Home
About us
NSE Today
Products & Services
Research
News
Downloads
Contact
Untitled Page
Date
Stock
Open
High
Low
Close
Change
Deals
Volume
Value
Chart
18/Mar/2010
7UP
30.60
30.60
30.60
30.60
0.00
23
40,929
1,315,048.77
Chart
18/Mar/2010
ABCTRANS
1.01
1.00
1.00
1.00
-0.01
9
211,381
210,901.80
Chart
18/Mar/2010
ACCESS
9.93
10.00
9.46
9.99
0.06
259
30,713,866
301,945,793.69
Chart
18/Mar/2010
AFRIBANK
2.60
2.66
2.60
2.65
0.05
66
3,810,904
9,987,965.08
Chart
18/Mar/2010
AFRINSURE
0.50
0.50
0.50
0.50
0.00
1
20,000
10,000.00
Chart
18/Mar/2010
AFROMEDIA
0.51
0.51
0.51
0.51
0.00
3
3,620
1,846.20
Chart
18/Mar/2010
AFRPAINTS
3.49
3.49
3.49
3.49
0.00
1
1,000
3,320.00
Chart
18/Mar/2010
AGLEVENT
3.00
3.00
3.00
3.00
0.00
10
65,448
198,499.20
Chart
18/Mar/2010
AIICO
1.03
1.08
1.03
1.06
0.03
280
3,198,184
3,390,614.06
Chart
18/Mar/2010
AIRSERVICE
2.90
2.78
2.77
2.77
-0.13
16
299,000
828,980.00
Chart
18/Mar/2010
AP
45.40
45.40
45.40
45.40
0.00
22
161,359
6,959,413.67
Chart
18/Mar/2010
ASHAKACEM
19.20
19.05
18.30
18.50
-0.70
86
1,347,419
25,120,965.99
Chart
18/Mar/2010
ASOSAVINGS
0.65
0.65
0.65
0.65
0.00
10
78,585
50,225.25
Chart
18/Mar/2010
BAGCO
2.68
2.70
2.59
2.59
-0.09
368
5,696,197
14,917,693.63
Chart
18/Mar/2010
BCC
68.01
68.01
64.61
64.61
-3.40
121
2,538,754
171,077,036.50
Chart
18/Mar/2010
BECOPETRO
2.08
1.98
1.98
1.98
-0.10
20
623,900
1,251,924.00
Chart
18/Mar/2010
BERGER
4.26
4.47
4.42
4.47
0.21
46
1,045,832
4,666,426.64
Chart
18/Mar/2010
BETAGLAS
12.50
13.00
12.50
13.00
0.50
12
311,264
3,887,710.00
Chart
18/Mar/2010
BIGTREAT
0.81
0.83
0.81
0.81
0.00
9
478,624
389,631.44
Chart
18/Mar/2010
BOCGAS
10.37
10.37
10.37
10.37
0.00
1
18,126
178,722.36
Chart
18/Mar/2010
CADBURY
19.22
19.00
18.26
18.26
-0.96
90
2,219,560
41,404,593.06
Chart
18/Mar/2010
CAP
28.26
29.67
29.67
29.67
1.41
5
74,785
2,217,510.50
Chart
18/Mar/2010
CAPHOTEL
3.35
3.35
3.35
3.35
0.00
1
4,715
15,795.25
Chart
18/Mar/2010
CAPOIL
0.50
0.50
0.50
0.50
0.00
4
5,112
2,573.00
Chart
18/Mar/2010
CCNN
18.76
18.55
18.50
18.50
-0.26
59
2,407,101
44,434,019.57
Chart
18/Mar/2010
CHAMS
0.70
0.70
0.67
0.67
-0.03
15
3,491,940
2,372,348.60
Chart
18/Mar/2010
CHEVRON
69.79
69.79
69.79
69.79
0.00
25
186,622
13,045,376.26
Chart
18/Mar/2010
CILEASING
3.15
3.15
3.00
3.15
0.00
39
5,460,247
16,472,229.50
Chart
18/Mar/2010
CONOIL
40.00
40.00
40.00
40.00
0.00
31
156,135
6,238,973.19
Chart
18/Mar/2010
CONTINSURE
0.97
0.95
0.94
0.95
-0.02
15
1,619,341
1,536,457.45
Chart
18/Mar/2010
CORNERST
0.52
0.53
0.50
0.52
0.00
20
3,364,606
1,735,715.03
Chart
18/Mar/2010
COSTAIN
5.30
5.16
5.10
5.11
-0.19
30
2,088,780
10,731,741.74
Chart
18/Mar/2010
COURTVILLE
0.50
0.50
