Price list of Traded Equities: Monday, 2nd September, 2019

You can search for current stocks by typing the codename in the search box provided. You could also extend your search by adding dates to the search term. For example searching "ZENITH" will return stock price for ZENITHBANK for today.

Stock	PClose	Open	High	Low	Close	Chg	%Chg	Deals
ABBEYBDS	0.99	0.99	0.99	0.99	0.00	0.00	-	-
ABCTRANS	0.32	0.32	0.32	0.32	0.00	0.00	-	-
ACADEMY	0.35	0.35	0.35	0.35	0.00	0.00	-	-
ACCESS [MRF]	6.50	6.75	6.50	6.50	0.00	156.00	4,609,845.00	30,400,034.50
AFRINSURE	0.20	0.20	0.20	0.20	0.00	1.00	950.00	190.00
AFRIPRUD	4.00	3.63	3.63	3.63	-0.37	42.00	731,341.00	2,677,024.17
AFROMEDIA	0.41	0.41	0.41	0.41	0.00	0.00	-	-
AGLEVENT [BLS]	0.26	0.26	0.26	0.26	0.00	2.00	3,600.00	864.00
AIICO	0.65	0.64	0.64	0.64	-0.01	14.00	1,055,921.00	674,890.11
AIRTELAFRI	323.50	323.50	323.50	323.50	0.00	4.00	6,532.00	1,902,679.50
ALEX [BLS]	8.10	8.10	8.10	8.10	0.00	0.00	-	-
ANINO [DIP]	0.25	0.25	0.25	0.25	0.00	0.00	-	-
ARBICO	4.79	4.79	4.79	4.79	0.00	0.00	-	-
ASOSAVINGS [MRS]	0.50	0.50	0.50	0.50	0.00	0.00	-	-
AUSTINLAZ [BLS]	2.09	2.09	2.09	2.09	0.00	0.00	-	-
BERGER	7.50	7.50	7.50	7.50	0.00	7.00	4,240.00	30,111.80
BETAGLAS	59.75	59.75	59.75	59.75	0.00	0.00	-	-
BOCGAS	6.12	6.12	6.12	6.12	0.00	3.00	8,242.00	47,183.42
CADBURY	9.30	9.30	9.30	9.30	0.00	13.00	47,200.00	450,525.00
CAP	24.75	24.75	24.75	24.75	0.00	10.00	27,700.00	662,335.00
CAPHOTEL [BLS]	3.05	3.05	3.05	3.05	0.00	0.00	-	-
CAPOIL [MRF]	0.20	0.20	0.20	0.20	0.00	0.00	-	-
CAVERTON [BLS]	2.11	2.10	2.03	2.03	-0.08	23.00	713,561.00	1,482,596.16
CCNN [BLS]	15.85	17.40	17.40	17.40	1.55	40.00	192,635.00	3,098,017.40
CHAMPION [BLS]	1.53	1.38	1.38	1.38	-0.15	3.00	150,000.00	207,000.00
CHAMS	0.26	0.25	0.24	0.24	-0.02	17.00	2,797,081.00	682,390.25
CHELLARAM	3.08	3.08	3.08	3.08	0.00	0.00	-	-
CHIPLC	0.30	0.30	0.30	0.30	0.00	0.00	-	-
CILEASING	7.30	7.30	7.30	7.30	0.00	16.00	143,800.00	1,030,490.50
CONOIL [MRF]	16.80	16.80	16.80	16.80	0.00	20.00	50,899.00	805,712.15
CONTINSURE	1.45	1.50	1.50	1.50	0.05	13.00	1,233,000.00	1,856,688.75
CORNERST	0.21	0.23	0.23	0.23	0.02	2.00	105,000.00	24,150.00
COURTVILLE	0.20	0.20	0.20	0.20	0.00	4.00	914,676.00	182,935.20
