Home
About us
NSE Today
Products & Services
Research
News
Downloads
Contact
Untitled Page
Date
Stock
Open
High
Low
Close
Change
Deals
Volume
Value
Chart
03/Sep/2010
7UP
50.00
50.00
47.50
47.90
-2.10
19
500,956
24,085,530.50
Chart
03/Sep/2010
ABCTRANS
0.55
0.57
0.56
0.57
0.02
13
626,178
354,554.34
Chart
03/Sep/2010
ACADEMY
5.50
5.50
5.50
5.50
0.00
25
11,178
59,006.75
Chart
03/Sep/2010
ACCESS
7.90
7.90
7.90
7.90
0.00
99
6,531,052
51,595,310.80
Chart
03/Sep/2010
ADSWITCH
1.90
1.90
1.90
1.90
0.00
1
1,000
1,810.00
Chart
03/Sep/2010
AFRIBANK
1.83
1.82
1.77
1.80
-0.03
33
832,068
1,494,663.53
Chart
03/Sep/2010
AFROMEDIA
0.51
0.51
0.51
0.51
0.00
1
28,000
14,280.00
Chart
03/Sep/2010
AIICO
1.01
0.99
0.96
0.96
-0.05
120
3,434,750
3,325,091.28
Chart
03/Sep/2010
ALUMACO
8.15
7.75
7.75
7.75
-0.40
1
210,000
1,627,500.00
Chart
03/Sep/2010
AP
29.78
31.26
31.26
31.26
1.48
90
542,362
16,954,216.12
Chart
03/Sep/2010
ASHAKACEM
21.00
22.05
21.18
22.05
1.05
111
4,960,062
108,749,142.95
Chart
03/Sep/2010
ASOSAVINGS
0.50
0.50
0.50
0.50
0.00
8
127,687,024
63,843,512.00
Chart
03/Sep/2010
BAGCO
2.44
2.46
2.44
2.44
0.00
91
739,727
1,815,983.26
Chart
03/Sep/2010
BCC
64.20
65.00
64.20
65.00
0.80
28
507,400
32,887,333.80
Chart
03/Sep/2010
BECOPETRO
0.74
0.75
0.74
0.75
0.01
13
226,429
167,806.75
Chart
03/Sep/2010
BERGER
6.95
6.61
6.61
6.61
-0.34
1
100,000
661,000.00
Chart
03/Sep/2010
BIGTREAT
0.50
0.52
0.51
0.52
0.02
9
650,909
336,472.68
Chart
03/Sep/2010
BOCGAS
10.18
10.18
10.18
10.18
0.00
1
416
4,026.88
Chart
03/Sep/2010
CADBURY
26.35
26.50
26.50
26.50
0.15
30
207,571
5,511,298.58
Chart
03/Sep/2010
CAP
35.18
35.18
35.18
35.18
0.00
1
500
16,750.00
Chart
03/Sep/2010
CAPOIL
0.50
0.50
0.50
0.50
0.00
3
800,000
400,000.00
Chart
03/Sep/2010
CCNN
14.46
14.96
14.96
14.96
0.50
24
372,464
5,475,334.49
Chart
03/Sep/2010
CHAMS
0.50
0.50
0.50
0.50
0.00
33
5,907,400
2,953,860.00
Chart
03/Sep/2010
CHEVRON
81.70
81.70
81.70
81.70
0.00
14
48,811
4,008,122.29
Chart
03/Sep/2010
CONOIL
45.00
45.00
45.00
45.00
0.00
26
10,025
431,910.75
Chart
03/Sep/2010
CONTINSURE
1.16
1.18
1.16
1.18
0.02
11
477,000
555,300.00
Chart
03/Sep/2010
CORNERST
0.50
0.50
0.50
0.50
0.00
4
135,500
67,750.00
Chart
03/Sep/2010
COSTAIN
6.55
6.87
6.87
6.87
0.32
30
337,793
2,274,106.35
Chart
03/Sep/2010
CRUSADER
0.50
0.50
0.50
0.50
0.00
12
1,090,500
545,250.00
Chart
03/Sep/2010
CUSTODYINS
3.50
3.50
3.50
3.50
0.00
7
54,489
181,774.89
Chart
03/Sep/2010
CUTIX
2.95
