Home
About us
NSE Today
Products & Services
Research
News
Downloads
Contact
Untitled Page
Date
Stock
Open
High
Low
Close
Change
Deals
Volume
Value
Chart
08/Feb/2010
7UP
30.60
30.60
30.60
30.60
0.00
8
78,696
2,489,364.50
Chart
08/Feb/2010
ACCESS
9.12
8.78
8.67
8.78
-0.34
242
8,992,500
78,061,544.13
Chart
08/Feb/2010
ADSWITCH
2.30
2.30
2.30
2.30
0.00
1
1,000
2,190.00
Chart
08/Feb/2010
AFPRINT
0.86
0.86
0.86
0.86
0.00
1
2,500
2,150.00
Chart
08/Feb/2010
AFRIBANK
3.01
3.16
3.01
3.16
0.15
117
4,061,237
12,681,693.69
Chart
08/Feb/2010
AFROMEDIA
0.63
0.63
0.63
0.63
0.00
5
6,855
4,113.00
Chart
08/Feb/2010
AGLEVENT
3.00
3.00
2.99
3.00
0.00
16
734,506
2,187,580.88
Chart
08/Feb/2010
AIICO
1.05
1.10
1.05
1.06
0.01
117
4,268,076
4,646,116.44
Chart
08/Feb/2010
AIRSERVICE
2.85
2.85
2.85
2.85
0.00
4
21,581
59,147.75
Chart
08/Feb/2010
ALUMACO
18.42
17.50
17.50
17.50
-0.92
1
50,005
875,087.50
Chart
08/Feb/2010
AP
39.37
39.37
39.37
39.37
0.00
63
315,629
11,989,894.78
Chart
08/Feb/2010
ASHAKACEM
14.96
15.50
14.96
15.30
0.34
76
2,312,229
34,977,625.83
Chart
08/Feb/2010
ASOSAVINGS
0.67
0.70
0.64
0.64
-0.03
51
16,883,108
11,229,636.56
Chart
08/Feb/2010
BAGCO
1.99
1.92
1.92
1.92
-0.07
100
790,856
1,534,148.63
Chart
08/Feb/2010
BCC
50.00
50.00
50.00
50.00
0.00
34
708,678
35,345,224.36
Chart
08/Feb/2010
BECOPETRO
2.07
2.07
2.07
2.07
0.00
7
67,500
132,975.00
Chart
08/Feb/2010
BERGER
3.36
3.36
3.36
3.36
0.00
4
14,384
50,631.68
Chart
08/Feb/2010
BIGTREAT
0.81
0.84
0.79
0.84
0.03
17
571,026
466,693.84
Chart
08/Feb/2010
CADBURY
14.36
14.36
14.36
14.36
0.00
50
357,506
4,971,818.71
Chart
08/Feb/2010
CAP
28.00
28.00
28.00
28.00
0.00
4
12,000
319,200.00
Chart
08/Feb/2010
CAPHOTEL
2.49
2.38
2.37
2.37
-0.12
4
250,500
594,700.00
Chart
08/Feb/2010
CAPOIL
0.50
0.50
0.50
0.50
0.00
3
315,000
157,500.00
Chart
08/Feb/2010
CCNN
15.87
15.30
15.11
15.17
-0.70
46
3,665,999
55,923,638.38
Chart
08/Feb/2010
CHAMS
0.75
0.75
0.73
0.73
-0.02
24
1,069,830
791,136.50
Chart
08/Feb/2010
CHEVRON
69.79
69.79
69.79
69.79
0.00
8
6,275
442,070.00
Chart
08/Feb/2010
CILEASING
2.66
2.53
2.53
2.53
-0.13
20
649,245
1,644,475.85
Chart
08/Feb/2010
CONOIL
31.00
31.00
31.00
31.00
0.00
6
10,881
336,344.50
Chart
08/Feb/2010
CONTINSURE
0.97
0.99
0.93
0.99
0.02
3
160,000
152,500.00
Chart
08/Feb/2010
CORNERST
0.56
0.55
0.54
0.55
-0.01
13
1,180,300
648,165.00
Chart
08/Feb/2010
COSTAIN
5.95
5.95
5.66
5.95
0.00
110
1,569,940
8,983,145.41
Chart
08/Feb/2010
COURTVILLE
0.50
0.50
0.50
0.50
0.00
4
1,080,000
540,000.00
Chart
08/Feb/2010
CRUSADER
1.02
0.97
0.97
0.97
-0.05
11
177,307
174,237.79
Chart