CUSTODIAN	6.00	6.00	6.00	6.00	0.00	4.00	218,815.00	1,309,842.00
CUTIX	1.55	1.50	1.50	1.50	-0.05	18.00	359,640.00	539,235.39
CWG [BLS]	2.54	2.54	2.54	2.54	0.00	0.00	-	-
DAARCOMM	0.40	0.40	0.40	0.40	0.00	0.00	-	-
DANGCEM	162.00	160.00	160.00	160.00	-2.00	53.00	550,513.00	88,099,063.00
DANGFLOUR	20.90	21.00	21.00	21.00	0.10	63.00	715,847.00	14,952,425.80
DANGSUGAR	9.00	8.80	8.50	8.50	-0.50	101.00	1,364,618.00	11,849,339.60
DEAPCAP [DIP]	0.44	0.44	0.44	0.44	0.00	0.00	-	-
DUNLOP [MRS]	0.20	0.20	0.20	0.20	0.00	0.00	-	-
EKOCORP [BLS]	3.37	3.37	3.37	3.37	0.00	0.00	-	-
ELLAHLAKES [BLS]	4.26	4.26	4.26	4.26	0.00	0.00	-	-
ENAMELWA	22.10	22.10	22.10	22.10	0.00	0.00	-	-
ETERNA	2.80	2.80	2.80	2.80	0.00	11.00	78,839.00	215,754.60
ETI	7.25	7.30	7.30	7.30	0.05	26.00	178,747.00	1,312,463.80
ETRANZACT [BLS]	2.38	2.38	2.38	2.38	0.00	2.00	11,700.00	30,400.00
EVANSMED [DIP]	0.50	0.50	0.50	0.50	0.00	0.00	-	-
FBNH	4.75	4.90	4.70	4.70	-0.05	192.00	13,639,256.00	64,803,982.05
FCMB	1.55	1.68	1.58	1.58	0.03	29.00	704,100.00	1,153,451.18
FIDELITYBK	1.68	1.69	1.60	1.60	-0.08	53.00	2,817,676.00	4,588,199.98
FIDSON	4.50	4.50	4.50	4.50	0.00	1.00	16,000.00	64,800.00
FLOURMILL	13.50	13.70	13.50	13.70	0.20	47.00	3,186,810.00	43,058,403.15
FO	16.45	16.45	16.45	16.45	0.00	107.00	620,752.00	10,160,789.30
FTNCOCOA [MRS]	0.20	0.20	0.20	0.20	0.00	0.00	-	-
GLAXOSMITH	7.20	7.45	7.45	7.45	0.25	13.00	170,020.00	1,287,500.95
GOLDBREW [RST]	0.89	0.89	0.89	0.89	0.00	0.00	-	-
GOLDINSURE [MRS]	0.20	0.20	0.20	0.20	0.00	0.00	-	-
GSPECPLC [BLS]	5.20	5.20	5.20	5.20	0.00	2.00	2,500,020.00	13,000,110.00
GUARANTY	27.35	27.50	27.20	27.20	-0.15	246.00	5,151,334.00	141,077,659.70
GUINEAINS [MRF]	0.20	0.20	0.20	0.20	0.00	0.00	-	-
GUINNESS	41.40	41.40	41.40	41.40	0.00	28.00	56,506.00	2,144,479.90
HONYFLOUR	1.00	1.02	1.02	1.02	0.02	12.00	551,059.00	561,447.93
IKEJAHOTEL	1.43	1.43	1.43	1.43	0.00	1.00	500.00	645.00
INFINITY [BLS]	1.39	1.39	1.39	1.39	0.00	0.00	-	-
INITSPLC	0.75	0.75	0.75	0.75	0.00	0.00	-	-
INTBREW	9.75	10.00	10.00	10.00	0.25	11.00	189,600.00	1,923,240.90
INTENEGINS [MRS]	0.38	0.38	0.38	0.38	0.00	0.00	-	-
INTERLINK	3.20	3.20	3.20	3.20	0.00	0.00	-	-
JAIZBANK	0.40	0.39	0.39	0.39	-0.01	5.00	234,310.00	91,460.72
JAPAULOIL	0.20	0.20	0.20	0.20	0.00	11.00	465,000.00	93,000.00
