Home
About us
NSE Today
Products & Services
Research
News
Downloads
Contact
Untitled Page
Date
Stock
Open
High
Low
Close
Change
Deals
Volume
Value
19/Nov/2008
7UP
43.00
43.00
41.00
43.00
0.00
12
14,856
621,152.00
19/Nov/2008
ABBEYBDS
4.10
3.90
3.90
4.10
0.00
1
5,000
19,500.00
19/Nov/2008
ABCTRANS
2.40
2.38
2.28
2.28
-0.12
12
112,553
259,620.84
19/Nov/2008
ACCESS
9.47
9.20
9.00
9.00
-0.47
349
6,527,707
58,991,815.05
19/Nov/2008
ADSWITCH
3.14
2.99
2.99
2.99
-0.15
5
135,688
405,707.12
19/Nov/2008
AFPRINT
5.00
4.75
4.75
5.00
0.00
1
432
2,052.00
19/Nov/2008
AFRIBANK
16.00
15.98
15.20
15.20
-0.80
73
334,839
5,159,478.99
19/Nov/2008
AGLEVENT
8.42
8.00
8.00
8.42
0.00
5
8,722
69,776.00
19/Nov/2008
AIICO
2.82
2.68
2.68
2.68
-0.14
152
2,627,877
7,042,710.36
19/Nov/2008
AIRSERVICE
14.44
13.72
13.72
14.44
0.00
1
300
4,116.00
19/Nov/2008
AP
293.98
293.98
293.98
293.98
0.00
4
7,128
2,095,489.44
19/Nov/2008
ASHAKACEM
27.55
26.20
26.18
26.18
-1.37
25
73,299
1,919,207.82
19/Nov/2008
ASOSAVINGS
2.30
2.20
2.19
2.19
-0.11
23
345,572
756,872.68
19/Nov/2008
AVONCROWN
9.51
9.04
9.04
9.51
0.00
1
1,000
9,040.00
19/Nov/2008
BAGCO
4.00
4.20
3.80
3.82
-0.18
97
738,665
2,890,127.05
19/Nov/2008
BCC
30.30
28.79
28.79
28.79
-1.51
10
204,455
5,886,259.45
19/Nov/2008
BIGTREAT
4.36
4.36
4.15
4.15
-0.21
21
84,883
362,162.38
19/Nov/2008
BOCGAS
17.05
17.90
17.11
17.90
0.85
22
25,011,774
428,203,564.82
19/Nov/2008
CADBURY
30.85
29.31
29.31
30.85
0.00
7
11,736
343,982.16
19/Nov/2008
CCNN
9.30
8.84
8.84
8.84
-0.46
10
823,000
7,275,320.00
19/Nov/2008
CHAMS
2.51
2.49
2.39
2.39
-0.12
80
4,664,329
11,223,135.87
19/Nov/2008
CHEVRON
253.65
249.00
240.97
253.65
0.00
12
5,904
1,424,519.88
19/Nov/2008
CILEASING
11.10
11.10
11.10
11.10
0.00
1
1,000
11,100.00
19/Nov/2008
CONOIL
94.63
89.90
89.90
94.63
0.00
10
3,957
355,734.30
19/Nov/2008
CONTINSURE
2.20
2.09
2.09
2.09
-0.11
12
876,179
1,831,214.11
19/Nov/2008
CORNERST
2.05
2.05
1.95
1.95
-0.10
28
2,156,080
4,204,426.00
19/Nov/2008
COSTAIN
15.31
16.07
14.55
14.97
-0.34
476
4,767,582
74,376,841.03
19/Nov/2008
CRUSADER
7.35
7.35
7.35
7.35
0.00
1
475
3,491.25
19/Nov/2008
CUSTODYINS
3.76
3.58
3.58
3.58
-0.18
32
568,290
2,034,478.20
19/Nov/2008
CUTIX
10.09
9.59
9.59
10.09
0.00
1
11,100
106,449.00
19/Nov/2008
DAARCOMM
3.80
3.99
3.61
3.61
-0.19
44
535,084
2,042,435.06
19/Nov/2008
DANGFLOUR
17.19
18.04