0.50
0.50
0.00
3
51,000
25,500.00
Chart
18/Mar/2010
CRUSADER
0.98
1.01
0.94
1.01
0.03
23
6,168,000
6,006,761.94
Chart
18/Mar/2010
CUSTODYINS
3.65
3.78
3.50
3.78
0.13
47
5,193,699
18,984,491.83
Chart
18/Mar/2010
CUTIX
2.83
2.83
2.83
2.83
0.00
4
19,680
58,449.60
Chart
18/Mar/2010
DAARCOMM
0.80
0.84
0.80
0.80
0.00
52
566,928
461,759.52
Chart
18/Mar/2010
DANGFLOUR
16.90
16.90
16.06
16.06
-0.84
430
12,325,182
200,329,798.42
Chart
18/Mar/2010
DANGSUGAR
16.80
16.89
16.52
16.88
0.08
110
4,631,416
77,694,095.08
Chart
18/Mar/2010
DEAPCAP
2.02
2.02
2.02
2.02
0.00
1
10,000
20,200.00
Chart
18/Mar/2010
DIAMONDBNK
9.30
9.39
9.15
9.30
0.00
179
58,478,122
543,690,355.38
Chart
18/Mar/2010
DNMEYER
3.24
3.24
3.24
3.24
0.00
10
67,009
226,414.60
Chart
18/Mar/2010
DUNLOP
0.50
0.50
0.50
0.50
0.00
4
31,261
15,630.50
Chart
18/Mar/2010
ECOBANK
7.19
6.96
6.84
6.84
-0.35
109
3,114,237
21,353,856.14
Chart
18/Mar/2010
EQUITYASUR
0.50
0.50
0.50
0.50
0.00
4
201,260
100,630.00
Chart
18/Mar/2010
ETERNAOIL
7.10
7.44
7.10
7.44
0.34
27
237,060
1,710,727.40
Chart
18/Mar/2010
ETI
17.00
17.00
16.99
17.00
0.00
28
751,307
12,754,303.00
Chart
18/Mar/2010
EVANSMED
1.07
1.07
1.07
1.07
0.00
12
94,806
100,167.12
Chart
18/Mar/2010
FCMB
9.39
9.00
8.93
9.00
-0.39
99
9,591,044
85,901,700.66
Chart
18/Mar/2010
FIDELITYBK
3.17
3.02
3.02
3.02
-0.15
128
12,259,380
37,023,327.60
Chart
18/Mar/2010
FIDSON
2.70
2.83
2.60
2.60
-0.10
47
2,204,011
6,022,841.35
Chart
18/Mar/2010
FIRSTALUM
0.52
0.52
0.52
0.52
0.00
1
20,000
10,600.00
Chart
18/Mar/2010
FIRSTBANK
15.50
15.70
15.01
15.12
-0.38
870
22,057,107
338,683,533.32
Chart
18/Mar/2010
FIRSTINLND
0.74
0.74
0.71
0.71
-0.03
81
5,851,953
4,168,633.79
Chart
18/Mar/2010
FLOURMILL
52.10
51.50
50.00
50.00
-2.10
92
1,026,546
51,631,434.19
Chart
18/Mar/2010
FTNCOCOA
0.91
0.90
0.87
0.88
-0.03
24
3,833,159
3,360,100.92
Chart
18/Mar/2010
GLAXOSMITH
28.48
29.90
29.90
29.90
1.42
50
677,237
20,136,421.05
Chart
18/Mar/2010
GNI
0.50
0.50
0.50
0.50
0.00
1
1,000,000
500,000.00
Chart
18/Mar/2010
GOLDINSURE
0.53
0.55
0.51
0.55
0.02
20
3,492,774
1,872,082.96
Chart
18/Mar/2010
GTASSURE
2.55
2.67
2.50
2.67
0.12
56
13,117,500
34,030,461.74
Chart
18/Mar/2010
GUARANTY
18.91
19.40
18.90
19.00
0.09
569
28,127,609
538,233,514.74
Chart
18/Mar/2010
GUINEAINS
0.50
0.50
0.50
0.50
0.00
1
50,000
25,000.00
Chart
18/Mar/2010
GUINNESS
130.00
130.00
130.00
130.00
0.00
87
211,115
27,735,189.21
Chart
18/Mar/2010
HMARKINS
0.50
0.50
0.50
0.50
0.00
2
16,000
8,000.00
Chart
18/Mar/2010
HONYFLOUR
9.02
9.13
9.00
9.00
-0.02
51
1,310,974
11,862,763.40
Chart
18/Mar/2010
IBTC
9.50
9.97
9.42
9.97
0.47
127
16,618,428
162,289,884.09
Chart
18/Mar/2010
