Home      About us          NSE Today          Products & Services       Research           News           Downloads            Contact
 

Untitled Page

DateStockOpenHighLowCloseChangeDealsVolumeValue
19/Nov/20087UP43.0043.0041.0043.000.001214,856621,152.00
19/Nov/2008ABBEYBDS4.103.903.904.100.0015,00019,500.00
19/Nov/2008ABCTRANS2.402.382.282.28-0.1212112,553259,620.84
19/Nov/2008ACCESS9.479.209.009.00-0.473496,527,70758,991,815.05
19/Nov/2008ADSWITCH3.142.992.992.99-0.155135,688405,707.12
19/Nov/2008AFPRINT5.004.754.755.000.0014322,052.00
19/Nov/2008AFRIBANK16.0015.9815.2015.20-0.8073334,8395,159,478.99
19/Nov/2008AGLEVENT8.428.008.008.420.0058,72269,776.00
19/Nov/2008AIICO2.822.682.682.68-0.141522,627,8777,042,710.36
19/Nov/2008AIRSERVICE14.4413.7213.7214.440.0013004,116.00
19/Nov/2008AP293.98293.98293.98293.980.0047,1282,095,489.44
19/Nov/2008ASHAKACEM27.5526.2026.1826.18-1.372573,2991,919,207.82
19/Nov/2008ASOSAVINGS2.302.202.192.19-0.1123345,572756,872.68
19/Nov/2008AVONCROWN9.519.049.049.510.0011,0009,040.00
19/Nov/2008BAGCO4.004.203.803.82-0.1897738,6652,890,127.05
19/Nov/2008BCC30.3028.7928.7928.79-1.5110204,4555,886,259.45
19/Nov/2008BIGTREAT4.364.364.154.15-0.212184,883362,162.38
19/Nov/2008BOCGAS17.0517.9017.1117.900.852225,011,774428,203,564.82
19/Nov/2008CADBURY30.8529.3129.3130.850.00711,736343,982.16
19/Nov/2008CCNN9.308.848.848.84-0.4610823,0007,275,320.00
19/Nov/2008CHAMS2.512.492.392.39-0.12804,664,32911,223,135.87
19/Nov/2008CHEVRON253.65249.00240.97253.650.00125,9041,424,519.88
19/Nov/2008CILEASING11.1011.1011.1011.100.0011,00011,100.00
19/Nov/2008CONOIL94.6389.9089.9094.630.00103,957355,734.30
19/Nov/2008CONTINSURE2.202.092.092.09-0.1112876,1791,831,214.11
19/Nov/2008CORNERST2.052.051.951.95-0.10282,156,0804,204,426.00
19/Nov/2008COSTAIN15.3116.0714.5514.97-0.344764,767,58274,376,841.03
19/Nov/2008CRUSADER7.357.357.357.350.0014753,491.25
19/Nov/2008CUSTODYINS3.763.583.583.58-0.1832568,2902,034,478.20
19/Nov/2008CUTIX10.099.599.5910.090.00111,100106,449.00
19/Nov/2008DAARCOMM3.803.993.613.61-0.1944535,0842,042,435.06
19/Nov/2008DANGFLOUR17.1918.0416.5517.500.314732,252,29239,801,323.73
19/Nov/2008DANGSUGAR20.7720.8019.7419.74-1.034455,565,861111,361,954.19
19/Nov/2008DEAPCAP8.708.708.708.700.00320,000174,000.00
19/Nov/2008DIAMONDBNK10.5110.739.999.99-0.522566,764,87668,668,623.93
19/Nov/2008DUNLOP1.721.641.641.64-0.0838607,324996,011.36
19/Nov/2008ECOBANK27.9627.9627.9627.960.001122,991642,828.36
19/Nov/2008EQUITYASUR5.065.065.065.060.00247,600240,856.00
19/Nov/2008ETERNAOIL31.1031.1031.1031.100.001231,476978,903.60
19/Nov/2008ETI40.6040.6040.6040.600.003113,0004,587,800.00
19/Nov/2008EVANSMED4.404.404.184.400.00834,000149,160.00
19/Nov/2008FCMB6.906.876.566.56-0.3419411,592,00977,645,939.66
