NSE Daily Pricelist @ 2018-09-17 Archive of NSE Daily Pricelist
Download
Stock Open High Low Close Absolute
Change
%
Change
Volume Value
ABCTRANS 0.33 0.33 50,000 16,574.97
AFRIPRUD 3.75 3.75 3.74 3.74 -0.01 -0.27 1,363,854 5,093,492.12
AGLEVENT 0.40 0.40 1,146 458.80
AIICO 0.80 0.81 0.74 0.80 1,976,631 1,545,054.03
AIRSERVICE 5.60 5.60 20,000 105,250.00
ALEX 8.20 8.20 265 1,961.00
BERGER 6.55 6.55 14,819 101,016.05
BETAGLAS 78.00 78.00 150 10,535.00
BOCGAS 4.21 4.21 7,497 28,488.60
CADBURY 9.40 9.40 97,324 909,951.65
CAP 28.35 28.35 283,038 8,072,547.05
CCNN 22.60 22.60 260,278 5,554,252.65
CHAMPION 1.80 1.62 1.62 1.62 -0.18 -11.11 377,421 611,922.02
CILEASING 2.90 3.15 3.15 3.15 0.25 7.94 8,257,249 25,981,990.57
CONOIL 21.90 21.90 23,142 493,740.00
CONTINSURE 1.44 1.44 50,500 73,765.00
CORNERST 0.24 0.23 0.23 0.23 -0.01 -4.35 206,973 47,603.79
CUSTODIAN 5.50 5.50 186,695 1,016,935.19
CUTIX 4.00 4.00 114,029 456,753.34
HMARKINS 0.32 0.32 1,000 320.00
DANGFLOUR 7.60 7.60 51,247 370,694.40
DANGSUGAR 13.90 13.90 113,121 1,600,408.25
DIAMONDBNK 1.29 1.33 1.25 1.30 0.01 0.77 2,526,971 3,222,599.56
ETERNA 6.05 6.05 15,549 95,537.40
ETI 18.00 18.00 92,200 1,660,107.80
ETRANZACT 3.95 3.95 454 1,952.20
FCMB 1.65 1.63 1.60 1.60 -0.05 -3.13 2,919,055 4,699,340.87
FIDELITYBK 1.64 1.68 1.63 1.68 0.04 2.38 3,280,883 5,447,379.38
FIDSON 6.00 6.00 1,550 8,370.00
FIRSTALUM 0.30 0.30 101,000 33,330.00
FLOURMILL 19.00 19.15 19.15 19.15 0.15 0.78 330,006 6,339,266.90
FO 17.50 19.00 19.00 19.00 1.50 7.89 304,779 5,723,554.35
GLAXOSMITH 14.30 14.30 58,557 803,402.70
GUARANTY 34.75 34.50 33.95 33.95 -0.80 -2.36 23,691,142 805,451,303.10
GUINNESS 87.90 86.00 86.00 86.00 -1.90 -2.21 172,357 14,836,577.45
HONYFLOUR 1.39 1.48 1.48 1.48 0.09 6.08 751,900 1,084,657.80
IKEJAHOTEL 2.27 2.27 51,211 104,982.55
INTBREW 32.00 32.00 32.00 32.00 6,911,767 221,176,544.00
JAPAULOIL 0.23 0.24 0.23 0.24 0.01 4.17 1,235,435 284,152.63
JBERGER 25.00 25.00 10,848 244,437.80
JOHNHOLT 0.58 0.53 0.53 0.53 -0.05 -9.43 166,632 88,314.96
LASACO 0.32 0.31 0.31 0.31 -0.01 -3.23 277,749 87,303.31
LAWUNION 0.64 0.64 91,000 56,660.00
LEARNAFRCA 1.10 1.10 52,015 57,780.45
LINKASSURE 0.59 0.59 474,589 293,421.62
LIVESTOCK 0.60 0.63 0.63 0.63 0.03 4.76 679,000 426,800.00
MANSARD 2.30 2.28 2.28 2.28 -0.02 -0.88 294,922 666,962.16
MAYBAKER 2.29 2.29 113,001 268,682.36
MBENEFIT 0.27 0.26 0.26 0.26 -0.01 -3.85 453,510 117,962.60
MOBIL 180.00 179.00 179.00 179.00 -1.00 -0.56 51,316 9,200,323.80
MULTIVERSE 0.20 0.20 74,000 14,800.00
NAHCO 3.60 3.60 45,435 166,168.20
NASCON 19.25 19.25 104,890 1,930,075.00
NB 92.50 93.60 92.00 92.00 -0.50 -0.54 2,317,192 216,229,823.40
