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/Jan/2021
ABBEYBDS
1.05
1.05
1.05
1.05
0.00
0
2,500
2,625.00
Chart
15/Jan/2021
ABCTRANS
0.35
0.35
0.35
0.35
0.00
0
100,571
35,813.39
Chart
15/Jan/2021
ACADEMY
0.36
0.39
0.39
0.39
0.03
0
243,000
94,770.00
Chart
15/Jan/2021
ACCESS
9.50
9.75
9.40
9.70
0.20
0
47,973,050
461,743,377.30
Chart
15/Jan/2021
AFRINSURE
0.20
0.20
0.20
0.20
0.00
0
22,300
4,460.00
Chart
15/Jan/2021
AFRIPRUD
7.00
7.00
6.96
7.00
0.00
0
3,471,950
24,205,495.97
Chart
15/Jan/2021
AFROMEDIA
0.20
0.20
0.20
0.20
0.00
0
1,075
215.00
Chart
15/Jan/2021
AIICO
1.20
1.24
1.20
1.20
0.00
0
2,371,776
2,915,031.98
Chart
15/Jan/2021
AIRTELAFRI
851.80
851.80
851.80
851.80
0.00
0
799
657,306.70
Chart
15/Jan/2021
ARBICO
1.03
1.03
1.03
1.03
0.00
0
10,000
10,200.00
Chart
15/Jan/2021
ARDOVA
21.85
20.90
19.70
19.70
-2.15
0
5,511,506
111,218,122.10
Chart
15/Jan/2021
BERGER
8.05
8.05
8.05
8.05
0.00
0
53,445
390,477.80
Chart
15/Jan/2021
BETAGLAS
55.40
55.40
55.40
55.40
0.00
0
12,329
629,911.90
Chart
15/Jan/2021
BOCGAS
12.52
12.52
12.52
12.52
0.00
0
92,800
1,274,661.00
Chart
15/Jan/2021
BUACEMENT
79.90
79.90
79.90
79.90
0.00
0
347,680
27,184,856.95
Chart
15/Jan/2021
CADBURY
9.30
9.50
9.50
9.50
0.20
0
722,135
6,870,754.80
Chart
15/Jan/2021
CAP
20.00
20.00
20.00
20.00
0.00
0
248,414
4,995,809.10
Chart
15/Jan/2021
CAVERTON
2.00
2.11
1.98
1.98
-0.02
0
4,835,935
9,785,749.83
Chart
15/Jan/2021
CHAMPION
1.23
1.35
1.35
1.35
0.12
0
286,164
386,321.40
Chart
15/Jan/2021
CHAMS
0.26
0.28
0.28
0.28
0.02
0
2,819,202
789,376.56
Chart
15/Jan/2021
CHELLARAM
2.26
2.26
2.26
2.26
0.00
0
1,845
4,169.70
Chart
15/Jan/2021
CHIPLC
0.32
0.35
0.32
0.35
0.03
0
4,960,702
1,642,156.70
Chart
15/Jan/2021
CILEASING
5.70
5.70
5.70
5.70
0.00
0
164,164
843,204.44
Chart
15/Jan/2021
CONOIL
21.00
21.00
21.00
21.00
0.00
0
20,198
403,846.05
Chart
15/Jan/2021
CORNERST
0.62
0.65
0.65
0.65
0.03
0
612,504
387,728.33
Chart
15/Jan/2021
COURTVILLE
0.22
0.24
0.22
0.22
0.00
0
23,669,226
5,447,403.05
Chart
15/Jan/2021
CUSTODIAN
6.00
6.00
6.00
6.00
0.00
0
413,855
2,479,344.50
Chart
15/Jan/2021
CUTIX
2.09
2.09
2.09
2.09
0.00
0
126,766
273,180.02
Chart
15/Jan/2021
DAARCOMM
0.30
0.27
0.27
0.27
-0.03
0
1,554,201
419,634.27
Chart
15/Jan/2021
DANGCEM
237.00
237.00
