Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
22/Feb/2019ABBEYBDS0.980.980.980.980.0009,8879,096.04Chart
22/Feb/2019ABCTRANS0.520.520.520.520.000637,037333,259.24Chart
22/Feb/2019ACADEMY0.400.400.400.400.0003,0751,230.00Chart
22/Feb/2019ACCESS6.406.406.356.400.00022,677,534144,233,365.00Chart
22/Feb/2019AFRINSURE0.200.200.200.200.0003,000600.00Chart
22/Feb/2019AFRIPRUD4.354.404.404.400.050779,7223,445,560.86Chart
22/Feb/2019AIICO0.740.730.710.71-0.0302,189,9751,569,304.15Chart
22/Feb/2019BETAGLAS79.0079.0079.0079.000.0001,647130,113.00Chart
22/Feb/2019BOCGAS3.793.793.793.790.0003,10012,896.00Chart
22/Feb/2019CADBURY11.5010.4010.4010.40-1.100163,7601,708,459.20Chart
22/Feb/2019CAP34.0034.0034.0034.000.000109,1003,700,500.00Chart
22/Feb/2019CAPHOTEL3.103.103.103.100.000100315.00Chart
22/Feb/2019CAPOIL0.230.230.230.230.000100,00021,000.00Chart
22/Feb/2019CAVERTON2.452.452.452.450.000145,502349,114.70Chart
22/Feb/2019CCNN20.0020.0020.0020.000.0002,92061,618.00Chart
22/Feb/2019CHAMPION1.621.621.621.620.000219,380355,395.60Chart
22/Feb/2019CHAMS0.200.200.200.200.0008,709,1971,741,839.40Chart
22/Feb/2019CHELLARAM3.083.083.083.080.000222650.46Chart
22/Feb/2019CHIPLC0.280.280.280.280.0008,0002,240.00Chart
22/Feb/2019CILEASING6.616.616.616.610.00037,748243,686.80Chart
22/Feb/2019CONOIL23.0023.0023.0023.000.00015,100364,871.00Chart
22/Feb/2019CORNERST0.210.210.200.210.00026,647,9735,581,398.94Chart
22/Feb/2019CUSTODIAN6.106.106.106.100.00018,914118,242.45Chart
22/Feb/2019CUTIX1.911.901.901.90-0.010129,470248,120.50Chart
22/Feb/2019CWG2.542.542.542.540.00014,44433,326.76Chart
22/Feb/2019DAARCOMM0.400.400.400.400.0001,010363.60Chart
22/Feb/2019DANGCEM193.00192.40192.40192.40-0.600192,95036,999,578.00Chart
22/Feb/2019DANGFLOUR9.7010.059.5010.050.3502,894,77828,716,779.60Chart
22/Feb/2019DANGSUGAR15.1515.2015.0015.00-0.1501,875,84528,182,508.85Chart
22/Feb/2019DIAMONDBNK2.422.452.412.450.03040,722,12398,657,579.82Chart
22/Feb/2019ETERNA4.804.804.804.800.00099,305481,652.00Chart
22/Feb/2019ETI14.1514.1014.1014.10-0.0501,677,19223,646,650.90Chart
22/Feb/2019FBNH8.308.458.258.350.05016,321,161135,795,040.60Chart
22/Feb/2019FCMB2.282.302.222.22-0.06011,905,47226,668,394.30Chart
22/Feb/2019FGS2019S1954.90954.91954.91954.910.0108076,392.40Chart
22/Feb/2019FGS2019S2931.33931.33931.33931.330.000500465,662.52Chart
22/Feb/2019FGSUK2024S11040.001050.001000.001050.0010.0005,0455,047,494.91Chart
22/Feb/2019FIDELITYBK2.462.472.422.470.01011,060,45227,123,133.32Chart
22/Feb/2019FIDSON4.954.954.954.950.00014,50065,250.00Chart
22/Feb/2019FIRSTALUM0.310.290.290.29-0.020577,085169,304.65Chart
22/Feb/2019FLOURMILL20.7020.2020.2020.20-0.500264,4375,392,023.20Chart
22/Feb/2019FO28.0028.0028.0028.000.000111,6953,034,031.30Chart