NEIMETH 0.62 0.62 189,599 126,258.41
NEM 2.99 3.00 3.00 3.00 0.01 0.33 290,459 871,187.00
NESTLE 1,370.00 1,350.00 1,350.00 1,350.00 -20.00 -2,000.00 121,174 163,486,577.60
NIGERINS 0.33 0.31 0.31 0.31 -0.02 -6.45 211,012 66,433.72
NNFM 6.50 6.50 23,194 138,939.00
NPFMCRFBK 1.46 1.56 1.50 1.55 0.09 5.81 3,556,753 5,523,009.38
SUNUASSUR 0.20 0.20 0.20 0.20 145,800 29,160.00
MCNICHOLS 0.72 0.72 10 7.10
FGS2019S1 100.49 95.00 95.00 95.00 -5.49 -5.78 200 190,000.00
FGS2019S4 98.00 100.00 100.00 100.00 2.00 2.00 200 200,000.00
CAVERTON 1.80 1.80 1.80 1.80 359,000 645,400.00
JAIZBANK 0.53 0.53 17,000 8,500.00
MEDVIEWAIR 1.93 1.93 1,015 1,958.95
NSLTECH 0.20 0.20 10,000 2,000.00
OANDO 5.00 5.05 5.00 5.00 1,092,377 5,480,067.50
OKOMUOIL 79.90 79.90 9,455 690,234.50
PRESCO 60.00 60.00 10,073 600,999.25
PRESTIGE 0.48 0.52 0.52 0.52 0.04 7.69 166,422 86,539.44
PZ 13.50 13.50 35,070 444,715.00
REDSTAREX 5.45 4.95 4.95 4.95 -0.50 -10.10 2,320,667 11,487,301.65
REGALINS 0.22 0.22 0.22 0.22 541,250 118,662.50
ROYALEX 0.23 0.21 0.21 0.21 -0.02 -9.52 2,038,361 428,206.81
SCOA 3.25 3.25 100 293.00
SKYEBANK 0.67 0.67 0.61 0.67 14,995,036 9,296,649.21
SKYESHELT 95.00 95.00 1,000 85,500.00
SOVRENINS 0.23 0.24 0.23 0.24 0.01 4.17 1,470,000 342,800.00
STANBIC 42.25 41.50 41.50 41.50 -0.75 -1.81 553,278 22,968,982.50
STDINSURE 0.25 0.23 0.23 0.23 -0.02 -8.70 500,000 115,000.00
STERLNBANK 1.45 1.45 2,563,380 3,694,325.40
STUDPRESS 1.99 1.99 895 1,951.10
TOTAL 189.70 189.70 8,967 1,608,243.00
TRANSCORP 1.23 1.23 1.15 1.23 6,264,913 7,491,856.82
TRIPPLEG 0.77 0.77 4,520 3,269.20
UAC-PROP 1.57 1.57 533,050 888,111.00
UACN 10.15 10.10 10.00 10.00 -0.15 -1.50 4,379,990 43,857,327.55
UBN 5.00 5.00 339,338 1,739,241.90
UCAP 2.81 2.84 2.82 2.82 0.01 0.35 2,590,704 7,303,633.13
UNILEVER 43.00 43.00 64,957 2,932,341.85
UNIONDAC 0.30 0.32 0.31 0.32 0.02 6.25 753,516 235,930.30
UNITYBNK 0.93 0.93 0.85 0.85 -0.08 -9.41 1,084,000 950,650.74
UPDCREIT 9.00 9.00 230 1,863.00
UPL 2.00 1.91 1.91 1.91 -0.09 -4.71 1,178,981 2,253,082.86
VITAFOAM 3.30 3.30 187,748 603,271.64
WAPIC 0.37 0.40 0.38 0.38 0.01 2.63 2,432,275 932,071.66
WEMABANK 0.60 0.58 0.57 0.57 -0.03 -5.26 1,034,479 597,387.93
DANGCEM 210.00 210.00 10,927 2,267,267.00
FBNH 8.15 8.25 8.15 8.20 0.05 0.61 6,911,660 56,422,414.80
ZENITHBANK 20.05 20.30 20.20 20.25 0.20 0.99 10,326,366 208,948,206.90
FGS201912 90.00 90.00 90.00 90.00 50 45,000.35
FGS2019S8 100.00 95.00 95.00 95.00 -5.00 -5.26 100 95,000.00
GSPECPLC 5.75 5.75 10 57.50
ACCESS 7.80 8.10 7.65 8.10 0.30 3.70 24,009,373 185,393,857.00
SEPLAT 606.70 606.70 41 25,503.00
UBA 7.40 7.80 7.20 7.20 -0.20 -2.78 6,081,100 45,216,055.60
WAPCO 20.70 20.70 138,384 2,782,321.00