JBERGER	18.55	18.55	18.55	18.55	0.00	11.00	9,909.00	187,132.00
JOHNHOLT	0.55	0.56	0.56	0.56	0.01	3.00	104,889.00	58,739.67
JULI [MRF]	1.51	1.51	1.51	1.51	0.00	0.00	-	-
LASACO	0.30	0.30	0.30	0.30	0.00	7.00	1,055,700.00	316,153.00
LAWUNION	0.39	0.39	0.39	0.39	0.00	0.00	-	-
LEARNAFRCA	1.39	1.39	1.39	1.39	0.00	5.00	8,090.00	10,810.20
LINKASSURE	0.48	0.48	0.48	0.48	0.00	4.00	106,000.00	53,000.00
LIVESTOCK	0.42	0.42	0.41	0.42	0.00	10.00	659,084.00	272,868.11
MANSARD	1.80	1.80	1.80	1.80	0.00	2.00	10,000.00	17,054.00
MAYBAKER	2.10	2.00	2.00	2.00	-0.10	14.00	718,273.00	1,450,859.85
MBENEFIT	0.22	0.21	0.21	0.21	-0.01	4.00	153,100.00	32,151.00
MCNICHOLS	0.49	0.49	0.49	0.49	0.00	1.00	6,500.00	3,445.00
MEDVIEWAIR [BLS]	1.80	1.80	1.80	1.80	0.00	0.00	-	-
MEYER	0.59	0.59	0.59	0.59	0.00	1.00	2,500.00	1,425.00
MOBIL	158.00	158.00	158.00	158.00	0.00	5.00	1,255.00	178,461.00
MORISON	0.50	0.50	0.50	0.50	0.00	0.00	-	-
MRS	18.80	18.80	18.80	18.80	0.00	1.00	522.00	8,847.90
MTNN	141.00	141.00	138.50	138.50	-2.50	129.00	1,803,416.00	252,123,249.45
MULTITREX [BMF]	0.36	0.36	0.36	0.36	0.00	0.00	-	-
MULTIVERSE	0.20	0.20	0.20	0.20	0.00	0.00	-	-
NAHCO	2.45	2.45	2.45	2.45	0.00	9.00	229,352.00	561,509.19
NASCON	13.00	13.00	12.90	13.00	0.00	14.00	345,695.00	4,470,375.65
NB	51.20	51.50	51.50	51.50	0.30	101.00	4,981,074.00	256,301,726.10
NCR	4.95	4.95	4.95	4.95	0.00	1.00	500.00	2,475.00
NEIMETH	0.50	0.50	0.50	0.50	0.00	4.00	97,410.00	45,258.60
NEM	1.90	1.90	1.90	1.90	0.00	22.00	275,027.00	528,858.28
NESF	552.20	552.20	552.20	552.20	0.00	0.00	-	-
NESTLE	1,245.00	1,319.00	1,319.00	1,319.00	74.00	47.00	49,849.00	64,458,329.90
NIG-GERMAN [DIP]	3.62	3.62	3.62	3.62	0.00	0.00	-	-
NIGERINS [MRF]	0.20	0.20	0.20	0.20	0.00	0.00	-	-
NNFM	4.30	4.30	4.30	4.30	0.00	0.00	-	-
NOTORE [BLS]	62.50	62.50	62.50	62.50	0.00	0.00	-	-
NPFMCRFBK	1.13	1.13	1.13	1.13	0.00	1.00	40,000.00	41,600.00
NSLTECH	0.20	0.20	0.20	0.20	0.00	0.00	-	-
NSE30	1,087.68	1,104.84	1,087.76	1,098.37	10.69	0.00	75,644,135.00	1,209,287,010.00
NSE50	1,277.60	1,297.50	1,276.06	1,288.43	10.83	0.00	68,074,284.00	1,122,288,580.00
NSEAFRBVI	834.54	864.50	839.09	845.46	10.92	0.00	39,883,852.00	542,166,075.20
