95
1087.70
1090.49
3.24
0
202,162,066
3,512,902,968.00
Chart
15/Feb/2019
NSEAFRHDYI
1495.15
1508.84
1485.74
1485.97
-9.18
0
315,254,732
3,669,661,248.00
Chart
15/Feb/2019
NSEASI
32453.69
32958.96
32457.63
32715.20
261.51
0
808,643,579
6,486,688,649.00
Chart
15/Feb/2019
NSEBNK
432.69
438.28
432.90
435.55
2.86
0
267,195,723
3,465,575,373.00
Chart
15/Feb/2019
NSECG
1311.60
1326.68
1311.97
1316.94
5.34
0
406,450,268
5,448,213,497.00
Chart
15/Feb/2019
NSECNSMRGDS
766.25
774.55
761.18
764.57
-1.68
0
43,659,882
894,786,833.20
Chart
15/Feb/2019
NSEINDUSTR
1295.97
1317.29
1282.53
1282.53
-13.44
0
10,325,510
567,337,115.60
Chart
15/Feb/2019
NSEINS
128.63
128.78
126.65
128.78
0.15
0
106,671,625
202,423,162.30
Chart
15/Feb/2019
NSELOTUSISLM
2352.11
2377.63
2338.36
2340.53
-11.58
0
18,046,803
1,013,965,538.00
Chart
15/Feb/2019
NSEMAINBOARD
1510.59
1526.07
1510.27
1514.11
3.52
0
620,285,137
3,941,720,232.00
Chart
15/Feb/2019
NSEOILGAS
290.78
303.58
290.78
303.17
12.39
0
10,415,111
121,466,747.30
Chart
15/Feb/2019
NSEPENSION
1257.28
1276.35
1257.36
1264.17
6.89
0
581,783,401
5,914,487,919.00
Chart
15/Feb/2019
NSEPREMIUM
2220.58
2282.98
2221.25
2255.10
34.52
0
188,358,442
2,544,968,417.00
Chart
15/Feb/2019
OANDO
5.50
6.05
5.65
6.00
0.50
0
9,439,325
55,756,894.70
Chart
15/Feb/2019
OKOMUOIL
85.00
85.00
85.00
85.00
0.00
0
53,617
4,383,767.50
Chart
15/Feb/2019
PRESCO
60.00
66.00
65.00
66.00
6.00
0
557,907
36,031,612.35
Chart
15/Feb/2019
PRESTIGE
0.50
0.50
0.50
0.50
0.00
0
1,800
912.00
Chart
15/Feb/2019
PZ
12.65
12.65
12.65
12.65
0.00
0
1,034,008
12,547,356.65
Chart
15/Feb/2019
REDSTAREX
5.50
5.50
5.50
5.50
0.00
0
11,700
64,350.00
Chart
15/Feb/2019
REGALINS
0.25
0.24
0.24
0.24
-0.01
0
492,800
118,570.00
Chart
15/Feb/2019
ROYALEX
0.30
0.33
0.33
0.33
0.03
0
1,985,078
655,065.74
Chart
15/Feb/2019
SEPLAT
580.00
619.00
619.00
619.00
39.00
0
63,831
38,114,565.50
Chart
15/Feb/2019
SOVRENINS
0.22
0.22
0.22
0.22
0.00
0
334,472
73,583.84
Chart
15/Feb/2019
STANBIC
48.20
48.50
48.20
48.50
0.30
0
4,709,538
227,054,519.70
Chart
15/Feb/2019
STDINSURE
0.20
0.20
0.20
0.20
0.00
0
2,100
420.00
Chart
15/Feb/2019
STERLNBANK
2.49
2.40
2.30
2.35
-0.14
0
14,255,241
34,002,518.57
Chart
15/Feb/2019
SUNUASSUR
0.20
0.20
0.20
0.20
0.00
0
965,000
193,000.00
Chart
15/Feb/2019
TOTAL
205.00
205.00
205.00
205.00
0.00
0
10,099
2,034,703.30
Chart
15/Feb/2019
TRANSCOHOT
6.10
6.10
6.10
6.10
0.00
0
5,150
33,455.00
Chart
15/Feb/2019
TRANSCORP
1.56
1.71
1.60
1.71
0.15
0
117,654,591
198,919,877.20
Chart
15/Feb/2019
TRANSEXPR
0.63
0.63
0.63
0.63
0.00
0
9,250
5,617.50
Chart
15/Feb/2019
UAC-PROP
1.68
1.68
1.68
1.68
0.00
0
22,287
40,734.58
Chart
15/Feb/2019
UACN
9.60
8.95
8.65
8.65
-0.95
0
2,079,222
18,332,059.75
Chart
15/Feb/2019
UBA
7.85
8.20
7.85
8.00
0.15
0
43,291,497
347,539,224.10
Chart
15/Feb/2019
UBN
6.30
6.90
6.90
6.90
0.60
0
469,520
3,239,223.30
Chart
15/Feb/2019
UCAP
3.35
3.55
3.39
3.55
0.20
0
2,742,600
9,513,910.86
Chart
15/Feb/2019
UNILEVER
47.00
46.95
43.50
43.50
-3.50
0
1,334,755
59,326,598.95
Chart
15/Feb/2019
UNIONDAC
0.30
0.31
0.30
0.30
0.00
0
445,000
135,950.00
Chart
15/Feb/2019
UNITYBNK
1.14
1.14
1.05
1.14
0.00
0
1,952,359
2,189,918.83
Chart
15/Feb/2019
UNIVINSURE
0.20
0.20
0.20
0.20
0.00
0
5,000,000
1,000,000.00
Chart
15/Feb/2019
UPL
2.35
2.35
2.35
2.35
0.00
0
679,950
1,595,813.00
Chart
15/Feb/2019
VERITASKAP
0.22
0.23
0.21
0.21
-0.01
0
4,005,500
871,467.00
Chart
15/Feb/2019
VETBANK
4.43
4.43
4.43
4.43
0.00
0
440,000
1,949,200.00
Chart
15/Feb/2019
VETGRIF30
14.00
14.05
14.05
14.05
0.05
0
195,000
2,739,750.00
Chart
15/Feb/2019
VITAFOAM
4.80
4.78
4.45
4.78
-0.02
0
10,791,496
48,218,665.64
Chart
15/Feb/2019
WAPCO
13.40
13.55
13.05
13.05
-0.35
0
4,494,410
60,004,653.90
Chart
15/Feb/2019
WAPIC
0.44
0.44
0.41
0.43
-0.01
0
1,237,797
527,273.94
Chart
15/Feb/2019
WEMABANK
0.95
1.04
0.95
1.03
0.08
0
8,870,746
8,758,657.88
Chart
15/Feb/2019
ZENITHBANK
24.75
25.00
24.75
24.75
0.00
0
37,511,828
932,409,266.60
Chart
Copyright 2013 TRW Stockbrokers ©
Terms & Conditions
|
By Specialty Developments