08/Feb/2010
CUSTODYINS
2.92
2.99
2.78
2.78
-0.14
24
1,054,014
3,025,313.37
Chart
08/Feb/2010
CUTIX
3.28
3.12
3.12
3.12
-0.16
1
63,200
197,184.00
Chart
08/Feb/2010
DAARCOMM
0.69
0.69
0.69
0.69
0.00
10
60,900
43,848.00
Chart
08/Feb/2010
DANGFLOUR
12.37
12.98
12.03
12.98
0.61
185
4,741,723
57,996,562.73
Chart
08/Feb/2010
DANGSUGAR
15.96
15.25
15.17
15.17
-0.79
89
1,102,206
16,783,161.91
Chart
08/Feb/2010
DEAPCAP
2.02
2.02
2.02
2.02
0.00
1
500
1,010.00
Chart
08/Feb/2010
DIAMONDBNK
9.27
8.81
8.81
8.81
-0.46
49
1,399,410
12,338,302.10
Chart
08/Feb/2010
DNMEYER
4.88
4.88
4.88
4.88
0.00
1
3,870
17,956.80
Chart
08/Feb/2010
DUNLOP
0.50
0.50
0.50
0.50
0.00
4
28,887
14,443.50
Chart
08/Feb/2010
ECOBANK
6.72
6.39
6.39
6.39
-0.33
7
122,000
779,580.00
Chart
08/Feb/2010
EQUITYASUR
0.50
0.50
0.50
0.50
0.00
2
50,444
25,222.00
Chart
08/Feb/2010
ETERNAOIL
5.89
6.18
5.65
6.01
0.12
37
1,024,000
6,184,539.55
Chart
08/Feb/2010
ETI
16.00
16.01
15.20
15.20
-0.80
56
7,801,730
121,284,318.50
Chart
08/Feb/2010
EVANSMED
1.11
1.12
1.12
1.12
0.01
8
110,486
125,263.76
Chart
08/Feb/2010
FCMB
9.52
9.52
9.25
9.50
-0.02
90
6,667,759
62,688,045.00
Chart
08/Feb/2010
FIDELITYBK
2.66
2.58
2.53
2.55
-0.11
153
7,830,170
19,899,405.02
Chart
08/Feb/2010
FIDSON
2.20
2.15
2.09
2.09
-0.11
16
468,916
983,844.44
Chart
08/Feb/2010
FIRSTALUM
0.50
0.50
0.50
0.50
0.00
2
501,000
250,500.00
Chart
08/Feb/2010
FIRSTBANK
15.17
15.00
14.51
14.83
-0.34
934
10,939,708
161,580,028.50
Chart
08/Feb/2010
FIRSTINLND
0.80
0.80
0.76
0.77
-0.03
196
25,562,561
19,523,336.09
Chart
08/Feb/2010
FLOURMILL
38.01
37.01
36.11
36.60
-1.41
67
1,266,697
46,169,703.63
Chart
08/Feb/2010
FTNCOCOA
0.86
0.90
0.84
0.90
0.04
40
1,842,112
1,622,597.68
Chart
08/Feb/2010
GLAXOSMITH
26.50
26.50
25.18
26.00
-0.50
27
1,151,211
29,879,315.72
Chart
08/Feb/2010
GOLDINSURE
0.59
0.61
0.57
0.57
-0.02
16
1,734,140
1,052,129.40
Chart
08/Feb/2010
GTASSURE
2.25
2.18
2.14
2.17
-0.08
40
9,208,900
19,862,265.00
Chart
08/Feb/2010
GUARANTY
18.00
18.00
17.51
17.81
-0.19
333
3,633,673
64,510,556.22
Chart
08/Feb/2010
GUINEAINS
0.50
0.50
0.50
0.50
0.00
11
162,000
81,000.00
Chart
08/Feb/2010
GUINNESS
128.02
128.00
128.00
128.00
-0.02
46
332,176
42,552,172.32
Chart
08/Feb/2010
HALLMARK
3.22
3.22
3.22
3.22
0.00
1
14,058
43,017.48
Chart
08/Feb/2010
HMARKINS
0.50
0.50
0.50
0.50
0.00
1
7,600
3,800.00
Chart
08/Feb/2010
HONYFLOUR
6.68
6.35
6.35
6.35
-0.33
13
115,900
735,965.00
Chart
08/Feb/2010
IBTC
9.10
8.65
8.65
8.65
-0.45
37
888,001
7,689,237.68
Chart
08/Feb/2010
IHS
4.03
4.03
4.03
4.03
0.00
1
800
3,064.00
Chart
08/Feb/2010
INCAR
2.28
2.17