19/Nov/2008FIDELITYBK5.746.005.475.70-0.0453731,203,458181,533,793.27
19/Nov/2008FIDSON4.494.484.314.48-0.0110268,9311,187,610.88
19/Nov/2008FIRSTALUM5.005.005.005.000.00370,000350,000.00
19/Nov/2008FIRSTBANK27.5626.1926.1926.19-1.371,0674,991,786130,734,875.34
19/Nov/2008FIRSTINLND5.796.075.515.60-0.191033,243,93119,388,453.12
19/Nov/2008FLOURMILL52.0052.0049.4049.41-2.5944111,8005,539,199.67
19/Nov/2008FTNCOCOA1.891.971.801.80-0.09522,577,2424,724,595.22
19/Nov/2008GLAXOSMITH19.0219.0018.0718.07-0.951973,4381,334,749.24
19/Nov/2008GNI2.011.911.911.91-0.101178,000339,980.00
19/Nov/2008GOLDINSURE1.401.331.331.33-0.072513,758,50218,298,807.66
19/Nov/2008GUARANTY17.6517.6416.7716.77-0.886485,641,84395,546,089.94
19/Nov/2008GUINEAINS1.541.541.471.47-0.0724685,4211,023,368.87
19/Nov/2008GUINNESS109.00109.01103.55103.55-5.4571385,10840,085,134.35
19/Nov/2008HMARKINS1.181.181.131.13-0.05232,201,1292,498,501.42
19/Nov/2008IAINSURE0.500.500.500.500.0014238,105,37019,052,685.00
19/Nov/2008IBTC9.9010.009.509.980.087116,034,531154,084,273.87
19/Nov/2008IKEJAHOTEL7.147.147.147.140.0015003,570.00
19/Nov/2008INTBREW7.157.506.807.500.351662,200,05615,272,271.55
19/Nov/2008INTENEGINS3.003.002.852.85-0.15672,458,3637,097,496.26
19/Nov/2008INTERCONT15.6115.6114.9015.00-0.612923,203,19447,995,558.33
19/Nov/2008JAPAULOIL4.304.154.094.09-0.2143812,208,30649,933,128.04
19/Nov/2008JBERGER61.6058.5258.5261.600.001335,2812,064,644.12
19/Nov/2008JOHNHOLT14.6813.9513.9514.680.00169962.55
19/Nov/2008LASACO1.721.791.641.64-0.081155,823,3679,975,934.96
19/Nov/2008LAWUNION3.993.803.803.80-0.19355,200209,760.00
19/Nov/2008LINKASSURE1.231.291.221.22-0.01281,489,5001,875,085.00
19/Nov/2008LIVESTOCK3.834.023.644.000.17441,027,8264,025,977.52
19/Nov/2008LONGMAN27.7627.7627.7627.760.0066,150170,724.00
19/Nov/2008MAYBAKER7.287.647.007.00-0.2835248,9741,835,003.40
19/Nov/2008MBENEFIT2.312.422.202.20-0.111038,073,27618,304,982.94
19/Nov/2008MOBIL348.62331.19331.19348.620.0041,290427,235.10
19/Nov/2008MULTIVERSE0.981.020.941.020.047014,874,56714,217,969.26
19/Nov/2008NAHCO14.5914.9813.8713.87-0.7287413,2375,841,860.09
19/Nov/2008NASCON7.607.607.227.22-0.3821256,9921,880,803.50
19/Nov/2008NB43.3242.5041.1641.16-2.1689587,33624,176,089.76
19/Nov/2008NBC39.0037.1037.0539.000.0088,503315,048.65
19/Nov/2008NEIMETH4.754.704.524.70-0.0512115,834525,369.68
19/Nov/2008NEM2.052.151.951.95-0.101959,656,17019,720,385.84
19/Nov/2008NESTLE203.46193.29193.29203.460.00158,9051,721,247.45
19/Nov/2008NIGERINS4.614.704.384.38-0.2318323,8711,422,919.70
19/Nov/2008NIWICABLE3.643.463.463.46-0.181062,000214,520.00
19/Nov/2008NNFM20.2419.2319.2319.23-1.01150,210965,538.30
19/Nov/2008OANDO107.42102.05102.05102.05-5.372551,6775,273,637.85