237.00
237.00
0.00
0
1,334,175
307,358,016.40
Chart
15/Jan/2021
DANGSUGAR
20.35
20.80
20.45
20.80
0.45
0
13,735,798
283,334,561.10
Chart
15/Jan/2021
DEAPCAP
0.20
0.20
0.20
0.20
0.00
0
11,000
2,200.00
Chart
15/Jan/2021
ETERNA
5.30
5.30
5.30
5.30
0.00
0
111,515
577,038.80
Chart
15/Jan/2021
ETI
6.50
6.50
6.50
6.50
0.00
0
1,855,008
12,090,291.90
Chart
15/Jan/2021
FBNH
7.50
7.70
7.50
7.60
0.10
0
23,104,942
175,332,028.10
Chart
15/Jan/2021
FCMB
3.22
3.27
3.20
3.23
0.01
0
10,213,622
32,985,468.93
Chart
15/Jan/2021
FGS202129
1005.64
1000.00
1000.00
1000.00
-5.64
0
20
20,000.02
Chart
15/Jan/2021
FGS202141
1042.87
1042.34
1026.30
1026.30
-16.57
0
2,500
2,566,717.04
Chart
15/Jan/2021
FGS202267
1000.00
1000.00
1000.00
1000.00
0.00
0
50
50,000.00
Chart
15/Jan/2021
FIDELITYBK
2.70
2.79
2.70
2.77
0.07
0
18,029,600
49,206,337.20
Chart
15/Jan/2021
FIDSON
4.60
4.60
4.60
4.60
0.00
0
196,452
923,076.95
Chart
15/Jan/2021
FLOURMILL
30.00
32.95
30.00
32.80
2.80
0
7,461,830
234,350,439.00
Chart
15/Jan/2021
FTNCOCOA
0.66
0.70
0.69
0.69
0.03
0
4,756,000
3,298,027.66
Chart
15/Jan/2021
GLAXOSMITH
7.00
7.00
7.00
7.00
0.00
0
665,433
4,587,454.45
Chart
15/Jan/2021
GUARANTY
33.00
33.10
33.00
33.05
0.05
0
38,621,283
1,276,653,679.00
Chart
15/Jan/2021
GUINNESS
18.85
19.00
19.00
19.00
0.15
0
2,135,605
40,539,718.80
Chart
15/Jan/2021
HONYFLOUR
1.24
1.24
1.21
1.22
-0.02
0
2,399,038
2,966,763.93
Chart
15/Jan/2021
INITSPLC
0.52
0.52
0.52
0.52
0.00
0
125,000
59,250.00
Chart
15/Jan/2021
INTBREW
6.80
6.80
6.80
6.80
0.00
0
475,777
3,143,860.90
Chart
15/Jan/2021
INTERLINK
2.91
2.91
2.91
2.91
0.00
0
312
901.68
Chart
15/Jan/2021
JAIZBANK
0.70
0.72
0.68
0.69
-0.01
0
5,742,896
3,975,021.85
Chart
15/Jan/2021
JAPAULGOLD
1.39
1.52
1.41
1.52
0.13
0
115,831,962
174,903,596.70
Chart
15/Jan/2021
JBERGER
18.55
19.25
19.25
19.25
0.70
0
413,453
7,832,423.35
Chart
15/Jan/2021
JOHNHOLT
0.50
0.50
0.50
0.50
0.00
0
690
365.00
Chart
15/Jan/2021
LASACO
0.45
0.45
0.43
0.45
0.00
0
10,116,944
4,528,451.35
Chart
15/Jan/2021
LEARNAFRCA
1.00
1.01
0.99
0.99
-0.01
0
584,500
587,060.00
Chart
15/Jan/2021
LINKASSURE
0.63
0.69
0.69
0.69
0.06
0
267,285
183,232.15
Chart
15/Jan/2021
LIVESTOCK
1.92
2.11
1.90
2.11
0.19
0
8,294,749
16,830,533.30
Chart
15/Jan/2021
MANSARD
1.51
1.64
1.60
