NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
19/Jul/2019	ABBEYBDS	0.90	0.99	0.99	0.99	0.09	1,017,850	1,007,671.50	Chart
19/Jul/2019	ABCTRANS	0.30	0.30	0.30	0.30	0.00	200,500	60,150.00	Chart
19/Jul/2019	ACADEMY	0.40	0.40	0.40	0.40	0.00	91,125	36,043.00	Chart
19/Jul/2019	ACCESS	6.00	6.40	5.95	6.40	0.40	42,788,449	259,485,865.50	Chart
19/Jul/2019	AFRINSURE	0.20	0.20	0.20	0.20	0.00	100	20.00	Chart
19/Jul/2019	AFRIPRUD	3.45	3.50	3.40	3.40	-0.05	2,103,155	7,219,846.58	Chart
19/Jul/2019	AGLEVENT	0.33	0.32	0.32	0.32	-0.01	229,270	73,355.00	Chart
19/Jul/2019	AIICO	0.66	0.64	0.64	0.64	-0.02	407,939	262,626.18	Chart
19/Jul/2019	AIRTELAFRI	323.50	323.50	323.50	323.50	0.00	12,161	3,865,278.00	Chart
19/Jul/2019	ALEX	8.10	8.10	8.10	8.10	0.00	5	36.50	Chart
19/Jul/2019	BERGER	6.30	6.30	6.30	6.30	0.00	35,586	231,376.60	Chart
19/Jul/2019	BETAGLAS	66.35	66.35	66.35	66.35	0.00	10	597.50	Chart
19/Jul/2019	BOCGAS	4.54	4.54	4.54	4.54	0.00	1,000	4,660.00	Chart
19/Jul/2019	CADBURY	10.80	10.80	10.80	10.80	0.00	105,869	1,140,064.25	Chart
19/Jul/2019	CAP	24.75	24.75	24.75	24.75	0.00	4,299	108,322.90	Chart
19/Jul/2019	CAPHOTEL	3.05	3.05	3.05	3.05	0.00	20	59.00	Chart
19/Jul/2019	CAVERTON	2.57	2.57	2.57	2.57	0.00	69,240	171,840.80	Chart
19/Jul/2019	CCNN	13.05	12.00	12.00	12.00	-1.05	448,281	5,379,495.70	Chart
19/Jul/2019	CHAMPION	1.69	1.69	1.69	1.69	0.00	200	306.00	Chart
19/Jul/2019	CHAMS	0.27	0.27	0.27	0.27	0.00	65,750	16,945.00	Chart
19/Jul/2019	CHIPLC	0.31	0.31	0.31	0.31	0.00	210	71.00	Chart
19/Jul/2019	CILEASING	4.95	4.95	4.95	4.95	0.00	27,271	122,860.00	Chart
19/Jul/2019	CONOIL	20.25	20.25	20.25	20.25	0.00	549,501	10,547,018.60	Chart
19/Jul/2019	CORNERST	0.22	0.22	0.22	0.22	0.00	3,300	792.00	Chart
19/Jul/2019	COURTVILLE	0.22	0.22	0.20	0.20	-0.02	20,146,560	4,046,686.18	Chart
19/Jul/2019	CUSTODIAN	6.20	6.10	6.00	6.10	-0.10	6,603,900	39,935,688.20	Chart
19/Jul/2019	CUTIX	1.65	1.49	1.49	1.49	-0.16	162,923	245,065.30	Chart
19/Jul/2019	CWG	2.54	2.54	2.54	2.54	0.00	12,820	29,375.80	Chart
19/Jul/2019	DANGCEM	170.00	170.00	168.00	170.00	0.00	3,208,800	540,030,870.10	Chart
19/Jul/2019	DANGFLOUR	17.70	17.75	17.75	17.75	0.05	418,475	7,442,355.80	Chart
19/Jul/2019	DANGSUGAR	11.25	11.25	11.25	11.25	0.00	113,971	1,227,569.95	Chart
19/Jul/2019	ETERNA	3.35	3.35	3.35	3.35	0.00	15,000	50,354.80	Chart
