Price List of Traded Equities: Thursday, 19th 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		3	23,000	23,000.00
ABCTRANS	0.39	0.37	0.36	0.36	-0.03	3	3,180,340	1,174,194.64
ACADEMY	0.35	-	-	0.35		0	-	-
ACCESS	7.7	7.8	7.4	7.45	-0.25	283	6,305,576	47,442,833.65
AFRINSURE	0.2	-	-	0.2		0	-	-
AFRIPRUD	3.95	4.1	4.07	4.1	0.15	43	737,536	2,987,429.65
AFROMEDIA	0.41	-	-	0.41		1	50,000	18,500.00
AGLEVENT [BLS]	0.26	-	-	0.26		1	590	141.6
AIICO	0.64	0.69	0.65	0.65	0.01	25	2,150,025	1,441,388.25
AIRTELAFRI	283.5	283.5	283.5	283.5	0	25	17,586	4,978,739.80
ALEX [BLS]	8.1	-	-	8.1		0	-	-
ANINO [DIP]	0.25	-	-	0.25		0	-	-
ARBICO	4.79	-	-	4.79		0	-	-
ASOSAVINGS [MRS]	0.5	-	-	0.5		0	-	-
AUSTINLAZ [BLS]	2.09	-	-	2.09		0	-	-
BERGER	7.5	-	-	7.5		3	6,285	43,738.00
BETAGLAS	59.75	-	-	59.75		1	15	807
BOCGAS	6.12	-	-	6.12		0	-	-
CADBURY	11.65	-	-	11.65		8	12,407	136,689.10
CAP	23.25	-	-	23.25		16	74,833	1,808,744.85
CAPHOTEL [BLS]	3.05	-	-	3.05		0	-	-
CAPOIL [MRF]	0.2	-	-	0.2		0	-	-
CAVERTON [BLS]	2.3	2.35	2.35	2.35	0.05	25	752,801	1,780,525.60
CCNN [BLS]	16.6	-	-	16.6		18	96,100	1,464,085.10
CHAMPION [BLS]	1.14	-	-	1.14		5	100,000	114,000.00
CHAMS	0.26	0.26	0.24	0.24	-0.02	18	6,158,942	1,482,946.08
CHELLARAM	3.08	-	-	3.08		1	300	834
CHIPLC	0.3	0.33	0.33	0.33	0.03	2	160,000	52,700.00
CILEASING	7.3	-	-	7.3		3	10	66
CONOIL	16.8	-	-	16.8		15	24,602	400,442.65
CONTINSURE	1.43	1.57	1.57	1.57	0.14	21	2,275,645	3,535,500.56
CORNERST	0.39	-	-	0.39		2	4,850	1,834.50
COURTVILLE	0.2	0.21	0.2	0.21	0.01	10	2,898,400	584,730.00
CUSTODIAN	5.95	6	6	6	0.05	9	1,554,122	9,335,177.90
CUTIX	1.54	1.5	1.42	1.42	-0.12	24	1,121,666	1,653,451.50
CWG [BLS]	2.54	-	-	2.54		0	-	-
DAARCOMM	0.4	-	-	0.4		22	454,365	163,571.40
DANGCEM	155	155	155	155	0	53	148,427	23,029,086.00
DANGFLOUR	22.05	22.5	22.1	22.4	0.35	95	1,038,927	23,107,514.60
DANGSUGAR	9.8	10.55	10.5	10.55	0.75	93	813,394	8,554,418.20
DEAPCAP [DIP]	0.44	-	-	0.44		0	-	-
DUNLOP [MRS]	0.2	-	-	0.2		0	-	-
EKOCORP [BLS]	3.37	-	-	3.37		0	-	-
ELLAHLAKES [BLS]	4.26	-	-	4.26		0	-	-
ENAMELWA	22.1	-	-	22.1		0	-	-
ETERNA	2.85	3	2.85	3	0.15	27	348,067	997,635.05
ETI	8.8	9	8.5	9	0.2	42	410,127	3,651,143.40
ETRANZACT [BLS]	2.38	-	-	2.38		1	2,076	4,982.40
EVANSMED [DIP]	0.5	-	-	0.5		0	-	-
FBNH	5.4	5.5	5.4	5.45	0.05	385	71,520,457	390,058,056.60
FCMB	1.75	1.74	1.68	1.68	-0.07	61	5,565,925	9,452,779.51
FIDELITYBK	1.82	1.8	1.78	1.79	-0.03	66	3,012,705	5,381,155.10
FIDSON	4.5	-	-	4.5		0	-	-
FLOURMILL	13.5	13.7	13.7	13.7	0.2	41	233,191	3,220,419.65
FO	16	-	-	16		37	140,418	2,272,122.40