1.60
0.09
0
27,373,002
44,626,022.18
Chart
15/Jan/2021
MAYBAKER
3.85
3.63
3.63
3.63
-0.22
0
328,923
1,194,225.79
Chart
15/Jan/2021
MBENEFIT
0.39
0.42
0.41
0.42
0.03
0
42,578,237
17,878,859.54
Chart
15/Jan/2021
MCNICHOLS
0.51
0.51
0.51
0.51
0.00
0
3,200
1,632.00
Chart
15/Jan/2021
MOBIL
249.50
249.50
249.50
249.50
0.00
0
16,636
3,927,416.70
Chart
15/Jan/2021
MRS
13.75
13.75
13.75
13.75
0.00
0
39,996
602,490.40
Chart
15/Jan/2021
MTNN
168.00
170.00
168.00
170.00
2.00
0
2,046,163
346,224,343.20
Chart
15/Jan/2021
NAHCO
2.25
2.25
2.22
2.23
-0.02
0
1,093,109
2,433,732.70
Chart
15/Jan/2021
NASCON
17.50
17.60
17.55
17.55
0.05
0
731,195
12,865,892.20
Chart
15/Jan/2021
NB
58.05
60.00
60.00
60.00
1.95
0
1,499,271
89,814,434.35
Chart
15/Jan/2021
NEIMETH
2.06
2.10
2.10
2.10
0.04
0
1,220,525
2,556,192.24
Chart
15/Jan/2021
NEM
2.30
2.30
2.30
2.30
0.00
0
142,160
300,556.00
Chart
15/Jan/2021
NESF
552.20
552.20
552.20
552.20
0.00
0
200
110,440.00
Chart
15/Jan/2021
NESTLE
1505.00
1505.00
1505.00
1505.00
0.00
0
310,556
462,580,966.10
Chart
15/Jan/2021
NEWGOLD
8700.00
8720.00
8720.00
8720.00
20.00
0
42
366,240.00
Chart
15/Jan/2021
NIGERINS
0.24
0.26
0.25
0.26
0.02
0
9,312,044
2,409,323.25
Chart
15/Jan/2021
NNFM
6.74
7.41
7.41
7.41
0.67
0
264,400
1,958,148.00
Chart
15/Jan/2021
NOTORE
62.50
62.50
62.50
62.50
0.00
0
20
1,200.00
Chart
15/Jan/2021
NPFMCRFBK
1.72
1.73
1.73
1.73
0.01
0
593,179
1,026,284.92
Chart
15/Jan/2021
NSE30
1676.02
1688.69
1676.02
1687.18
11.16
0
319,069,266
5,708,492,738.00
Chart
15/Jan/2021
NSE50
1691.13
1703.81
1691.49
1700.78
9.65
0
277,123,126
4,447,865,446.00
Chart
15/Jan/2021
NSEAFRBVI
1169.05
1181.14
1167.79
1175.73
6.68
0
160,276,248
3,049,660,215.00
Chart
15/Jan/2021
NSEAFRHDYI
2187.48
2222.96
2187.48
2209.24
21.76
0
219,707,773
3,504,326,788.00
Chart
15/Jan/2021
NSEASI
40963.14
41202.65
40963.14
41176.14
213.00
0
666,731,706
6,396,130,276.00
Chart
15/Jan/2021
NSEBNK
413.67
417.77
413.92
415.91
2.24
0
209,136,681
3,160,959,857.00
Chart
15/Jan/2021
NSECG
1263.44
1276.97
1263.44
1274.00
10.56
0
317,200,651
5,755,565,010.00
Chart
15/Jan/2021
NSECNSMRGDS
598.02
606.48
597.98
606.48
8.46
0
32,497,303
1,161,461,032.00
Chart
15/Jan/2021
NSEGROWTH
958.96
958.96
958.96
958.96
0.00
0
126,845
63,419.70
Chart
