NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
24/May/2019	ABCTRANS	0.26	0.28	0.28	0.28	0.02	173,670	46,417.50	Chart
24/May/2019	ACADEMY	0.27	0.25	0.25	0.25	-0.02	321,000	80,680.00	Chart
24/May/2019	ACCESS	5.85	5.85	5.75	5.80	-0.05	39,977,595	232,115,823.60	Chart
24/May/2019	AFRIPRUD	3.70	3.70	3.65	3.70	0.00	2,144,422	7,867,255.43	Chart
24/May/2019	AGLEVENT	0.28	0.30	0.30	0.30	0.02	100,529	30,158.70	Chart
24/May/2019	AIICO	0.66	0.69	0.69	0.69	0.03	203,200	137,464.95	Chart
24/May/2019	BERGER	7.35	7.35	7.35	7.35	0.00	48,428	380,952.75	Chart
24/May/2019	BETAGLAS	75.00	75.00	75.00	75.00	0.00	118	8,350.00	Chart
24/May/2019	CADBURY	10.95	10.95	10.95	10.95	0.00	21,743	235,087.60	Chart
24/May/2019	CAP	34.00	34.00	34.00	34.00	0.00	106,084	3,605,356.00	Chart
24/May/2019	CAVERTON	2.26	2.40	2.26	2.40	0.14	500,869	1,169,072.60	Chart
24/May/2019	CCNN	14.00	14.00	14.00	14.00	0.00	4,005	56,445.50	Chart
24/May/2019	CHAMPION	1.10	1.10	1.10	1.10	0.00	4,920	5,621.80	Chart
24/May/2019	CHAMS	0.33	0.33	0.30	0.33	0.00	5,219,067	1,680,392.11	Chart
24/May/2019	CHIPLC	0.25	0.24	0.23	0.23	-0.02	1,426,337	333,257.51	Chart
24/May/2019	CILEASING	7.20	7.20	7.20	7.20	0.00	62,522	405,271.56	Chart
24/May/2019	CONOIL	21.55	21.55	21.55	21.55	0.00	99,850	2,318,160.10	Chart
24/May/2019	CORNERST	0.20	0.20	0.20	0.20	0.00	11,152	2,230.40	Chart
24/May/2019	COURTVILLE	0.21	0.22	0.22	0.22	0.01	454,200	98,846.00	Chart
24/May/2019	CUSTODIAN	6.05	6.05	6.05	6.05	0.00	95,979	580,747.95	Chart
24/May/2019	CUTIX	1.65	1.65	1.65	1.65	0.00	127,170	205,404.40	Chart
24/May/2019	CWG	2.54	2.54	2.54	2.54	0.00	1,290	3,276.60	Chart
24/May/2019	DANGCEM	205.00	200.00	194.00	200.00	-5.00	7,755,960	1,536,194,015.00	Chart
24/May/2019	DANGFLOUR	15.95	16.15	16.10	16.10	0.15	512,613	8,225,636.90	Chart
24/May/2019	DANGSUGAR	13.40	13.50	13.35	13.35	-0.05	3,843,941	51,540,876.75	Chart
24/May/2019	ETERNA	4.00	4.00	4.00	4.00	0.00	47,700	182,360.00	Chart
24/May/2019	ETI	9.15	10.05	10.00	10.05	0.90	807,860	8,086,969.80	Chart
24/May/2019	ETRANZACT	2.38	2.38	2.38	2.38	0.00	9,500	20,425.00	Chart
24/May/2019	FBNH	6.95	7.05	6.90	7.05	0.10	18,452,799	129,896,362.70	Chart
24/May/2019	FCMB	1.60	1.60	1.59	1.60	0.00	6,965,963	11,144,202.02	Chart
24/May/2019	FG122020S1	1000.00	787.21	787.21	787.21	-212.79	60	47,232.42	Chart