22/Feb/2019GLAXOSMITH12.0012.0012.0012.000.000540,6726,487,719.10Chart
22/Feb/2019GOLDINSURE0.480.480.480.480.000522229.68Chart
22/Feb/2019GUARANTY38.0038.3038.0038.200.20019,069,371729,981,011.80Chart
22/Feb/2019GUINEAINS0.200.200.200.200.00010,0002,000.00Chart
22/Feb/2019GUINNESS65.1065.1065.1065.100.000151,8159,878,399.65Chart
22/Feb/2019HONYFLOUR1.381.391.381.390.010692,831959,674.18Chart
22/Feb/2019IKEJAHOTEL1.992.132.132.130.140597,0001,259,119.66Chart
22/Feb/2019INITSPLC0.670.730.730.730.060105,00076,650.00Chart
22/Feb/2019INTBREW26.2526.2526.2526.250.0002,00052,900.00Chart
22/Feb/2019JAIZBANK0.610.610.610.610.000256,709156,683.51Chart
22/Feb/2019JAPAULOIL0.230.250.230.250.0203,573,907869,117.68Chart
22/Feb/2019JBERGER26.5026.5026.5026.500.000367,7319,691,477.20Chart
22/Feb/2019LASACO0.310.310.310.310.000146,85345,524.43Chart
22/Feb/2019LEARNAFRCA1.551.451.431.45-0.100882,8901,279,879.50Chart
22/Feb/2019LIVESTOCK0.630.600.580.58-0.0501,123,958680,665.22Chart
22/Feb/2019MANSARD2.052.052.052.050.00013,91130,656.64Chart
22/Feb/2019MAYBAKER2.402.402.402.400.000407,000980,900.00Chart
22/Feb/2019MBENEFIT0.250.250.250.250.00045,90012,393.00Chart
22/Feb/2019MCNICHOLS0.470.510.500.510.040713,419358,843.69Chart
22/Feb/2019MEDVIEWAIR1.701.701.701.700.000200364.00Chart
22/Feb/2019MEYER0.540.540.540.540.000866510.94Chart
22/Feb/2019MOBIL170.00178.00178.00178.008.00025,2154,476,775.00Chart
22/Feb/2019MRS20.8520.8520.8520.850.0003,37664,684.00Chart
22/Feb/2019NAHCO3.423.423.423.420.00099,591346,985.37Chart
22/Feb/2019NASCON18.2518.2518.2518.250.00078,8771,474,703.00Chart
22/Feb/2019NB82.5080.0080.0080.00-2.500213,85017,323,867.90Chart
22/Feb/2019NEIMETH0.640.610.610.61-0.030714,632436,067.54Chart
22/Feb/2019NEM2.432.502.432.500.070797,0001,954,869.00Chart
22/Feb/2019NESTLE1580.001595.001579.901580.000.000309,688489,616,472.70Chart
22/Feb/2019NOTORE62.5062.5062.5062.500.00033220,750.00Chart
22/Feb/2019NPFMCRFBK1.651.651.651.650.00034,98953,127.39Chart
22/Feb/2019NSE301477.191479.761471.581473.90-3.290100,222,9692,039,351,047.00Chart
22/Feb/2019NSE501752.491756.081744.531747.56-4.930124,397,9831,941,937,238.00Chart
22/Feb/2019NSEAFRBVI1093.011102.111093.021100.837.82054,171,7401,111,191,119.00Chart
22/Feb/2019NSEAFRHDYI1473.471480.761473.291477.564.09085,799,3031,148,137,906.00Chart
22/Feb/2019NSEASEM793.81800.75793.81800.756.940918,641457,144.15Chart
22/Feb/2019NSEASI32568.6632617.1332473.7432515.52-53.140220,547,3192,240,405,184.00Chart
22/Feb/2019NSEBNK436.43439.37436.10438.532.10069,128,3141,097,731,456.00Chart
22/Feb/2019NSECG1315.391320.701312.511316.370.980128,116,6491,961,077,978.00Chart
22/Feb/2019NSECNSMRGDS758.99762.00752.75752.88-6.1107,277,921586,407,009.40Chart
22/Feb/2019NSEINDUSTR1266.691266.691264.661264.66-2.0304,975,41992,808,891.34Chart