15/Jan/2021
NSEINDUSTR
2060.69
2062.29
2060.69
2062.29
1.60
0
19,080,605
741,837,185.70
Chart
15/Jan/2021
NSEINS
234.06
246.26
234.06
243.75
9.69
0
105,881,149
79,001,454.58
Chart
15/Jan/2021
NSELOTUSISLM
2875.41
2887.27
2875.15
2885.98
10.57
0
48,280,459
1,976,339,714.00
Chart
15/Jan/2021
NSEMAINBOARD
1772.28
1780.48
1772.73
1780.20
7.92
0
501,607,868
3,361,857,344.00
Chart
15/Jan/2021
NSEMERIGRW
1685.12
1687.40
1685.30
1686.47
1.35
0
88,068,069
2,281,282,097.00
Chart
15/Jan/2021
NSEMERIVAL
1966.82
2007.70
1966.82
1998.35
31.53
0
179,929,535
2,331,995,256.00
Chart
15/Jan/2021
NSEOILGAS
276.03
276.03
274.53
274.53
-1.50
0
7,017,814
160,363,028.00
Chart
15/Jan/2021
NSEPENSION
1448.88
1467.23
1448.88
1464.29
15.41
0
382,716,616
6,075,616,849.00
Chart
15/Jan/2021
NSEPREMIUM
3492.29
3517.68
3492.22
3513.43
21.14
0
164,996,993
3,034,209,512.00
Chart
15/Jan/2021
NSLTECH
0.20
0.20
0.20
0.20
0.00
0
8
1.60
Chart
15/Jan/2021
OANDO
3.50
3.50
3.50
3.50
0.00
0
1,261,750
4,452,191.45
Chart
15/Jan/2021
OKOMUOIL
93.00
93.00
93.00
93.00
0.00
0
924
84,230.70
Chart
15/Jan/2021
OMATEK
0.22
0.22
0.22
0.22
0.00
0
52,560
10,520.10
Chart
15/Jan/2021
PORTPAINT
2.44
2.44
2.44
2.44
0.00
0
62,000
156,960.00
Chart
15/Jan/2021
PRESCO
72.00
74.00
74.00
74.00
2.00
0
565,795
41,836,145.00
Chart
15/Jan/2021
PRESTIGE
0.50
0.50
0.49
0.50
0.00
0
857,122
419,882.60
Chart
15/Jan/2021
PZ
5.20
5.20
5.20
5.20
0.00
0
674,285
3,508,549.10
Chart
15/Jan/2021
REDSTAREX
3.50
3.50
3.50
3.50
0.00
0
133,357
455,129.45
Chart
15/Jan/2021
REGALINS
0.30
0.33
0.31
0.33
0.03
0
3,745,885
1,200,424.35
Chart
15/Jan/2021
ROYALEX
0.31
0.34
0.31
0.34
0.03
0
5,923,735
1,999,069.90
Chart
15/Jan/2021
RTBRISCOE
0.20
0.20
0.20
0.20
0.00
0
95,714
19,142.80
Chart
15/Jan/2021
SCOA
2.93
2.93
2.93
2.93
0.00
0
3,842
10,142.88
Chart
15/Jan/2021
SEPLAT
540.00
540.00
540.00
540.00
0.00
0
70,102
36,079,862.80
Chart
15/Jan/2021
SKYAVN
3.20
3.20
3.20
3.20
0.00
0
13,600
40,350.00
Chart
15/Jan/2021
SOVRENINS
0.24
0.26
0.26
0.26
0.02
0
1,220,335
317,287.10
Chart
15/Jan/2021
STANBIC
44.00
44.00
44.00
44.00
0.00
0
109,130
4,638,047.95
Chart
15/Jan/2021
STERLNBANK
2.04
2.00
1.84
2.00
-0.04
0
18,480,712
36,724,115.50
Chart
15/Jan/2021
STUDPRESS
1.79
1.79
1.79
1.79
0.00
0
4,000
6,480.00