IKEJAHOTEL
1.43
1.50
1.50
1.50
0.07
12
305,327
457,990.50
Chart
18/Mar/2010
INTBREW
3.12
3.12
3.12
3.12
0.00
5
62,052
184,294.44
Chart
18/Mar/2010
INTENEGINS
0.55
0.54
0.53
0.53
-0.02
44
8,089,105
4,340,662.21
Chart
18/Mar/2010
INTERCONT
2.09
2.18
2.00
2.06
-0.03
76
2,061,528
4,246,190.65
Chart
18/Mar/2010
JAPAULOIL
1.27
1.27
1.25
1.26
-0.01
91
2,218,996
2,795,710.74
Chart
18/Mar/2010
JBERGER
28.90
28.90
28.90
28.90
0.00
28
165,740
4,565,238.00
Chart
18/Mar/2010
LASACO
0.51
0.51
0.50
0.50
-0.01
29
3,381,657
1,712,048.50
Chart
18/Mar/2010
LAWUNION
0.51
0.53
0.52
0.53
0.02
9
1,624,066
857,254.98
Chart
18/Mar/2010
LINKASSURE
0.50
0.50
0.50
0.50
0.00
2
151,552
75,776.00
Chart
18/Mar/2010
LIVESTOCK
0.76
0.73
0.73
0.73
-0.03
3
62,500
45,625.00
Chart
18/Mar/2010
LONGMAN
9.28
9.28
9.28
9.28
0.00
1
1,000
8,820.00
Chart
18/Mar/2010
MAYBAKER
5.05
5.05
4.86
4.86
-0.19
17
360,960
1,786,374.00
Chart
18/Mar/2010
MBENEFIT
0.64
0.64
0.64
0.64
0.00
6
99,176
63,472.64
Chart
18/Mar/2010
MOBIL
107.64
107.64
107.64
107.64
0.00
10
16,350
1,690,340.00
Chart
18/Mar/2010
MTI
0.50
0.50
0.50
0.50
0.00
2
22,200
11,100.00
Chart
18/Mar/2010
MULTIVERSE
0.50
0.50
0.50
0.50
0.00
2
430,780
215,390.00
Chart
18/Mar/2010
NAHCO
9.00
8.95
8.64
8.95
-0.05
81
897,529
7,945,033.55
Chart
18/Mar/2010
NASCON
6.80
6.51
6.50
6.51
-0.29
53
1,233,646
8,080,749.00
Chart
18/Mar/2010
NB
58.12
57.92
57.80
57.92
-0.20
119
743,890
43,077,187.74
Chart
18/Mar/2010
NBC
26.50
26.50
26.50
26.50
0.00
11
34,691
921,043.90
Chart
18/Mar/2010
NCR
8.13
8.13
8.13
8.13
0.00
2
10,530
81,396.90
Chart
18/Mar/2010
NEIMETH
1.37
1.39
1.37
1.37
0.00
16
178,877
247,098.21
Chart
18/Mar/2010
NEM
0.52
0.53
0.52
0.52
0.00
26
648,520
338,834.16
Chart
18/Mar/2010
NESTLE
270.00
270.00
270.00
270.00
0.00
46
98,053
27,126,799.56
Chart
18/Mar/2010
NIGERINS
0.69
0.69
0.69
0.69
0.00
4
110,978
78,474.82
Chart
18/Mar/2010
NIWICABLE
0.68
0.65
0.65
0.65
-0.03
5
807,989
525,192.85
Chart
18/Mar/2010
NNFM
24.15
25.35
25.35
25.35
1.20
7
85,600
2,161,720.00
Chart
18/Mar/2010
OANDO
77.50
81.37
77.00
80.50
3.00
222
2,989,882
235,147,358.22
Chart
18/Mar/2010
OASISINS
1.17
1.12
1.12
1.12
-0.05
1
2,340,989
2,621,907.68
Chart
18/Mar/2010
OCEANIC
2.20
2.20
2.10
2.10
-0.10
134
4,310,258
9,259,035.97
Chart
18/Mar/2010
OKITIPUPA
6.21
6.21
6.21
6.21
0.00
2
400
2,480.00
Chart
18/Mar/2010
OMATEK
0.53
0.52
0.51
0.51
-0.02
18
592,287
303,457.56
Chart
18/Mar/2010
PLATINUM
1.92
1.92
1.83
1.83
-0.09
97
3,666,359
6,887,748.74
Chart
18/Mar/2010
PRESCO
5.06
5.06
5.06
5.06
0.00
15
82,520
421,233.20
Chart
18/Mar/2010
PRESTIGE
2.70
2.83
2.75
2.83
0.13
7
595,159
1,666,511.17
Chart
18/Mar/2010
PZ
28.00