NSEAFRHDYI	1,097.48	1,109.70	1,085.60	1,086.47	-11.01	0.00	58,848,274.00	615,385,923.90
NSEASI	27,525.81	27,677.37	27,463.76	27,565.14	39.33	0.00	111,498,827.00	1,560,965,473.00
NSEBNK	321.18	330.24	322.19	324.19	3.01	0.00	45,852,115.00	550,644,193.40
NSECG	958.62	978.23	959.50	968.37	9.75	0.00	79,999,158.00	1,178,535,476.00
NSECNSMRGDS	526.11	542.54	526.11	542.54	16.43	0.00	12,450,136.00	427,616,937.70
NSEINDUSTR	1,091.19	1,112.96	1,091.19	1,107.05	15.86	0.00	3,327,394.00	123,754,153.80
NSEINS	106.85	107.32	106.60	107.32	0.47	0.00	4,131,991.00	3,532,843.01
NSELOTUSISLM	1,736.83	1,775.74	1,736.83	1,775.74	38.91	0.00	5,308,760.00	244,025,784.00
NSEMAINBOARD	1,095.92	1,110.55	1,095.92	1,110.55	14.63	0.00	58,602,549.00	723,964,683.20
NSEMERIGRW	1,321.75	1,336.85	1,316.60	1,336.85	15.10	0.00	13,824,991.00	370,226,634.60
NSEMERIVAL	1,065.39	1,095.55	1,069.93	1,071.14	5.75	0.00	40,726,606.00	224,179,310.10
NSEOILGAS	198.41	198.77	198.41	198.77	0.36	0.00	1,137,076.00	19,209,402.40
NSEPENSION	925.65	940.33	927.12	937.07	11.42	0.00	89,737,886.00	1,261,105,351.00
NSEPREMIUM	2,313.67	2,320.86	2,293.52	2,293.52	-20.15	0.00	52,896,278.00	837,000,789.40
OANDO	3.90	3.95	3.95	3.95	0.05	41.00	401,009.00	1,555,707.35
OKOMUOIL	41.50	41.75	41.70	41.75	0.25	47.00	635,814.00	26,522,665.05
OMATEK [DWL]	0.50	0.50	0.50	0.50	0.00	0.00	-	-
OMOMORBNK [BLS]	0.58	0.58	0.58	0.58	0.00	0.00	-	-
PHARMDEKO	1.50	1.50	1.50	1.50	0.00	0.00	-	-
PORTPAINT [BLS]	2.47	2.47	2.47	2.47	0.00	0.00	-	-
PREMPAINTS	9.40	9.40	9.40	9.40	0.00	0.00	-	-
PRESCO	44.80	44.80	44.80	44.80	0.00	5.00	9,474.00	383,052.00
PRESTIGE [BLS]	0.48	0.48	0.48	0.48	0.00	1.00	19,834.00	9,718.66
PZ	5.90	5.90	5.90	5.90	0.00	16.00	31,924.00	182,670.00
RAKUNITY	0.30	0.30	0.30	0.30	0.00	0.00	-	-
REDSTAREX	4.05	4.05	4.05	4.05	0.00	3.00	21,400.00	81,850.00
REGALINS	0.20	0.20	0.20	0.20	0.00	1.00	100.00	20.00
RESORTSAL [MRF]	0.20	0.20	0.20	0.20	0.00	0.00	-	-
ROADS [DIP]	6.60	6.60	6.60	6.60	0.00	0.00	-	-
ROYALEX	0.20	0.20	0.20	0.20	0.00	12.00	238,288.00	47,892.20
RTBRISCOE [MRF]	0.29	0.29	0.29	0.29	0.00	0.00	-	-
SCOA	2.93	2.93	2.93	2.93	0.00	0.00	-	-
SEPLAT	397.70	397.70	397.70	397.70	0.00	6.00	730.00	310,146.00
SKYAVN [BLS]	4.65	4.65	4.65	4.65	0.00	0.00	-	-
SKYESHELT	85.50	85.50	85.50	85.50	0.00	0.00	-	-