16.55
17.50
0.31
473
2,252,292
39,801,323.73
19/Nov/2008
DANGSUGAR
20.77
20.80
19.74
19.74
-1.03
445
5,565,861
111,361,954.19
19/Nov/2008
DEAPCAP
8.70
8.70
8.70
8.70
0.00
3
20,000
174,000.00
19/Nov/2008
DIAMONDBNK
10.51
10.73
9.99
9.99
-0.52
256
6,764,876
68,668,623.93
19/Nov/2008
DUNLOP
1.72
1.64
1.64
1.64
-0.08
38
607,324
996,011.36
19/Nov/2008
ECOBANK
27.96
27.96
27.96
27.96
0.00
11
22,991
642,828.36
19/Nov/2008
EQUITYASUR
5.06
5.06
5.06
5.06
0.00
2
47,600
240,856.00
19/Nov/2008
ETERNAOIL
31.10
31.10
31.10
31.10
0.00
12
31,476
978,903.60
19/Nov/2008
ETI
40.60
40.60
40.60
40.60
0.00
3
113,000
4,587,800.00
19/Nov/2008
EVANSMED
4.40
4.40
4.18
4.40
0.00
8
34,000
149,160.00
19/Nov/2008
FCMB
6.90
6.87
6.56
6.56
-0.34
194
11,592,009
77,645,939.66
19/Nov/2008
FIDELITYBK
5.74
6.00
5.47
5.70
-0.04
537
31,203,458
181,533,793.27
19/Nov/2008
FIDSON
4.49
4.48
4.31
4.48
-0.01
10
268,931
1,187,610.88
19/Nov/2008
FIRSTALUM
5.00
5.00
5.00
5.00
0.00
3
70,000
350,000.00
19/Nov/2008
FIRSTBANK
27.56
26.19
26.19
26.19
-1.37
1,067
4,991,786
130,734,875.34
19/Nov/2008
FIRSTINLND
5.79
6.07
5.51
5.60
-0.19
103
3,243,931
19,388,453.12
19/Nov/2008
FLOURMILL
52.00
52.00
49.40
49.41
-2.59
44
111,800
5,539,199.67
19/Nov/2008
FTNCOCOA
1.89
1.97
1.80
1.80
-0.09
52
2,577,242
4,724,595.22
19/Nov/2008
GLAXOSMITH
19.02
19.00
18.07
18.07
-0.95
19
73,438
1,334,749.24
19/Nov/2008
GNI
2.01
1.91
1.91
1.91
-0.10
1
178,000
339,980.00
19/Nov/2008
GOLDINSURE
1.40
1.33
1.33
1.33
-0.07
25
13,758,502
18,298,807.66
19/Nov/2008
GUARANTY
17.65
17.64
16.77
16.77
-0.88
648
5,641,843
95,546,089.94
19/Nov/2008
GUINEAINS
1.54
1.54
1.47
1.47
-0.07
24
685,421
1,023,368.87
19/Nov/2008
GUINNESS
109.00
109.01
103.55
103.55
-5.45
71
385,108
40,085,134.35
19/Nov/2008
HMARKINS
1.18
1.18
1.13
1.13
-0.05
23
2,201,129
2,498,501.42
19/Nov/2008
IAINSURE
0.50
0.50
0.50
0.50
0.00
142
38,105,370
19,052,685.00
19/Nov/2008
IBTC
9.90
10.00
9.50
9.98
0.08
71
16,034,531
154,084,273.87
19/Nov/2008
IKEJAHOTEL
7.14
7.14
7.14
7.14
0.00
1
500
3,570.00
19/Nov/2008
INTBREW
7.15
7.50
6.80
7.50
0.35
166
2,200,056
15,272,271.55
19/Nov/2008
INTENEGINS
3.00
3.00
2.85
2.85
-0.15
67
2,458,363
7,097,496.26
19/Nov/2008
INTERCONT
15.61
15.61
14.90
15.00
-0.61
292
3,203,194
47,995,558.33
19/Nov/2008
JAPAULOIL
4.30
4.15
4.09
4.09
-0.21
438
12,208,306
49,933,128.04
19/Nov/2008
JBERGER