19/Jul/2019	ETI	9.05	9.00	8.25	9.00	-0.05	2,623,403	22,304,330.20	Chart
19/Jul/2019	FBNH	5.65	5.70	5.60	5.70	0.05	41,933,280	238,603,215.00	Chart
19/Jul/2019	FCMB	1.60	1.60	1.52	1.60	0.00	2,639,256	4,106,575.33	Chart
19/Jul/2019	FG152028S1	1006.00	1028.50	1028.50	1028.50	22.50	2,100	2,159,850.00	Chart
19/Jul/2019	FGS2020S5	1000.00	844.00	844.00	844.00	-156.00	5	4,220.00	Chart
19/Jul/2019	FGS2020S9	1000.00	600.00	600.00	600.00	-400.00	5	3,000.00	Chart
19/Jul/2019	FIDELITYBK	1.60	1.62	1.57	1.58	-0.02	5,824,215	9,307,036.36	Chart
19/Jul/2019	FIDSON	4.55	4.10	4.10	4.10	-0.45	139,000	569,900.00	Chart
19/Jul/2019	FLOURMILL	14.00	14.40	14.40	14.40	0.40	240,944	3,472,007.65	Chart
19/Jul/2019	FO	18.35	20.15	20.15	20.15	1.80	466,342	9,356,717.25	Chart
19/Jul/2019	GLAXOSMITH	8.30	8.30	8.30	8.30	0.00	20,415	160,439.75	Chart
19/Jul/2019	GSPECPLC	5.75	5.75	5.75	5.75	0.00	10	63.00	Chart
19/Jul/2019	GUARANTY	29.20	29.20	29.20	29.20	0.00	26,636,760	777,796,420.20	Chart
19/Jul/2019	GUINNESS	46.00	46.00	46.00	46.00	0.00	10,356	448,423.60	Chart
19/Jul/2019	HONYFLOUR	0.92	1.01	1.00	1.01	0.09	557,109	557,122.03	Chart
19/Jul/2019	IKEJAHOTEL	1.37	1.37	1.37	1.37	0.00	12,000	15,000.00	Chart
19/Jul/2019	INITSPLC	0.75	0.75	0.75	0.75	0.00	20	15.60	Chart
19/Jul/2019	INTBREW	15.30	15.30	15.30	15.30	0.00	13,005	200,177.50	Chart
19/Jul/2019	INTERLINK	3.20	3.20	3.20	3.20	0.00	100	320.00	Chart
19/Jul/2019	JAIZBANK	0.44	0.44	0.44	0.44	0.00	16,650	7,156.00	Chart
19/Jul/2019	JAPAULOIL	0.22	0.23	0.22	0.22	0.00	2,297,750	518,400.00	Chart
19/Jul/2019	JBERGER	18.00	18.00	18.00	18.00	0.00	28,720	512,810.00	Chart
19/Jul/2019	LASACO	0.34	0.34	0.33	0.33	-0.01	4,555,622	1,543,371.48	Chart
19/Jul/2019	LAWUNION	0.48	0.47	0.47	0.47	-0.01	271,630	127,666.10	Chart
19/Jul/2019	LEARNAFRCA	1.40	1.40	1.40	1.40	0.00	50,720	69,733.00	Chart
19/Jul/2019	LIVESTOCK	0.48	0.48	0.48	0.48	0.00	15,510	7,389.70	Chart
19/Jul/2019	MANSARD	1.65	1.65	1.65	1.65	0.00	20,130	33,897.76	Chart
19/Jul/2019	MAYBAKER	2.40	2.40	2.40	2.40	0.00	302,150	693,956.50	Chart
19/Jul/2019	MBENEFIT	0.20	0.20	0.20	0.20	0.00	102,600	22,012.00	Chart
19/Jul/2019	MCNICHOLS	0.50	0.45	0.45	0.45	-0.05	300,300	135,165.00	Chart
19/Jul/2019	MEDVIEWAIR	1.80	1.80	1.80	1.80	0.00	705	1,254.90	Chart
19/Jul/2019	MOBIL	158.00	158.00	158.00	158.00	0.00	800	126,800.00	Chart
