Home     About Us     NSE Today     Products & Services     Research     Technical Charts     Our Blog      Downloads      Contact  
 
DateStockOpenHighLowCloseChangeDealsVolumeValueChart
23/Apr/2019ABCTRANS0.330.330.330.330.00031,5109,648.00Chart
23/Apr/2019ACADEMY0.330.330.330.330.00033,60011,088.00Chart
23/Apr/2019ACCESS6.856.906.856.900.05024,890,322170,971,868.80Chart
23/Apr/2019AFRINSURE0.200.200.200.200.000300,00060,000.00Chart
23/Apr/2019AFRIPRUD4.003.863.803.86-0.1401,454,4085,583,722.70Chart
23/Apr/2019AGLEVENT0.280.280.280.280.000116,00032,640.00Chart
23/Apr/2019AIICO0.750.710.710.71-0.040771,007559,313.28Chart
23/Apr/2019ALEX8.208.208.208.200.0001074.00Chart
23/Apr/2019BERGER8.408.508.508.500.100167,3081,398,622.15Chart
23/Apr/2019BETAGLAS56.0056.0056.0056.000.0006,949382,611.30Chart
23/Apr/2019BOCGAS3.793.793.793.790.0006202,579.20Chart
23/Apr/2019CADBURY11.0011.0011.0011.000.00064,298678,214.15Chart
23/Apr/2019CAP34.0034.0034.0034.000.00012,919455,811.80Chart
23/Apr/2019CAPHOTEL3.103.103.103.100.00010,00030,000.00Chart
23/Apr/2019CAVERTON2.552.552.552.550.000355,865960,576.30Chart
23/Apr/2019CCNN17.0017.0017.0017.000.00044,755743,094.40Chart
23/Apr/2019CHAMPION1.321.321.321.320.00020,31925,168.39Chart
23/Apr/2019CHAMS0.360.390.390.390.0308,547,7653,333,628.35Chart
23/Apr/2019CHIPLC0.260.250.250.25-0.010300,00075,000.00Chart
23/Apr/2019CILEASING7.207.207.207.200.00036,450240,230.50Chart
23/Apr/2019CONOIL23.0023.0023.0023.000.00013,821287,570.55Chart
23/Apr/2019CORNERST0.200.200.200.200.00053,70010,758.00Chart
23/Apr/2019COURTVILLE0.200.200.200.200.00022,5004,500.00Chart
23/Apr/2019CUSTODIAN6.356.356.006.00-0.350979,2056,080,320.50Chart
23/Apr/2019CUTIX1.601.601.601.600.000217,478350,608.30Chart
23/Apr/2019CWG2.542.542.542.540.0002,0805,283.20Chart
23/Apr/2019DAARCOMM0.400.400.400.400.0003,0001,080.00Chart
23/Apr/2019DANGCEM189.00191.00190.00191.002.0001,052,056200,680,617.10Chart
23/Apr/2019DANGFLOUR10.7011.759.8511.751.0508,681,83497,960,986.00Chart
23/Apr/2019DANGSUGAR14.2514.2514.2514.250.000422,5456,174,120.55Chart
23/Apr/2019EKOCORP3.373.373.373.370.0008,72126,511.84Chart
23/Apr/2019ETERNA4.304.304.304.300.000188,644817,254.25Chart
23/Apr/2019ETI10.7510.7510.7510.750.000223,8442,385,074.75Chart
23/Apr/2019ETRANZACT2.642.642.642.640.00050135.00Chart
23/Apr/2019FBNH7.658.007.658.000.3508,283,42664,145,695.90Chart
23/Apr/2019FCMB1.901.901.831.900.0003,802,5537,082,050.22Chart
23/Apr/2019FG132036S2938.06860.15860.15860.15-77.910400344,059.20Chart
23/Apr/2019FGS2019121000.001000.001000.001000.000.0003030,000.00Chart
23/Apr/2019FGS2019S6980.001000.001000.001000.0020.000101101,000.00Chart
23/Apr/2019FGS2020111000.001000.001000.001000.000.0006363,000.00Chart
23/Apr/2019FGS2020191000.001000.00990.001000.000.0003736,899.98Chart
23/Apr/2019FGS2020S51000.001000.00840.01840.01-159.9901917,400.07Chart
23/Apr/2019FIDELITYBK1.941.931.901.91-0.0302,811,4245,387,734.30Chart
23/Apr/2019FIDSON4.154.154.154.150.00085,791346,835.80Chart
23/Apr/2019FIRSTALUM0.410.450.450.450.040341,048153,471.60Chart
23/Apr/2019FLOURMILL16.4016.4016.3016.30-0.1001,155,46018,904,889.70Chart
23/Apr/2019FO26.9524.3024.3024.30-2.650227,5065,553,506.00Chart
23/Apr/2019GLAXOSMITH9.209.209.209.200.00071,165673,209.90Chart