24/May/2019	FGS201916	960.00	1000.00	1000.00	1000.00	40.00	10	10,000.00	Chart
24/May/2019	FGS202013	1042.00	1000.00	1000.00	1000.00	-42.00	122	122,000.00	Chart
24/May/2019	FGS202022	780.02	1000.00	1000.00	1000.00	219.98	5	5,000.00	Chart
24/May/2019	FIDELITYBK	1.65	1.81	1.65	1.81	0.16	9,315,868	16,149,469.87	Chart
24/May/2019	FIDSON	4.60	5.05	5.05	5.05	0.45	467,375	2,310,933.25	Chart
24/May/2019	FLOURMILL	14.40	14.00	13.80	13.80	-0.60	8,468,501	118,551,224.00	Chart
24/May/2019	FO	27.80	27.80	27.80	27.80	0.00	151,594	4,117,608.20	Chart
24/May/2019	GLAXOSMITH	8.50	8.50	8.50	8.50	0.00	33,239	283,579.50	Chart
24/May/2019	GUARANTY	31.05	31.55	31.00	31.10	0.05	54,759,138	1,700,948,175.00	Chart
24/May/2019	GUINNESS	50.50	50.50	50.50	50.50	0.00	64,499	3,225,588.80	Chart
24/May/2019	HONYFLOUR	1.05	1.09	1.09	1.09	0.04	207,657	226,142.79	Chart
24/May/2019	IKEJAHOTEL	1.45	1.45	1.45	1.45	0.00	39,600	52,310.00	Chart
24/May/2019	INFINITY	1.39	1.39	1.39	1.39	0.00	12,160	18,483.20	Chart
24/May/2019	INTBREW	20.00	20.00	20.00	20.00	0.00	21,100	421,475.00	Chart
24/May/2019	JAIZBANK	0.47	0.49	0.48	0.49	0.02	1,152,534	557,930.32	Chart
24/May/2019	JAPAULOIL	0.24	0.26	0.26	0.26	0.02	4,279,346	1,112,342.46	Chart
24/May/2019	JBERGER	23.00	23.00	23.00	23.00	0.00	188,787	4,135,892.65	Chart
24/May/2019	JOHNHOLT	0.47	0.47	0.47	0.47	0.00	3,414	1,707.00	Chart
24/May/2019	LASACO	0.31	0.31	0.31	0.31	0.00	68,348	20,385.10	Chart
24/May/2019	LAWUNION	0.44	0.44	0.44	0.44	0.00	13,000	5,850.00	Chart
24/May/2019	LEARNAFRCA	1.22	1.22	1.22	1.22	0.00	8,000	10,030.00	Chart
24/May/2019	LINKASSURE	0.48	0.48	0.48	0.48	0.00	500	240.00	Chart
24/May/2019	LIVESTOCK	0.54	0.54	0.54	0.54	0.00	255,700	141,192.00	Chart
24/May/2019	MANSARD	1.80	1.80	1.80	1.80	0.00	2,515	4,778.50	Chart
24/May/2019	MAYBAKER	2.28	2.37	2.37	2.37	0.09	3,915,240	9,269,786.80	Chart
24/May/2019	MBENEFIT	0.21	0.21	0.21	0.21	0.00	205,337	43,130.77	Chart
24/May/2019	MEDVIEWAIR	1.80	1.80	1.80	1.80	0.00	400	696.00	Chart
24/May/2019	MEYER	0.59	0.59	0.59	0.59	0.00	400	252.00	Chart
24/May/2019	MOBIL	175.00	175.00	175.00	175.00	0.00	47,716	7,976,905.70	Chart
24/May/2019	MTNN	149.00	155.00	138.00	140.00	-9.00	7,723,355	1,156,633,845.00	Chart
24/May/2019	NAHCO	3.41	3.30	3.25	3.30	-0.11	422,419	1,383,945.20	Chart
24/May/2019	NASCON	17.00	17.00	17.00	17.00	0.00	192,059	3,256,542.55	Chart