61.60
58.52
58.52
61.60
0.00
13
35,281
2,064,644.12
19/Nov/2008
JOHNHOLT
14.68
13.95
13.95
14.68
0.00
1
69
962.55
19/Nov/2008
LASACO
1.72
1.79
1.64
1.64
-0.08
115
5,823,367
9,975,934.96
19/Nov/2008
LAWUNION
3.99
3.80
3.80
3.80
-0.19
3
55,200
209,760.00
19/Nov/2008
LINKASSURE
1.23
1.29
1.22
1.22
-0.01
28
1,489,500
1,875,085.00
19/Nov/2008
LIVESTOCK
3.83
4.02
3.64
4.00
0.17
44
1,027,826
4,025,977.52
19/Nov/2008
LONGMAN
27.76
27.76
27.76
27.76
0.00
6
6,150
170,724.00
19/Nov/2008
MAYBAKER
7.28
7.64
7.00
7.00
-0.28
35
248,974
1,835,003.40
19/Nov/2008
MBENEFIT
2.31
2.42
2.20
2.20
-0.11
103
8,073,276
18,304,982.94
19/Nov/2008
MOBIL
348.62
331.19
331.19
348.62
0.00
4
1,290
427,235.10
19/Nov/2008
MULTIVERSE
0.98
1.02
0.94
1.02
0.04
70
14,874,567
14,217,969.26
19/Nov/2008
NAHCO
14.59
14.98
13.87
13.87
-0.72
87
413,237
5,841,860.09
19/Nov/2008
NASCON
7.60
7.60
7.22
7.22
-0.38
21
256,992
1,880,803.50
19/Nov/2008
NB
43.32
42.50
41.16
41.16
-2.16
89
587,336
24,176,089.76
19/Nov/2008
NBC
39.00
37.10
37.05
39.00
0.00
8
8,503
315,048.65
19/Nov/2008
NEIMETH
4.75
4.70
4.52
4.70
-0.05
12
115,834
525,369.68
19/Nov/2008
NEM
2.05
2.15
1.95
1.95
-0.10
195
9,656,170
19,720,385.84
19/Nov/2008
NESTLE
203.46
193.29
193.29
203.46
0.00
15
8,905
1,721,247.45
19/Nov/2008
NIGERINS
4.61
4.70
4.38
4.38
-0.23
18
323,871
1,422,919.70
19/Nov/2008
NIWICABLE
3.64
3.46
3.46
3.46
-0.18
10
62,000
214,520.00
19/Nov/2008
NNFM
20.24
19.23
19.23
19.23
-1.01
1
50,210
965,538.30
19/Nov/2008
OANDO
107.42
102.05
102.05
102.05
-5.37
25
51,677
5,273,637.85
19/Nov/2008
OCEANIC
14.13
14.09
13.50
13.66
-0.47
539
6,045,380
83,006,622.83
19/Nov/2008
OMATEK
2.20
2.20
2.09
2.19
-0.01
25
599,000
1,279,010.00
19/Nov/2008
PLATINUM
11.61
11.59
11.03
11.03
-0.58
179
8,386,492
92,531,767.50
19/Nov/2008
POLYPROD
6.66
6.33
6.33
6.66
0.00
1
4,000
25,320.00
19/Nov/2008
PREMPAINTS
16.09
15.29
15.29
16.09
0.00
2
1,100
16,819.00
19/Nov/2008
PRESCO
13.05
12.40
12.40
13.05
0.00
1
1,000
12,400.00
19/Nov/2008
PRESTIGE
7.65
7.27
7.27
7.65
0.00
1
1,500
10,905.00
19/Nov/2008
PZ
19.90
19.50
18.91
18.91
-0.99
24
284,859
5,441,894.59
19/Nov/2008
REDSTAREX
4.35
4.14
4.14
4.14
-0.21
4
77,400
320,436.00
19/Nov/2008
REGALINS
1.08
1.13
1.03
1.13
0.05
18
429,687
453,566.51
19/Nov/2008
ROYALEX
3.38
3.38
3.38
3.38
0.00
11
13,981
47,255.78
19/Nov/2008
RTBRISCOE
18.00
18.00
17.10