23/Apr/2019GOLDBREW0.890.890.890.890.000272220.32Chart
23/Apr/2019GOLDINSURE0.440.440.440.440.0001,000400.00Chart
23/Apr/2019GUARANTY34.8034.6534.0534.10-0.70012,404,650426,703,223.20Chart
23/Apr/2019GUINNESS60.0054.0054.0054.00-6.000381,95820,625,732.00Chart
23/Apr/2019HONYFLOUR1.171.171.171.170.000262,121301,959.47Chart
23/Apr/2019IKEJAHOTEL1.751.751.751.750.0006341,065.81Chart
23/Apr/2019INTBREW23.0023.0023.0023.000.00015,755345,939.00Chart
23/Apr/2019JAIZBANK0.490.480.480.48-0.010469,205226,331.81Chart
23/Apr/2019JAPAULOIL0.200.220.200.220.02069,045,12614,129,882.00Chart
23/Apr/2019JBERGER25.0025.0025.0025.000.00018,259466,070.65Chart
23/Apr/2019JOHNHOLT0.470.470.470.470.00017,0037,991.41Chart
23/Apr/2019LASACO0.300.300.300.300.000191,74157,124.89Chart
23/Apr/2019LEARNAFRCA1.341.341.341.340.000107,560153,537.60Chart
23/Apr/2019LINKASSURE0.520.520.520.520.00019,6129,417.64Chart
23/Apr/2019LIVESTOCK0.600.600.600.600.000351,312212,480.20Chart
23/Apr/2019MANSARD2.002.002.002.000.0004,3408,757.00Chart
23/Apr/2019MAYBAKER2.402.552.552.550.150158,341397,384.97Chart
23/Apr/2019MBENEFIT0.220.220.220.220.00064,39713,523.37Chart
23/Apr/2019MCNICHOLS0.580.580.580.580.0004,9072,991.41Chart
23/Apr/2019MOBIL175.00179.90179.90179.904.90037,0746,625,205.20Chart
23/Apr/2019MORISON0.550.550.550.550.00043,37626,025.60Chart
23/Apr/2019MRS20.8520.8520.8520.850.0002003,760.00Chart
23/Apr/2019NAHCO3.303.303.303.300.000740,0092,408,976.23Chart
23/Apr/2019NASCON19.2519.2519.2519.250.0008,219150,254.15Chart
23/Apr/2019NB65.0064.0564.0064.00-1.0001,963,580125,741,038.00Chart
23/Apr/2019NCR6.006.006.006.000.0002601,404.00Chart
23/Apr/2019NEIMETH0.560.560.560.560.000176,098103,988.69Chart
23/Apr/2019NEM2.012.012.012.010.000213,749446,956.20Chart
23/Apr/2019NESTLE1580.001580.001580.001580.000.00023,49636,236,112.90Chart
23/Apr/2019NIGERINS0.200.200.200.200.000120,13924,153.78Chart
23/Apr/2019NNFM4.304.304.304.300.00020,93681,650.40Chart
23/Apr/2019NPFMCRFBK1.471.391.391.39-0.080491,700691,308.00Chart
23/Apr/2019NSE301351.591353.061345.821349.17-2.420210,105,9053,575,631,624.00Chart
23/Apr/2019NSE501603.011604.721595.971599.77-3.240159,884,6703,071,534,178.00Chart
23/Apr/2019NSEAFRBVI992.53998.17989.41991.59-0.94098,636,7761,461,561,741.00Chart
23/Apr/2019NSEAFRHDYI1368.121372.251365.421366.55-1.570145,819,4811,484,960,949.00Chart
23/Apr/2019NSEASEM809.63809.63809.63809.630.0004,9072,991.41Chart
23/Apr/2019NSEASI30086.3130131.9330006.3330088.652.340316,132,8483,646,135,094.00Chart
23/Apr/2019NSEBNK386.23387.10383.91384.53-1.700142,725,3121,466,414,712.00Chart
23/Apr/2019NSECG1191.121191.621180.961185.34-5.780168,143,3883,370,396,225.00Chart
23/Apr/2019NSECNSMRGDS690.82687.48681.50682.42-8.40055,322,5331,589,011,573.00Chart
23/Apr/2019NSEINDUSTR1156.661162.501156.661161.614.9502,440,591210,900,411.00Chart
23/Apr/2019NSEINS120.26120.41119.78119.78-0.4804,927,5092,135,332.26Chart
23/Apr/2019NSELOTUSISLM2202.132205.642192.522199.74-2.39043,586,1681,536,727,069.00Chart
23/Apr/2019NSEMAINBOARD1368.511368.531354.961356.61-11.900222,168,2042,336,866,747.00Chart
23/Apr/2019NSEMERIGRW1581.951583.651571.321573.65-8.300131,275,4702,704,079,171.00Chart
23/Apr/2019NSEMERIVAL1300.041316.681293.041303.223.18044,208,285277,635,960.30Chart
23/Apr/2019NSEOILGAS278.43279.83277.44279.631.2002,150,455138,595,749.00Chart