2.17
2.17
-0.11
2
243,500
528,395.00
Chart
08/Feb/2010
INTBREW
3.00
3.00
3.00
3.00
0.00
10
83,612
238,294.20
Chart
08/Feb/2010
INTENEGINS
0.59
0.58
0.57
0.57
-0.02
38
4,997,331
2,854,491.98
Chart
08/Feb/2010
INTERCONT
2.18
2.20
2.09
2.20
0.02
84
1,665,629
3,546,755.71
Chart
08/Feb/2010
JAPAULOIL
1.22
1.22
1.16
1.17
-0.05
87
4,919,926
5,830,600.11
Chart
08/Feb/2010
JBERGER
28.50
28.00
27.08
28.00
-0.50
23
328,259
8,936,357.72
Chart
08/Feb/2010
JOHNHOLT
9.28
9.28
9.28
9.28
0.00
2
1,160
10,231.20
Chart
08/Feb/2010
LASACO
0.54
0.55
0.52
0.52
-0.02
45
7,632,013
4,015,460.29
Chart
08/Feb/2010
LAWUNION
0.60
0.63
0.57
0.63
0.03
28
4,430,000
2,586,320.00
Chart
08/Feb/2010
LIVESTOCK
0.80
0.76
0.76
0.76
-0.04
13
401,458
305,108.08
Chart
08/Feb/2010
MAYBAKER
5.23
5.23
5.23
5.23
0.00
9
38,920
203,715.00
Chart
08/Feb/2010
MBENEFIT
0.64
0.64
0.64
0.64
0.00
5
183,236
117,271.04
Chart
08/Feb/2010
MOBIL
97.51
97.51
97.51
97.51
0.00
6
1,884
177,912.43
Chart
08/Feb/2010
MTI
0.50
0.50
0.50
0.50
0.00
1
200
100.00
Chart
08/Feb/2010
MULTIVERSE
0.50
0.50
0.50
0.50
0.00
7
226,650
113,325.00
Chart
08/Feb/2010
NAHCO
8.55
8.25
8.13
8.19
-0.36
209
2,009,808
16,441,917.79
Chart
08/Feb/2010
NAMPAK
6.99
6.99
6.99
6.99
0.00
2
1,700
11,305.00
Chart
08/Feb/2010
NASCON
6.65
6.40
6.32
6.32
-0.33
50
1,244,908
7,902,766.64
Chart
08/Feb/2010
NB
57.00
57.20
57.10
57.20
0.20
101
731,061
41,925,094.37
Chart
08/Feb/2010
NBC
28.50
28.50
27.08
27.08
-1.42
31
811,272
22,479,439.29
Chart
08/Feb/2010
NCR
8.13
8.13
8.13
8.13
0.00
5
20,100
156,103.00
Chart
08/Feb/2010
NEIMETH
1.64
1.64
1.64
1.64
0.00
7
48,605
75,848.00
Chart
08/Feb/2010
NEM
0.56
0.56
0.55
0.56
0.00
28
871,755
483,878.15
Chart
08/Feb/2010
NESTLE
270.00
270.00
270.00
270.00
0.00
31
80,903
22,118,865.40
Chart
08/Feb/2010
NIGERINS
0.78
0.80
0.75
0.75
-0.03
17
880,000
687,340.00
Chart
08/Feb/2010
NIWICABLE
0.92
0.92
0.92
0.92
0.00
4
9,050
7,964.00
Chart
08/Feb/2010
NNFM
21.80
21.80
21.80
21.80
0.00
5
38,000
786,980.00
Chart
08/Feb/2010
OANDO
93.99
93.99
93.99
93.99
0.00
4
6,656
625,597.44
Chart
08/Feb/2010
OCEANIC
2.18
2.28
2.10
2.18
0.00
109
3,070,411
6,656,922.25
Chart
08/Feb/2010
OMATEK
0.63
0.63
0.63
0.63
0.00
1
2,500
1,500.00
Chart
08/Feb/2010
PHARMDEKO
4.97
4.97
4.97
4.97
0.00
1
200
946.00
Chart
08/Feb/2010
PLATINUM
2.09
2.05
1.99
2.05
-0.04
58
1,763,044
3,588,022.90
Chart
08/Feb/2010
PRESCO
4.57
4.78
4.60
4.78
0.21
20
240,700
1,132,446.00
Chart
08/Feb/2010
PRESTIGE
3.61
3.61
3.61
3.61
0.00
3
8,100
27,783.00
Chart
08/Feb/2010
PZ
26.00
26.00
26.00
26.00
0.00
44
184,926
4,624,625.80
Chart
08/Feb/2010
REDSTAREX