19/Jul/2019	MTNN	127.00	128.00	127.05	128.00	1.00	1,257,870	160,625,337.50	Chart
19/Jul/2019	MULTIVERSE	0.20	0.20	0.20	0.20	0.00	6,215,263	1,243,052.60	Chart
19/Jul/2019	NAHCO	2.35	2.35	2.35	2.35	0.00	113,463	292,332.85	Chart
19/Jul/2019	NASCON	15.00	15.00	15.00	15.00	0.00	89	1,308.30	Chart
19/Jul/2019	NB	58.00	59.00	59.00	59.00	1.00	141,132	8,159,860.65	Chart
19/Jul/2019	NEIMETH	0.50	0.50	0.50	0.50	0.00	31,200	14,640.00	Chart
19/Jul/2019	NEM	2.08	2.08	2.08	2.08	0.00	96,160	203,332.80	Chart
19/Jul/2019	NESTLE	1250.00	1250.00	1250.00	1250.00	0.00	25,020	31,965,748.20	Chart
19/Jul/2019	NSE30	1152.15	1158.38	1148.30	1155.48	3.33	217,661,365	2,616,265,585.00	Chart
19/Jul/2019	NSE50	1356.38	1365.10	1349.54	1357.69	1.31	130,991,134	2,074,377,070.00	Chart
19/Jul/2019	NSEAFRBVI	852.15	870.49	851.38	859.04	6.89	130,919,404	1,593,603,104.00	Chart
19/Jul/2019	NSEAFRHDYI	1181.01	1193.50	1174.02	1176.01	-5.00	146,482,409	1,620,906,631.00	Chart
19/Jul/2019	NSEASEM	779.88	779.88	778.18	778.18	-1.70	300,320	135,180.60	Chart
19/Jul/2019	NSEASI	27864.49	27948.24	27803.57	27919.50	55.01	273,904,883	2,843,881,467.00	Chart
19/Jul/2019	NSEBNK	332.56	338.35	330.48	334.56	2.00	140,921,837	1,617,402,855.00	Chart
19/Jul/2019	NSECG	1009.66	1019.16	1009.33	1014.33	4.67	207,216,300	2,567,495,138.00	Chart
19/Jul/2019	NSECNSMRGDS	571.81	574.33	571.81	574.32	2.51	2,770,383	57,223,501.73	Chart
19/Jul/2019	NSEINDUSTR	1059.27	1059.27	1043.90	1043.90	-15.37	8,851,852	610,604,182.30	Chart
19/Jul/2019	NSEINS	115.44	115.63	115.08	115.08	-0.36	11,559,033	4,507,401.55	Chart
19/Jul/2019	NSELOTUSISLM	1802.04	1802.04	1791.72	1791.72	-10.32	4,813,408	589,297,738.20	Chart
19/Jul/2019	NSEMAINBOARD	1138.49	1139.71	1135.83	1137.24	-1.25	118,537,852	1,034,159,075.00	Chart
19/Jul/2019	NSEMERIGRW	1380.62	1380.73	1373.98	1378.93	-1.69	52,374,934	1,391,242,485.00	Chart
19/Jul/2019	NSEMERIVAL	1055.88	1070.47	1051.42	1070.47	14.59	101,205,699	537,746,410.10	Chart
19/Jul/2019	NSEOILGAS	227.87	232.11	227.87	229.59	1.72	6,307,876	47,263,955.25	Chart
19/Jul/2019	NSEPENSION	973.16	976.29	971.70	973.21	0.05	219,395,531	2,609,695,719.00	Chart
19/Jul/2019	NSEPREMIUM	2267.42	2280.35	2257.30	2278.14	10.72	155,367,031	1,809,722,392.00	Chart
19/Jul/2019	OANDO	4.00	4.40	4.00	4.05	0.05	5,260,338	21,906,495.20	Chart