SMURFIT [MRF]	0.29	0.29	0.29	0.29	0.00	0.00	-	-
SOVRENINS	0.20	0.20	0.20	0.20	0.00	7.00	150,600.00	30,120.00
STACO [MRF]	0.48	0.48	0.48	0.48	0.00	0.00	-	-
STANBIC	38.00	38.00	38.00	38.00	0.00	46.00	20,321.00	748,032.85
STDINSURE [MRF]	0.20	0.20	0.20	0.20	0.00	0.00	-	-
STERLNBANK	2.50	2.50	2.50	2.50	0.00	18.00	162,204.00	377,424.20
STUDPRESS	1.99	1.99	1.99	1.99	0.00	0.00	-	-
SUNUASSUR	0.20	0.20	0.20	0.20	0.00	2.00	230,000.00	46,000.00
TANTALIZER	0.20	0.20	0.20	0.20	0.00	0.00	-	-
THOMASWY [RST]	0.42	0.42	0.42	0.42	0.00	0.00	-	-
TOTAL	100.00	100.00	100.00	100.00	0.00	42.00	61,909.00	6,189,738.70
TOURIST [DIP]	3.50	3.50	3.50	3.50	0.00	0.00	-	-
TRANSCOHOT [BLS]	5.40	5.40	5.40	5.40	0.00	0.00	-	-
TRANSCORP	1.02	1.04	0.98	1.04	0.02	52.00	2,444,683.00	2,464,564.94
TRANSEXPR	0.70	0.70	0.70	0.70	0.00	1.00	50.00	38.50
TRIPPLEG	0.63	0.63	0.63	0.63	0.00	3.00	1,522.00	913.20
UAC-PROP	0.88	0.88	0.88	0.88	0.00	15.00	357,330.00	342,686.80
UACN	5.00	4.90	4.50	4.50	-0.50	170.00	7,796,066.00	35,912,369.10
UBA	5.85	6.30	6.10	6.20	0.35	266.00	13,952,577.00	86,039,434.10
UBN [BMF]	6.85	7.00	7.00	7.00	0.15	25.00	202,803.00	1,421,824.40
UCAP	2.00	2.05	2.00	2.04	0.04	69.00	4,595,381.00	9,312,822.00
UHOMREIT	40.70	40.70	40.70	40.70	0.00	0.00	-	-
UNHOMES [MRS]	3.02	3.02	3.02	3.02	0.00	0.00	-	-
UNIC [MRF]	0.20	0.20	0.20	0.20	0.00	0.00	-	-
UNILEVER	28.50	29.50	29.00	29.45	0.95	25.00	1,418,401.00	41,730,479.55
UNIONDAC	0.23	0.23	0.23	0.23	0.00	3.00	90,300.00	20,775.00
UNIONDICON [BMR]	12.15	12.15	12.15	12.15	0.00	0.00	-	-
UNITYBNK	0.70	0.70	0.70	0.70	0.00	3.00	17,336.00	10,921.68
UNIVINSURE [MRF]	0.20	0.20	0.20	0.20	0.00	0.00	-	-
UPDCREIT	5.40	5.40	5.40	5.40	0.00	0.00	-	-
UPL	1.22	1.13	1.13	1.13	-0.09	23.00	532,847.00	619,887.11
VALUEFUND	103.20	103.20	103.20	103.20	0.00	0.00	-	-
VANLEER	9.10	9.10	9.10	9.10	0.00	0.00	-	-
VERITASKAP	0.20	0.20	0.20	0.20	0.00	0.00	-	-
VITAFOAM	4.29	4.29	4.29	4.29	0.00	7.00	70,900.00	275,475.00
WAPCO [BLS]	14.25	14.30	14.30	14.30	0.05	29.00	2,190,166.00	31,323,966.25
WAPIC	0.38	0.38	0.38	0.38	0.00	20.00	82,709.00	31,243.21
WEMABANK	0.60	0.60	0.60	0.60	0.00	15.00	2,392,844.00	1,434,777.96
ZENITHBANK	17.20	18.90	17.35	17.55	0.35	327.00	16,149,775.00	283,900,914.05