2.95
2.95
2.95
0.00
9
32,500
93,470.00
Chart
03/Sep/2010
DAARCOMM
0.52
0.54
0.50
0.50
-0.02
32
1,074,870
570,004.68
Chart
03/Sep/2010
DANGFLOUR
17.10
17.10
17.01
17.03
-0.07
204
1,518,292
25,888,352.09
Chart
03/Sep/2010
DANGSUGAR
16.57
16.50
16.49
16.49
-0.08
84
1,215,349
20,048,397.32
Chart
03/Sep/2010
DEAPCAP
2.02
2.02
2.02
2.02
0.00
1
921
1,860.42
Chart
03/Sep/2010
DIAMONDBNK
6.49
6.49
6.34
6.42
-0.07
45
1,696,952
10,907,779.74
Chart
03/Sep/2010
DUNLOP
0.50
0.50
0.50
0.50
0.00
9
83,275
41,637.50
Chart
03/Sep/2010
ECOBANK
4.44
4.60
4.47
4.47
0.03
29
1,059,035
4,788,607.35
Chart
03/Sep/2010
EQUITYASUR
0.50
0.50
0.50
0.50
0.00
12
815,980
407,990.00
Chart
03/Sep/2010
ETERNAOIL
6.94
6.94
6.94
6.94
0.00
8
123,573
815,581.80
Chart
03/Sep/2010
ETI
16.50
16.01
16.00
16.00
-0.50
19
815,840
13,055,445.00
Chart
03/Sep/2010
EVANSMED
1.35
1.36
1.35
1.36
0.01
30
489,336
664,113.52
Chart
03/Sep/2010
FCMB
6.35
6.55
6.35
6.55
0.20
43
18,279,988
116,180,383.24
Chart
03/Sep/2010
FIDELITYBK
2.33
2.33
2.28
2.33
0.00
112
20,092,180
46,158,526.51
Chart
03/Sep/2010
FIDSON
2.70
2.75
2.60
2.75
0.05
14
552,800
1,446,875.00
Chart
03/Sep/2010
FIRSTALUM
0.93
0.97
0.97
0.97
0.04
13
164,584
159,418.48
Chart
03/Sep/2010
FIRSTBANK
12.75
12.75
12.49
12.49
-0.26
778
25,098,021
319,034,609.66
Chart
03/Sep/2010
FIRSTINLND
0.51
0.52
0.50
0.50
-0.01
49
3,349,150
1,700,947.11
Chart
03/Sep/2010
FLOURMILL
70.25
70.25
70.25
70.25
0.00
69
284,550
19,985,252.51
Chart
03/Sep/2010
FTNCOCOA
0.73
0.76
0.73
0.76
0.03
22
1,767,580
1,335,922.55
Chart
03/Sep/2010
GLAXOSMITH
29.00
29.00
29.00
29.00
0.00
5
37,150
1,059,160.30
Chart
03/Sep/2010
GNI
0.50
0.50
0.50
0.50
0.00
1
5,000
2,500.00
Chart
03/Sep/2010
GOLDINSURE
0.52
0.54
0.50
0.54
0.02
17
1,638,828
855,000.44
Chart
03/Sep/2010
GTASSURE
2.01
2.03
2.00
2.00
-0.01
42
5,713,000
11,432,032.46
Chart
03/Sep/2010
GUARANTY
15.40
15.50
15.45
15.49
0.09
431
17,524,937
271,535,784.58
Chart
03/Sep/2010
GUINEAINS
0.50
0.50
0.50
0.50
0.00
1
12,521
6,260.50
Chart
03/Sep/2010
GUINNESS
162.99
163.20
163.10
163.10
0.11
54
287,511
46,892,480.60
Chart
03/Sep/2010
HMARKINS
0.50
0.50
0.50
0.50
0.00
3
1,050,000
525,000.00
Chart
03/Sep/2010
HONYFLOUR
4.73
4.73
4.73
4.73
0.00
22
156,489
739,557.97
Chart
03/Sep/2010
IBTC
8.98
8.80
8.73
8.80
-0.18
51
746,370
6,538,175.20
Chart
03/Sep/2010
IKEJAHOTEL
1.14
1.19
1.19
1.19
0.05
8
176,380
209,472.20
Chart
03/Sep/2010
INTBREW
6.99
6.99
6.75
6.99
0.00
38
550,106