22/Feb/2019NSEINS127.93128.80127.55128.800.87032,450,0519,847,122.19Chart
22/Feb/2019NSELOTUSISLM2326.212331.782317.002321.30-4.9104,085,039614,521,437.00Chart
22/Feb/2019NSEMAINBOARD1504.581507.521496.851498.95-5.630166,471,4061,707,530,518.00Chart
22/Feb/2019NSEOILGAS300.87303.55301.13303.552.6801,920,26021,557,430.70Chart
22/Feb/2019NSEPENSION1249.021250.811243.221245.15-3.870114,918,1992,046,934,505.00Chart
22/Feb/2019NSEPREMIUM2250.282253.892246.672252.692.41054,075,913532,874,666.70Chart
22/Feb/2019OANDO6.506.556.406.500.0001,754,26911,392,041.90Chart
22/Feb/2019OKOMUOIL85.0080.0580.0080.05-4.950470,25037,640,783.00Chart
22/Feb/2019PREMPAINTS10.4010.4010.4010.400.00050470.00Chart
22/Feb/2019PRESCO75.0075.0075.0075.000.00010,756739,462.90Chart
22/Feb/2019PZ12.3512.3512.3512.350.00010,165122,173.50Chart
22/Feb/2019REDSTAREX5.505.505.505.500.0007,00035,700.00Chart
22/Feb/2019REGALINS0.240.250.230.250.0101,780,000423,200.00Chart
22/Feb/2019RESORTSAL0.200.200.200.200.00020040.00Chart
22/Feb/2019ROYALEX0.330.330.330.330.0007,1862,449.52Chart
22/Feb/2019SEPLAT619.00619.00619.00619.000.000405235,027.50Chart
22/Feb/2019SIAMLETF40157.32141.59141.59141.59-15.73021,0232,976,646.57Chart
22/Feb/2019SOVRENINS0.230.230.230.230.000602,000138,480.00Chart
22/Feb/2019STANBIC48.5048.5048.5048.500.0001,502,35372,864,233.00Chart
22/Feb/2019STERLNBANK2.502.502.502.500.000133,985322,125.03Chart
22/Feb/2019SUNUASSUR0.200.200.200.200.00016,0003,210.00Chart
22/Feb/2019TOTAL190.00195.00195.00195.005.00010,2001,990,000.00Chart
22/Feb/2019TRANSCOHOT6.106.106.106.100.0002601,630.00Chart
22/Feb/2019TRANSCORP1.501.501.451.45-0.0503,626,2555,290,280.09Chart
22/Feb/2019TRANSEXPR0.630.650.650.650.020110,62071,921.60Chart
22/Feb/2019UAC-PROP1.821.821.821.820.00012,59924,295.93Chart
22/Feb/2019UACN8.808.808.808.800.00015,090135,647.60Chart
22/Feb/2019UBA8.008.108.008.000.0006,573,84152,827,001.80Chart
22/Feb/2019UBN7.006.906.906.90-0.100865,6766,052,023.30Chart
22/Feb/2019UCAP3.273.313.253.280.0107,260,27523,888,020.50Chart
22/Feb/2019UNILEVER43.0043.0043.0043.000.00027,9321,164,000.20Chart
22/Feb/2019UNIONDAC0.290.310.270.310.0203,861,4031,163,659.46Chart
22/Feb/2019UNITYBNK0.990.990.990.990.000118,636117,449.64Chart
22/Feb/2019UPL2.352.352.352.350.0004,0009,960.00Chart
22/Feb/2019VERITASKAP0.210.210.210.210.00010,0002,100.00Chart
22/Feb/2019VITAFOAM4.004.004.004.000.000372,5631,459,651.80Chart
22/Feb/2019WAPCO13.0013.0013.0013.000.0003,961,38151,499,146.25Chart
22/Feb/2019WAPIC0.410.430.430.430.020202,43985,846.03Chart
22/Feb/2019WEMABANK0.890.900.840.84-0.0502,464,9132,103,954.25Chart
22/Feb/2019ZENITHBANK25.3025.7525.4025.750.4504,348,641111,285,507.60Chart

 
Copyright 2013 TRW Stockbrokers © Terms & Conditions | By Specialty Developments