28.45
28.35
28.45
0.45
55
481,746
13,656,999.50
Chart
18/Mar/2010
REDSTAREX
2.63
2.62
2.52
2.52
-0.11
21
919,613
2,377,549.80
Chart
18/Mar/2010
REGALINS
0.50
0.50
0.50
0.50
0.00
1
4,000
2,000.00
Chart
18/Mar/2010
RESORTSAL
0.50
0.50
0.50
0.50
0.00
23
21,449,332
10,724,666.00
Chart
18/Mar/2010
ROYALEX
0.57
0.57
0.57
0.57
0.00
12
124,873
69,163.87
Chart
18/Mar/2010
RTBRISCOE
5.76
5.76
5.69
5.76
0.00
23
360,014
2,059,026.86
Chart
18/Mar/2010
SCOA
8.71
8.71
8.71
8.71
0.00
1
500
4,140.00
Chart
18/Mar/2010
SKYEBANK
7.60
7.60
7.23
7.50
-0.10
265
14,566,643
106,696,629.06
Chart
18/Mar/2010
SOVRENINS
0.50
0.50
0.50
0.50
0.00
3
119,000
59,500.00
Chart
18/Mar/2010
SPRINGBANK
1.05
1.04
1.03
1.04
-0.01
12
872,717
904,885.16
Chart
18/Mar/2010
STACO
0.64
0.61
0.61
0.61
-0.03
6
1,306,352
796,874.72
Chart
18/Mar/2010
STARCOMMS
2.12
2.20
2.07
2.15
0.03
49
8,902,716
18,972,445.26
Chart
18/Mar/2010
STDINSURE
0.50
0.50
0.50
0.50
0.00
9
1,715,636
857,818.00
Chart
18/Mar/2010
STERLNBANK
1.98
2.05
1.90
2.05
0.07
110
30,318,776
60,429,314.76
Chart
18/Mar/2010
TANTALIZER
0.94
0.98
0.96
0.98
0.04
19
1,403,500
1,370,825.00
Chart
18/Mar/2010
TOTAL
149.62
149.62
149.62
149.62
0.00
16
53,676
8,432,499.60
Chart
18/Mar/2010
TRANSCORP
0.52
0.53
0.52
0.52
0.00
53
10,243,483
5,361,239.16
Chart
18/Mar/2010
UAC-PROP
20.04
20.00
19.75
20.00
-0.04
26
471,413
9,389,812.41
Chart
18/Mar/2010
UACN
46.85
46.80
45.60
46.79
-0.06
100
3,230,406
149,017,680.44
Chart
18/Mar/2010
UBA
14.50
14.50
14.17
14.50
0.00
311
22,510,732
321,900,573.11
Chart
18/Mar/2010
UBN
6.18
6.34
5.88
5.88
-0.30
206
5,389,049
32,631,597.61
Chart
18/Mar/2010
UNHOMES
0.89
0.92
0.89
0.91
0.02
40
2,858,597
2,586,971.16
Chart
18/Mar/2010
UNIC
0.73
0.74
0.73
0.73
0.00
11
3,896,897
2,846,620.10
Chart
18/Mar/2010
UNILEVER
25.20
25.95
25.50
25.95
0.75
98
1,246,345
31,980,190.10
Chart
18/Mar/2010
UNIONDAC
0.62
0.65
0.62
0.65
0.03
18
794,761
507,196.40
Chart
18/Mar/2010
UNITYBNK
1.14
1.14
1.09
1.09
-0.05
21
1,273,441
1,406,127.94
Chart
18/Mar/2010
UNITYKAP
0.73
0.70
0.70
0.70
-0.03
3
510,000
357,000.00
Chart
18/Mar/2010
UPL
6.18
6.18
6.18
6.18
0.00
16
124,076
754,067.40
Chart
18/Mar/2010
UTC
0.72
0.72
0.72
0.72
0.00
9
57,680
39,935.20
Chart
18/Mar/2010
VITAFOAM
5.35
5.61
5.12
5.61
0.26
45
1,227,043
6,627,123.64
Chart
18/Mar/2010
WAPCO
33.77
34.00
33.00
33.10
-0.67
84
1,785,545
59,438,858.78
Chart
18/Mar/2010
WAPIC
0.80
0.84
0.82
0.84
0.04
16
346,794
285,905.07
Chart
18/Mar/2010
WEMABANK
1.15
1.19
1.11
1.12
-0.03
67
4,102,214
4,740,571.52
Chart
18/Mar/2010
ZENITHBANK
17.50
17.49
16.63
16.85
-0.65
398
15,322,444
259,679,634.91
Chart
Account Login
Username
Password