3,716,053.50
Chart
03/Sep/2010
INTENEGINS
0.50
0.50
0.50
0.50
0.00
72
32,015,244
16,007,622.00
Chart
03/Sep/2010
INTERCONT
1.80
1.89
1.82
1.89
0.09
91
8,524,849
16,094,622.26
Chart
03/Sep/2010
JAPAULOIL
1.14
1.19
1.15
1.19
0.05
111
5,024,557
5,896,834.78
Chart
03/Sep/2010
JBERGER
52.73
52.73
52.73
52.73
0.00
65
585,118
31,948,840.90
Chart
03/Sep/2010
LASACO
0.50
0.50
0.50
0.50
0.00
1
14,600
7,300.00
Chart
03/Sep/2010
LAWUNION
0.54
0.52
0.52
0.52
-0.02
7
430,000
223,600.00
Chart
03/Sep/2010
LIVESTOCK
0.57
0.55
0.55
0.55
-0.02
11
705,384
387,961.20
Chart
03/Sep/2010
LONGMAN
6.66
6.66
6.66
6.66
0.00
3
10,000
69,900.00
Chart
03/Sep/2010
MAYBAKER
4.93
4.69
4.69
4.69
-0.24
7
2,367,302
11,102,910.38
Chart
03/Sep/2010
MBENEFIT
0.50
0.50
0.50
0.50
0.00
7
363,000
181,500.00
Chart
03/Sep/2010
MOBIL
173.00
173.00
173.00
173.00
0.00
16
51,500
8,477,025.00
Chart
03/Sep/2010
NAHCO
9.20
9.12
9.10
9.12
-0.08
61
1,255,978
11,442,432.60
Chart
03/Sep/2010
NAMPAK
4.44
4.44
4.44
4.44
0.00
8
13,424
62,555.84
Chart
03/Sep/2010
NASCON
6.72
6.57
6.40
6.40
-0.32
70
3,178,017
20,638,413.33
Chart
03/Sep/2010
NB
70.00
72.40
70.00
72.38
2.38
155
1,659,823
117,801,481.19
Chart
03/Sep/2010
NBC
38.20
36.29
36.29
36.29
-1.91
36
349,559
12,777,472.26
Chart
03/Sep/2010
NCR
7.30
7.30
7.30
7.30
0.00
1
652
4,994.32
Chart
03/Sep/2010
NEIMETH
2.41
2.41
2.41
2.41
0.00
1
500
1,145.00
Chart
03/Sep/2010
NEM
0.50
0.52
0.50
0.52
0.02
28
2,840,199
1,471,476.49
Chart
03/Sep/2010
NESTLE
371.00
389.55
371.00
375.00
4.00
80
611,011
228,676,308.15
Chart
03/Sep/2010
NIGERINS
0.96
1.00
1.00
1.00
0.04
6
100,000
99,928.28
Chart
03/Sep/2010
NIWICABLE
0.55
0.55
0.55
0.55
0.00
1
2,500
1,325.00
Chart
03/Sep/2010
NNFM
47.00
47.00
47.00
47.00
0.00
5
2,333
104,346.45
Chart
03/Sep/2010
OANDO
62.24
62.24
62.24
62.24
0.00
146
381,080
23,703,708.56
Chart
03/Sep/2010
OASISINS
0.51
0.51
0.51
0.51
0.00
2
10,500
5,250.00
Chart
03/Sep/2010
OCEANIC
1.54
1.57
1.50
1.50
-0.04
154
6,084,101
9,410,769.90
Chart
03/Sep/2010
OKOMUOIL
12.00
12.60
12.00
12.60
0.60
12
298,445
3,641,749.85
Chart
03/Sep/2010
OMATEK
0.50
0.50
0.50
0.50
0.00
16
33,200
16,600.00
Chart
03/Sep/2010
PLATINUM
1.23
1.29
1.29
1.29
0.06
30
701,008
904,300.32
Chart
03/Sep/2010
PRESCO
6.99
6.98
6.98
6.98
-0.01
14
443,983
3,099,487.39
Chart
03/Sep/2010
PRESTIGE
2.85
2.85
2.85
2.85
0.00
2
12,000
32,520.00
Chart
03/Sep/2010
PZ
32.50
32.50
32.50
32.50
0.00
47
208,634
6,564,274.17
Chart
03/Sep/2010