24/May/2019	NB	61.70	59.00	58.00	58.00	-3.70	7,111,578	413,108,024.10	Chart
24/May/2019	NCR	6.00	6.00	6.00	6.00	0.00	60	396.00	Chart
24/May/2019	NEIMETH	0.56	0.51	0.51	0.51	-0.05	537,820	281,958.20	Chart
24/May/2019	NEM	2.36	2.36	2.36	2.36	0.00	34,389	74,642.35	Chart
24/May/2019	NESTLE	1365.00	1400.00	1400.00	1400.00	35.00	149,659	209,185,668.20	Chart
24/May/2019	NIGERINS	0.20	0.20	0.20	0.20	0.00	200	44.00	Chart
24/May/2019	NPFMCRFBK	1.34	1.34	1.34	1.34	0.00	143,589	198,252.82	Chart
24/May/2019	NSE30	1272.41	1276.00	1257.16	1265.61	-6.80	240,851,244	5,398,478,827.00	Chart
24/May/2019	NSE50	1514.99	1520.09	1497.33	1507.49	-7.50	168,049,192	4,925,940,091.00	Chart
24/May/2019	NSEAFRBVI	880.62	887.72	878.66	879.49	-1.13	173,277,972	2,827,568,946.00	Chart
24/May/2019	NSEAFRHDYI	1238.98	1254.33	1238.98	1247.80	8.82	202,652,038	2,907,512,514.00	Chart
24/May/2019	NSEASI	31477.51	31809.29	30825.17	30881.29	-596.22	294,064,586	6,628,142,552.00	Chart
24/May/2019	NSEBNK	343.61	349.24	343.61	347.85	4.24	192,884,564	2,838,231,308.00	Chart
24/May/2019	NSECG	1085.54	1089.68	1077.00	1082.19	-3.35	244,800,597	5,369,385,350.00	Chart
24/May/2019	NSECNSMRGDS	625.19	625.69	617.88	622.76	-2.43	21,731,987	833,436,925.30	Chart
24/May/2019	NSEINDUSTR	1133.32	1133.32	1101.18	1118.71	-14.61	8,428,889	1,544,323,473.00	Chart
24/May/2019	NSEINS	116.17	116.25	115.88	116.01	-0.16	6,027,191	2,140,987.72	Chart
24/May/2019	NSELOTUSISLM	2090.98	2090.98	2055.84	2083.00	-7.98	14,313,802	1,838,359,000.00	Chart
24/May/2019	NSEMAINBOARD	1250.80	1256.80	1248.68	1249.53	-1.27	141,886,595	2,695,403,057.00	Chart
24/May/2019	NSEMERIGRW	1490.89	1500.52	1475.85	1484.38	-6.51	110,823,445	4,130,842,637.00	Chart
24/May/2019	NSEMERIVAL	1136.02	1160.91	1136.02	1159.80	23.78	76,571,267	469,113,161.30	Chart
24/May/2019	NSEOILGAS	256.70	257.80	256.70	257.07	0.37	2,332,067	31,845,446.45	Chart
24/May/2019	NSEPENSION	1050.46	1051.86	1044.41	1046.31	-4.15	252,267,237	5,418,006,937.00	Chart
24/May/2019	NSEPREMIUM	2518.13	2560.76	2432.19	2439.57	-78.56	152,177,991	3,932,739,495.00	Chart
24/May/2019	OANDO	4.35	4.50	4.40	4.40	0.05	2,014,381	8,953,096.15	Chart
24/May/2019	OKOMUOIL	74.00	74.00	74.00	74.00	0.00	598	39,828.00	Chart
24/May/2019	PHARMDEKO	1.50	1.50	1.50	1.50	0.00	1,338	2,207.70	Chart
24/May/2019	PORTPAINT	2.47	2.47	2.47	2.47	0.00	215	531.05	Chart