2.64
2.64
2.64
2.64
0.00
5
40,493
102,042.36
Chart
08/Feb/2010
RESORTSAL
0.50
0.50
0.50
0.50
0.00
3
1,530,000
765,000.00
Chart
08/Feb/2010
ROYALEX
0.54
0.56
0.53
0.56
0.02
13
1,321,000
715,760.00
Chart
08/Feb/2010
RTBRISCOE
5.65
5.38
5.38
5.38
-0.27
14
174,780
955,404.57
Chart
08/Feb/2010
SKYEBANK
7.69
7.38
7.31
7.31
-0.38
239
13,316,942
97,465,686.61
Chart
08/Feb/2010
SOVRENINS
0.50
0.50
0.50
0.50
0.00
2
24,060
12,030.00
Chart
08/Feb/2010
SPRINGBANK
1.40
1.40
1.36
1.36
-0.04
27
384,024
539,384.86
Chart
08/Feb/2010
STACO
0.87
0.87
0.87
0.87
0.00
4
19,090
15,844.70
Chart
08/Feb/2010
STARCOMMS
2.33
2.25
2.22
2.25
-0.08
33
1,385,622
3,108,176.80
Chart
08/Feb/2010
STDINSURE
0.68
0.70
0.65
0.65
-0.03
14
2,091,000
1,396,960.00
Chart
08/Feb/2010
STERLNBANK
1.60
1.65
1.57
1.60
0.00
63
2,776,765
4,452,158.16
Chart
08/Feb/2010
STUDPRESS
2.92
2.92
2.92
2.92
0.00
1
150
417.00
Chart
08/Feb/2010
TANTALIZER
0.93
0.90
0.89
0.90
-0.03
25
994,670
895,171.00
Chart
08/Feb/2010
TOTAL
150.00
150.00
150.00
150.00
0.00
6
2,566
373,540.92
Chart
08/Feb/2010
TRANSCORP
0.50
0.50
0.50
0.50
0.00
15
404,719
202,359.50
Chart
08/Feb/2010
UAC-PROP
21.00
21.20
19.95
21.20
0.20
25
487,000
9,911,650.00
Chart
08/Feb/2010
UACN
41.90
40.00
39.91
39.91
-1.99
47
2,532,469
101,219,367.78
Chart
08/Feb/2010
UBA
13.68
13.00
13.00
13.00
-0.68
67
3,067,739
39,880,607.00
Chart
08/Feb/2010
UBN
6.15
6.02
6.00
6.00
-0.15
142
2,719,372
16,359,119.85
Chart
08/Feb/2010
UNHOMES
1.12
1.07
1.07
1.07
-0.05
21
760,751
814,156.57
Chart
08/Feb/2010
UNIC
0.76
0.77
0.73
0.77
0.01
6
306,000
229,103.60
Chart
08/Feb/2010
UNILEVER
24.00
25.10
24.50
25.00
1.00
75
2,191,236
54,561,850.18
Chart
08/Feb/2010
UNIONDAC
0.69
0.72
0.69
0.69
0.00
23
1,350,998
952,666.26
Chart
08/Feb/2010
UNITYBNK
1.04
1.03
0.99
1.03
-0.01
25
1,526,297
1,523,823.00
Chart
08/Feb/2010
UNIVINSURE
0.50
0.50
0.50
0.50
0.00
4
84,573
42,286.50
Chart
08/Feb/2010
UNTL
1.49
1.49
1.49
1.49
0.00
4
3,000
4,260.00
Chart
08/Feb/2010
UPL
4.89
4.89
4.89
4.89
0.00
17
76,828
370,829.68
Chart
08/Feb/2010
UTC
0.82
0.82
0.82
0.82
0.00
2
1,466
1,143.48
Chart
08/Feb/2010
VITAFOAM
5.00
5.00
5.00
5.00
0.00
10
80,080
391,942.00
Chart
08/Feb/2010
VONO
0.63
0.63
0.63
0.63
0.00
2
206
123.60
Chart
08/Feb/2010
WAPCO
34.28
34.80
33.50
34.00
-0.28
44
1,281,835
43,539,274.69
Chart
08/Feb/2010
WAPIC
0.95
0.93
0.93
0.93
-0.02
14
221,386
207,959.96
Chart
08/Feb/2010
WEMABANK
1.28
1.34
1.27
1.34
0.06
61
4,672,071
6,079,057.01
Chart
08/Feb/2010
ZENITHBANK
15.85
15.77
15.08
15.77
-0.08
201
4,209,557
64,888,735.82
Chart
Account Login
Username
Password