18.00
0.00
14
46,299
798,358.68
19/Nov/2008
SKYEBANK
10.06
9.56
9.56
9.56
-0.50
63
947,600
9,059,056.00
19/Nov/2008
SKYESHELT
111.01
105.46
105.46
111.01
0.00
3
4,000
421,840.00
19/Nov/2008
SOVRENINS
1.51
1.58
1.50
1.57
0.06
75
15,938,674
25,052,611.30
19/Nov/2008
SPRINGBANK
5.59
5.59
5.59
5.59
0.00
97
20,031,394
111,975,492.46
19/Nov/2008
STACO
6.70
6.70
6.70
6.70
0.00
2
27,000
180,900.00
19/Nov/2008
STARCOMMS
4.91
4.67
4.67
4.67
-0.24
44
645,812
3,015,942.04
19/Nov/2008
STDINSURE
1.90
1.99
1.81
1.99
0.09
314
20,502,527
39,042,027.04
19/Nov/2008
STERLNBANK
3.90
4.01
3.71
4.00
0.10
48
7,036,741
26,429,665.18
19/Nov/2008
TANTALIZER
2.49
2.61
2.38
2.44
-0.05
63
1,578,183
3,945,478.22
19/Nov/2008
THOMASWY
4.42
4.20
4.20
4.42
0.00
4
12,500
52,500.00
19/Nov/2008
TOTAL
241.56
229.49
229.49
241.56
0.00
2
443
101,664.07
19/Nov/2008
TRANSCORP
1.69
1.77
1.61
1.77
0.08
184
48,060,439
81,983,214.12
19/Nov/2008
TRIPPLEG
8.17
8.17
8.17
8.17
0.00
4
1,833
14,975.61
19/Nov/2008
UAC-PROP
26.00
26.80
24.70
26.80
0.80
13
75,206
1,924,065.00
19/Nov/2008
UACN
33.20
33.00
32.00
32.10
-1.10
81
3,232,841
103,604,363.44
19/Nov/2008
UBA
19.40
18.43
18.43
18.43
-0.97
509
9,102,428
167,757,748.04
19/Nov/2008
UBN
21.00
20.80
19.95
19.95
-1.05
291
1,821,269
36,611,972.05
19/Nov/2008
UNHOMES
4.08
4.28
3.88
3.88
-0.20
56
378,014
1,517,180.02
19/Nov/2008
UNIC
2.05
1.95
1.95
1.95
-0.10
12
345,726
674,165.70
19/Nov/2008
UNILEVER
14.85
14.80
14.11
14.11
-0.74
41
191,670
2,718,788.10
19/Nov/2008
UNIONDAC
2.44
2.32
2.32
2.44
0.00
4
27,000
62,640.00
19/Nov/2008
UNIONDICON
9.75
9.27
9.27
9.75
0.00
7
49,958
463,110.66
19/Nov/2008
UNITYBNK
3.98
3.79
3.79
3.79
-0.19
19
243,760
923,850.40
19/Nov/2008
UNIVINSURE
0.98
1.02
0.94
0.94
-0.04
70
3,666,911
3,474,983.06
19/Nov/2008
UPL
8.42
8.00
8.00
8.00
-0.42
11
115,940
927,520.00
19/Nov/2008
UTC
4.49
4.49
4.49
4.49
0.00
1
5,000
22,450.00
19/Nov/2008
VITAFOAM
7.50
7.50
7.13
7.13
-0.37
22
171,522
1,223,999.86
19/Nov/2008
VONO
3.44
3.27
3.27
3.27
-0.17
3
150,000
490,500.00
19/Nov/2008
WAPCO
28.26
28.54
27.69
27.85
-0.41
68
1,198,318
33,576,142.80
19/Nov/2008
WAPIC
4.39
4.60
4.18
4.30
-0.09
41
930,207
3,968,090.10
19/Nov/2008
WEMABANK
14.29
14.29
14.29
14.29
0.00
5
643,062
9,189,355.98
19/Nov/2008
ZENITHBANK
28.66
27.80
27.23
27.23
-1.43
280
2,178,647
59,553,185.91
Account Login
Username
Password