19/Nov/2008OCEANIC14.1314.0913.5013.66-0.475396,045,38083,006,622.83
19/Nov/2008OMATEK2.202.202.092.19-0.0125599,0001,279,010.00
19/Nov/2008PLATINUM11.6111.5911.0311.03-0.581798,386,49292,531,767.50
19/Nov/2008POLYPROD6.666.336.336.660.0014,00025,320.00
19/Nov/2008PREMPAINTS16.0915.2915.2916.090.0021,10016,819.00
19/Nov/2008PRESCO13.0512.4012.4013.050.0011,00012,400.00
19/Nov/2008PRESTIGE7.657.277.277.650.0011,50010,905.00
19/Nov/2008PZ19.9019.5018.9118.91-0.9924284,8595,441,894.59
19/Nov/2008REDSTAREX4.354.144.144.14-0.21477,400320,436.00
19/Nov/2008REGALINS1.081.131.031.130.0518429,687453,566.51
19/Nov/2008ROYALEX3.383.383.383.380.001113,98147,255.78
19/Nov/2008RTBRISCOE18.0018.0017.1018.000.001446,299798,358.68
19/Nov/2008SKYEBANK10.069.569.569.56-0.5063947,6009,059,056.00
19/Nov/2008SKYESHELT111.01105.46105.46111.010.0034,000421,840.00
19/Nov/2008SOVRENINS1.511.581.501.570.067515,938,67425,052,611.30
19/Nov/2008SPRINGBANK5.595.595.595.590.009720,031,394111,975,492.46
19/Nov/2008STACO6.706.706.706.700.00227,000180,900.00
19/Nov/2008STARCOMMS4.914.674.674.67-0.2444645,8123,015,942.04
19/Nov/2008STDINSURE1.901.991.811.990.0931420,502,52739,042,027.04
19/Nov/2008STERLNBANK3.904.013.714.000.10487,036,74126,429,665.18
19/Nov/2008TANTALIZER2.492.612.382.44-0.05631,578,1833,945,478.22
19/Nov/2008THOMASWY4.424.204.204.420.00412,50052,500.00
19/Nov/2008TOTAL241.56229.49229.49241.560.002443101,664.07
19/Nov/2008TRANSCORP1.691.771.611.770.0818448,060,43981,983,214.12
19/Nov/2008TRIPPLEG8.178.178.178.170.0041,83314,975.61
19/Nov/2008UAC-PROP26.0026.8024.7026.800.801375,2061,924,065.00
19/Nov/2008UACN33.2033.0032.0032.10-1.10813,232,841103,604,363.44
19/Nov/2008UBA19.4018.4318.4318.43-0.975099,102,428167,757,748.04
19/Nov/2008UBN21.0020.8019.9519.95-1.052911,821,26936,611,972.05
19/Nov/2008UNHOMES4.084.283.883.88-0.2056378,0141,517,180.02
19/Nov/2008UNIC2.051.951.951.95-0.1012345,726674,165.70
19/Nov/2008UNILEVER14.8514.8014.1114.11-0.7441191,6702,718,788.10
19/Nov/2008UNIONDAC2.442.322.322.440.00427,00062,640.00
19/Nov/2008UNIONDICON9.759.279.279.750.00749,958463,110.66
19/Nov/2008UNITYBNK3.983.793.793.79-0.1919243,760923,850.40
19/Nov/2008UNIVINSURE0.981.020.940.94-0.04703,666,9113,474,983.06
19/Nov/2008UPL8.428.008.008.00-0.4211115,940927,520.00
19/Nov/2008UTC4.494.494.494.490.0015,00022,450.00
19/Nov/2008VITAFOAM7.507.507.137.13-0.3722171,5221,223,999.86
19/Nov/2008VONO3.443.273.273.27-0.173150,000490,500.00
19/Nov/2008WAPCO28.2628.5427.6927.85-0.41681,198,31833,576,142.80
19/Nov/2008WAPIC4.394.604.184.30-0.0941930,2073,968,090.10
19/Nov/2008WEMABANK14.2914.2914.2914.290.005643,0629,189,355.98
19/Nov/2008ZENITHBANK28.6627.8027.2327.23-1.432802,178,64759,553,185.91

 

  
Account Login

Username

Password