19/Jul/2019	OKOMUOIL	55.80	55.80	55.80	55.80	0.00	2,775	145,339.40	Chart
19/Jul/2019	PRESCO	44.80	44.80	44.80	44.80	0.00	17,288	732,616.15	Chart
19/Jul/2019	PRESTIGE	0.48	0.48	0.48	0.48	0.00	7,190	3,605.00	Chart
19/Jul/2019	PZ	6.00	6.00	5.80	5.80	-0.20	590,011	3,485,332.20	Chart
19/Jul/2019	REDSTAREX	5.28	5.28	5.28	5.28	0.00	12,970	61,737.20	Chart
19/Jul/2019	REGALINS	0.20	0.20	0.20	0.20	0.00	1,850	370.00	Chart
19/Jul/2019	SEPLAT	480.00	480.00	480.00	480.00	0.00	3,702	1,866,787.10	Chart
19/Jul/2019	SKYAVN	4.65	4.65	4.65	4.65	0.00	50	209.50	Chart
19/Jul/2019	SOVRENINS	0.21	0.21	0.21	0.21	0.00	109,115	24,005.30	Chart
19/Jul/2019	STANBIC	38.50	38.00	38.00	38.00	-0.50	311,218	11,818,955.15	Chart
19/Jul/2019	STERLNBANK	2.20	2.28	2.15	2.28	0.08	1,374,755	2,930,960.41	Chart
19/Jul/2019	SUNUASSUR	0.20	0.20	0.20	0.20	0.00	10	2.00	Chart
19/Jul/2019	TANTALIZER	0.20	0.20	0.20	0.20	0.00	100	20.00	Chart
19/Jul/2019	THOMASWY	0.42	0.42	0.42	0.42	0.00	7,500	2,850.00	Chart
19/Jul/2019	TOTAL	129.90	129.90	129.90	129.90	0.00	27,193	3,460,137.10	Chart
19/Jul/2019	TRANSCORP	1.01	1.02	1.00	1.02	0.01	12,989,833	13,020,676.41	Chart
19/Jul/2019	TRANSEXPR	0.70	0.70	0.70	0.70	0.00	13,550	9,485.00	Chart
19/Jul/2019	TRIPPLEG	0.70	0.70	0.70	0.70	0.00	65,397	45,789.00	Chart
19/Jul/2019	UAC-PROP	1.28	1.19	1.19	1.19	-0.09	540,165	642,370.60	Chart
19/Jul/2019	UACN	5.80	5.40	5.40	5.40	-0.40	466,526	2,641,264.25	Chart
19/Jul/2019	UBA	5.55	5.55	5.45	5.50	-0.05	45,291,601	249,566,902.20	Chart
19/Jul/2019	UBN	6.55	6.55	6.55	6.55	0.00	133,179	871,587.90	Chart
19/Jul/2019	UCAP	2.20	2.18	2.17	2.18	-0.02	2,807,815	6,105,093.06	Chart
19/Jul/2019	UNILEVER	32.00	32.00	32.00	32.00	0.00	145,677	4,494,342.40	Chart
19/Jul/2019	UNIONDAC	0.24	0.22	0.22	0.22	-0.02	185,000	40,900.00	Chart
19/Jul/2019	UNITYBNK	0.59	0.64	0.64	0.64	0.05	265,069	169,217.87	Chart
19/Jul/2019	UPL	1.80	1.80	1.80	1.80	0.00	34,827	61,047.25	Chart
19/Jul/2019	VITAFOAM	3.70	3.70	3.65	3.70	0.00	526,700	1,936,074.00	Chart
19/Jul/2019	WAPCO	13.00	13.00	12.95	12.95	-0.05	4,991,953	64,608,454.20	Chart
19/Jul/2019	WAPIC	0.38	0.39	0.38	0.38	0.00	5,986,587	2,286,443.93	Chart
19/Jul/2019	WEMABANK	0.56	0.58	0.58	0.58	0.02	341,449	197,636.04	Chart
19/Jul/2019	ZENITHBANK	18.50	19.80	18.40	18.50	0.00	15,891,376	294,934,960.70	Chart