24/May/2019	PRESCO	58.00	58.00	58.00	58.00	0.00	30	1,566.00	Chart
24/May/2019	PRESTIGE	0.50	0.50	0.50	0.50	0.00	304,657	152,436.35	Chart
24/May/2019	PZ	8.50	8.50	8.50	8.50	0.00	275,747	2,385,332.30	Chart
24/May/2019	REDSTAREX	5.50	5.50	5.50	5.50	0.00	695	3,475.00	Chart
24/May/2019	REGALINS	0.20	0.20	0.20	0.20	0.00	562,900	113,209.00	Chart
24/May/2019	ROYALEX	0.23	0.22	0.22	0.22	-0.01	150,500	34,120.00	Chart
24/May/2019	SEPLAT	520.00	520.00	520.00	520.00	0.00	15,398	8,001,945.00	Chart
24/May/2019	SKYAVN	4.65	4.65	4.65	4.65	0.00	250	1,162.50	Chart
24/May/2019	SOVRENINS	0.23	0.23	0.23	0.23	0.00	25,001	6,190.25	Chart
24/May/2019	STANBIC	44.05	42.20	42.05	42.05	-2.00	674,864	28,479,609.70	Chart
24/May/2019	STDINSURE	0.20	0.20	0.20	0.20	0.00	7,200	1,440.00	Chart
24/May/2019	STERLNBANK	2.10	2.08	2.00	2.07	-0.03	4,420,783	9,141,210.07	Chart
24/May/2019	TANTALIZER	0.20	0.20	0.20	0.20	0.00	100	20.00	Chart
24/May/2019	THOMASWY	0.40	0.40	0.40	0.40	0.00	691,439	255,248.97	Chart
24/May/2019	TOTAL	162.00	162.00	162.00	162.00	0.00	3,128	477,731.30	Chart
24/May/2019	TRANSCORP	1.14	1.16	1.14	1.14	0.00	2,442,155	2,806,528.95	Chart
24/May/2019	TRANSEXPR	0.73	0.73	0.73	0.73	0.00	1,630	1,144.00	Chart
24/May/2019	UAC-PROP	1.50	1.50	1.50	1.50	0.00	968	1,355.20	Chart
24/May/2019	UACN	6.40	6.65	6.45	6.45	0.05	1,296,736	8,409,885.55	Chart
24/May/2019	UBA	5.65	5.75	5.65	5.75	0.10	46,173,273	262,390,582.60	Chart
24/May/2019	UBN	7.00	7.00	7.00	7.00	0.00	391,437	2,731,974.00	Chart
24/May/2019	UCAP	2.10	2.24	2.15	2.24	0.14	3,975,186	8,649,902.74	Chart
24/May/2019	UNILEVER	32.00	31.00	31.00	31.00	-1.00	727,359	22,562,135.55	Chart
24/May/2019	UNIONDAC	0.24	0.24	0.24	0.24	0.00	196,000	47,040.00	Chart
24/May/2019	UNITYBNK	0.68	0.65	0.65	0.65	-0.03	529,185	351,759.25	Chart
24/May/2019	UPL	1.80	1.80	1.80	1.80	0.00	10,000	17,100.00	Chart
24/May/2019	VERITASKAP	0.21	0.21	0.21	0.21	0.00	101,000	20,200.00	Chart
24/May/2019	VITAFOAM	4.25	4.25	4.25	4.25	0.00	130,611	507,569.00	Chart
24/May/2019	WAPCO	10.00	10.00	10.00	10.00	0.00	386,509	3,872,166.95	Chart
24/May/2019	WAPIC	0.40	0.40	0.39	0.39	-0.01	3,169,655	1,247,128.54	Chart
24/May/2019	WEMABANK	0.60	0.59	0.59	0.59	-0.01	4,192,974	2,474,417.54	Chart
24/May/2019	ZENITHBANK	18.80	19.35	18.90	19.00	0.20	31,693,102	603,634,754.60	Chart