23/Apr/2019NSEPENSION1144.891145.171134.891138.31-6.580209,588,1503,499,394,670.00Chart
23/Apr/2019NSEPREMIUM2163.632186.542163.632186.5422.91093,964,6441,309,268,347.00Chart
23/Apr/2019NSLTECH0.200.200.200.200.0001,500300.00Chart
23/Apr/2019OANDO4.805.104.805.100.3001,650,8318,103,600.65Chart
23/Apr/2019OKOMUOIL80.0080.0080.0080.000.00033,4892,457,908.70Chart
23/Apr/2019PORTPAINT2.522.522.522.520.00010,20026,304.00Chart
23/Apr/2019PREMPAINTS10.4010.4010.4010.400.0005004,700.00Chart
23/Apr/2019PRESCO62.7562.7562.7562.750.00032019,362.00Chart
23/Apr/2019PRESTIGE0.550.550.550.550.000299,649172,461.81Chart
23/Apr/2019PZ9.459.459.459.450.000119,8901,112,447.60Chart
23/Apr/2019REGALINS0.240.250.240.240.0001,639,080405,957.20Chart
23/Apr/2019ROYALEX0.220.240.240.240.0201,079,438259,028.69Chart
23/Apr/2019SCOA2.932.932.932.930.000121319.44Chart
23/Apr/2019SEPLAT570.00570.00570.00570.000.000202,717114,600,856.60Chart
23/Apr/2019SOVRENINS0.240.250.250.250.010981,550245,363.50Chart
23/Apr/2019STANBIC46.2047.0046.3046.300.1002,393,559111,726,610.90Chart
23/Apr/2019STDINSURE0.200.200.200.200.0003,200640.00Chart
23/Apr/2019STERLNBANK2.742.702.702.70-0.04038,859,218104,917,295.70Chart
23/Apr/2019STUDPRESS1.991.991.991.990.00050100.00Chart
23/Apr/2019SUNUASSUR0.200.200.200.200.0005,0001,000.00Chart
23/Apr/2019THOMASWY0.250.250.250.250.00030381.81Chart
23/Apr/2019TOTAL182.00182.00182.00182.000.00018,3063,421,250.00Chart
23/Apr/2019TOURIST3.503.503.503.500.000110346.50Chart
23/Apr/2019TRANSCORP1.191.181.171.17-0.0203,390,0323,982,859.12Chart
23/Apr/2019TRANSEXPR0.740.810.740.810.0701,616,6841,287,970.60Chart
23/Apr/2019TRIPPLEG0.700.700.700.700.0002,5251,590.75Chart
23/Apr/2019UAC-PROP1.501.501.501.500.00016,94624,871.70Chart
23/Apr/2019UACN6.957.007.007.000.050360,7612,520,497.90Chart
23/Apr/2019UBA6.657.006.606.850.20034,266,462234,489,518.50Chart
23/Apr/2019UBN6.806.806.806.800.000109,840754,998.10Chart
23/Apr/2019UCAP2.482.532.502.520.0403,053,0407,703,815.01Chart
23/Apr/2019UHOMREIT40.7040.7040.7040.700.00020,000733,000.00Chart
23/Apr/2019UNILEVER34.0031.0030.6031.00-3.00041,208,4311,277,073,128.00Chart
23/Apr/2019UNIONDAC0.230.230.230.230.000255,50058,970.00Chart
23/Apr/2019UNIONDICON13.4513.4513.4513.450.0003,50042,525.00Chart
23/Apr/2019UNITYBNK0.800.800.800.800.00038,96931,953.36Chart
23/Apr/2019UNIVINSURE0.200.200.200.200.0002,300460.00Chart
23/Apr/2019UPDCREIT5.405.405.405.400.0002,07010,143.00Chart
23/Apr/2019UPL1.851.851.851.850.0002,2724,203.20Chart
23/Apr/2019VERITASKAP0.210.210.200.20-0.010807,016167,403.20Chart
23/Apr/2019VETBANK4.073.853.853.85-0.2201038.50Chart
23/Apr/2019VETGOODS6.956.826.826.82-0.1301068.20Chart
23/Apr/2019VETGRIF3013.5813.9813.9813.980.40010139.80Chart
23/Apr/2019VETINDETF12.5611.6111.6111.61-0.95010116.10Chart
23/Apr/2019VITAFOAM3.503.843.653.840.340973,6913,599,932.78Chart
23/Apr/2019VSPBONDETF175.41175.16175.16175.16-0.250101,751.60Chart
23/Apr/2019WAPCO11.5011.4511.4511.45-0.050587,8786,709,270.30Chart
23/Apr/2019WAPIC0.400.400.400.400.000263,545105,545.59Chart
23/Apr/2019WEMABANK0.690.750.700.750.0604,008,5642,908,146.87Chart
23/Apr/2019ZENITHBANK20.9021.0020.9020.900.00024,681,783517,670,519.90Chart

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