REDSTAREX
3.01
3.11
2.86
2.86
-0.15
9
364,810
1,072,206.60
Chart
03/Sep/2010
REGALINS
0.50
0.50
0.50
0.50
0.00
1
8,000
4,000.00
Chart
03/Sep/2010
ROYALEX
0.54
0.54
0.54
0.54
0.00
1
10,000
5,400.00
Chart
03/Sep/2010
RTBRISCOE
3.40
3.40
3.40
3.40
0.00
22
94,894
333,504.09
Chart
03/Sep/2010
SKYEBANK
6.91
6.90
6.85
6.87
-0.04
122
2,281,478
15,690,370.90
Chart
03/Sep/2010
SPRINGBANK
0.76
0.76
0.76
0.76
0.00
1
2,367
1,727.91
Chart
03/Sep/2010
STARCOMMS
1.90
1.90
1.90
1.90
0.00
5
54,000
102,510.00
Chart
03/Sep/2010
STDINSURE
0.50
0.50
0.50
0.50
0.00
1
10,000
5,000.00
Chart
03/Sep/2010
STERLNBANK
1.83
1.90
1.86
1.90
0.07
22
1,188,842
2,217,146.32
Chart
03/Sep/2010
TANTALIZER
0.64
0.67
0.67
0.67
0.03
10
236,881
158,625.70
Chart
03/Sep/2010
TOTAL
250.00
250.00
250.00
250.00
0.00
11
10,848
2,681,244.76
Chart
03/Sep/2010
TOURIST
4.76
4.76
4.76
4.76
0.00
1
100
453.00
Chart
03/Sep/2010
TRANSCORP
0.50
0.50
0.50
0.50
0.00
12
392,400
196,200.00
Chart
03/Sep/2010
TRIPPLEG
3.96
3.96
3.96
3.96
0.00
10
21,000
79,170.00
Chart
03/Sep/2010
UAC-PROP
19.85
19.85
19.55
19.55
-0.30
19
386,646
7,599,268.34
Chart
03/Sep/2010
UACN
40.26
40.82
39.00
39.51
-0.75
118
1,744,498
69,859,357.84
Chart
03/Sep/2010
UBA
9.39
9.62
9.40
9.60
0.21
319
6,678,748
63,427,665.26
Chart
03/Sep/2010
UBN
4.75
4.77
4.52
4.52
-0.23
133
5,000,967
23,222,238.88
Chart
03/Sep/2010
UNHOMES
0.69
0.72
0.70
0.72
0.03
48
2,913,916
2,055,471.52
Chart
03/Sep/2010
UNIC
0.50
0.50
0.50
0.50
0.00
3
35,500
17,750.00
Chart
03/Sep/2010
UNILEVER
24.02
24.00
23.60
24.00
-0.02
136
4,517,979
108,233,903.83
Chart
03/Sep/2010
UNIONDAC
0.50
0.52
0.50
0.50
0.00
13
777,660
391,430.00
Chart
03/Sep/2010
UNITYBNK
1.01
1.01
0.96
1.01
0.00
65
5,703,714
5,478,315.44
Chart
03/Sep/2010
UNTL
0.84
0.84
0.84
0.84
0.00
7
100,000
82,000.00
Chart
03/Sep/2010
UPL
7.50
7.50
7.50
7.50
0.00
32
213,811
1,588,860.24
Chart
03/Sep/2010
UTC
1.08
1.08
1.08
1.08
0.00
3
27,000
27,810.00
Chart
03/Sep/2010
VITAFOAM
6.30
6.20
6.00
6.20
-0.10
50
1,600,214
9,693,739.20
Chart
03/Sep/2010
VONO
0.63
0.63
0.63
0.63
0.00
2
18,810
12,414.60
Chart
03/Sep/2010
WAPCO
38.00
38.05
37.10
37.11
-0.89
60
28,788,895
1,079,762,239.30
Chart
03/Sep/2010
WAPIC
0.61
0.58
0.58
0.58
-0.03
5
194,469
112,792.02
Chart
03/Sep/2010
WEMABANK
0.97
1.01
1.01
1.01
0.04
21
1,071,141
1,081,852.41
Chart
03/Sep/2010
ZENITHBANK
12.47
12.50
12.41
12.50
0.03
510
8,553,696
106,479,044.59
Chart
Account Login
Username
Password