Chart
15/Jan/2021
SUNUASSUR
1.00
1.00
1.00
1.00
0.00
0
59,400
61,460.00
Chart
15/Jan/2021
TOTAL
143.00
143.00
143.00
143.00
0.00
0
26,107
3,704,550.10
Chart
15/Jan/2021
TOURIST
3.15
3.15
3.15
3.15
0.00
0
832
2,362.88
Chart
15/Jan/2021
TRANSCORP
0.95
0.99
0.97
0.98
0.03
0
36,269,389
35,402,985.17
Chart
15/Jan/2021
TRANSEXPR
0.73
0.80
0.80
0.80
0.07
0
195,000
156,000.00
Chart
15/Jan/2021
TRIPPLEG
0.72
0.72
0.72
0.72
0.00
0
44,687
32,903.40
Chart
15/Jan/2021
UAC-PROP
0.80
0.80
0.80
0.80
0.00
0
3,214,709
2,571,442.19
Chart
15/Jan/2021
UACN
7.50
8.25
7.65
8.25
0.75
0
16,352,370
128,251,778.80
Chart
15/Jan/2021
UBA
9.05
9.25
9.05
9.25
0.20
0
37,307,239
341,932,103.70
Chart
15/Jan/2021
UBN
5.60
5.70
5.60
5.70
0.10
0
2,119,259
11,935,517.75
Chart
15/Jan/2021
UCAP
5.19
5.40
5.20
5.29
0.10
0
10,422,937
55,640,443.64
Chart
15/Jan/2021
UHOMREIT
40.65
40.65
40.65
40.65
0.00
0
1,051
38,887.00
Chart
15/Jan/2021
UNILEVER
13.50
13.45
13.45
13.45
-0.05
0
653,241
8,800,366.00
Chart
15/Jan/2021
UNIONDAC
0.31
0.32
0.30
0.30
-0.01
0
433,000
133,150.00
Chart
15/Jan/2021
UNITYBNK
0.70
0.70
0.70
0.70
0.00
0
409,320
288,881.70
Chart
15/Jan/2021
UNIVINSURE
0.20
0.20
0.20
0.20
0.00
0
2,348,730
469,746.00
Chart
15/Jan/2021
UPDCREIT
5.50
5.50
5.50
5.50
0.00
0
11,474
60,605.20
Chart
15/Jan/2021
UPL
1.25
1.25
1.25
1.25
0.00
0
300,000
411,000.00
Chart
15/Jan/2021
VERITASKAP
0.24
0.25
0.24
0.25
0.01
0
5,771,669
1,390,132.96
Chart
15/Jan/2021
VETBANK
4.06
4.17
4.17
4.17
0.11
0
10
41.70
Chart
15/Jan/2021
VETGOODS
5.88
6.07
6.07
6.07
0.19
0
10
60.70
Chart
15/Jan/2021
VETGRIF30
18.00
17.73
17.73
17.73
-0.27
0
10
177.30
Chart
15/Jan/2021
VETINDETF
20.05
20.62
20.62
20.62
0.57
0
500
10,310.00
Chart
15/Jan/2021
VITAFOAM
9.00
9.05
9.00
9.05
0.05
0
1,148,008
10,340,256.60
Chart
15/Jan/2021
VSPBONDETF
244.05
233.23
233.23
233.23
-10.82
0
10
2,332.30
Chart
15/Jan/2021
WAPCO
23.50
23.80
23.60
23.80
0.30
0
16,895,776
400,846,773.60
Chart
15/Jan/2021
WAPIC
0.50
0.55
0.53
0.55
0.05
0
5,781,828
3,145,769.34
Chart
15/Jan/2021
WEMABANK
0.75
0.75
0.70
0.75
0.00
0
2,742,088
2,006,406.29
Chart
15/Jan/2021
ZENITHBANK
26.40
26.80
26.30
26.30
-0.10
0
36,265,546
964,693,006.90
Chart
Copyright 2013 TRW Stockbrokers ©
Terms & Conditions
|
By Specialty Developments