FTNCOCOA [MRS]	0.2	-	-	0.2		0	-	-
GLAXOSMITH	7.25	-	-	7.25		10	47,670	346,306.75
GOLDBREW [RST]	0.89	-	-	0.89		0	-	-
GOLDINSURE [MRS]	0.2	-	-	0.2		0	-	-
GSPECPLC [BLS]	5.2	-	-	5.2		5	35,608	170,358.40
GUARANTY	29.8	29.65	29	29.25	-0.55	231	9,195,037	268,878,922.05
GUINEAINS [MRF]	0.2	-	-	0.2		0	-	-
GUINNESS	37	-	-	37		48	114,501	4,262,058.85
HONYFLOUR	1	1.04	1	1.03	0.03	24	879,483	893,076.98
IKEJAHOTEL	1.17	1.18	1.18	1.18	0.01	5	241,400	293,632.00
INFINITY [BLS]	1.39	-	-	1.39		0	-	-
INITSPLC	0.7	-	-	0.7		0	-	-
INTBREW	12	12	12	12	0	28	388,616	4,663,391.00
INTENEGINS [MRS]	0.38	-	-	0.38		0	-	-
INTERLINK	3.2	-	-	3.2		1	44	140.8
JAIZBANK	0.39	0.42	0.42	0.42	0.03	7	792,200	332,624.00
JAPAULOIL	0.2	0.2	0.2	0.2	0	20	568,832	113,861.77
JBERGER	18.55	18.55	18.55	18.55	0	19	2,025,750	37,570,900.55
JOHNHOLT	0.61	-	-	0.61		2	1,463	830.28
JULI [MRF]	1.51	-	-	1.51		0	-	-
LASACO	0.28	0.3	0.27	0.3	0.02	21	2,460,511	694,514.70
LAWUNION	0.39	0.37	0.37	0.37	-0.02	3	533,000	197,360.00
LEARNAFRCA	1.39	-	-	1.39		15	230,178	301,165.64
LINKASSURE	0.51	0.56	0.56	0.56	0.05	3	160,000	89,600.00
LIVESTOCK	0.49	0.5	0.5	0.5	0.01	20	909,173	453,131.22
MANSARD	1.8	-	-	1.8		8	102,137	182,840.60
MAYBAKER	2.09	2	2	2	-0.09	9	372,660	744,374.50
MBENEFIT	0.2	0.2	0.2	0.2	0	7	2,283,916	456,783.20
MCNICHOLS	0.49	-	-	0.49		0	-	-
MEDVIEWAIR [BLS]	1.8	-	-	1.8		0	-	-
MEYER	0.59	-	-	0.59		0	-	-
MOBIL	158	-	-	158		6	2,300	338,812.90
MORISON	0.5	-	-	0.5		3	450	247.5
MRS	18.8	-	-	18.8		5	4,115	69,749.25
MTNN	140	140	139	140	0	43	1,160,747	162,342,955.50
MULTITREX [BMF]	0.36	-	-	0.36		0	-	-
MULTIVERSE	0.2	-	-	0.2		0	-	-
NAHCO	2.59	-	-	2.59		11	133,772	341,523.51
NASCON	13.4	-	-	13.4		16	93,245	1,274,606.95
NB	52	52	52	52	0	46	330,664	17,205,551.50
NCR	4.5	-	-	4.5		0	-	-
NEIMETH	0.48	0.45	0.44	0.44	-0.04	5	586,464	262,842.49
NEM	2.15	-	-	2.15		17	352,513	705,742.13
NESF	552.2	-	-	552.2		0	-	-
NESTLE	1200.1	-	-	1200.1		42	26,872	32,558,070.30
NIG-GERMAN [DIP]	3.62	-	-	3.62		0	-	-
NIGERINS [MRF]	0.2	-	-	0.2		0	-	-
NNFM	4.3	-	-	4.3		0	-	-
NOTORE [BLS]	62.5	-	-	62.5		0	-	-
NPFMCRFBK	1.25	-	-	1.25		3	15,320	18,851.40
NSLTECH	0.2	0.2	0.2	0.2	0	1	230,285	46,057.00
NSE30	1130.63	1133.33	1125.45	1127.15	-3.48	0	190933894	1345533148
NSE50	1318.68	1322.26	1314	1316.3	-2.38	0	182549183	1211737150
NSEAFRBVI	928.08	930.35	908.56	910.74	-17.34	0	35306060	530202758.2
NSEAFRHDYI	1231.04	1256.26	1230.78	1245.72	14.68	0	116430662	754738926.4
NSEASI	27681.61	27698.44	27577.69	27646.15	-35.46	0	245433262	1674222866
NSEBNK	353.67	354.26	346.05	348.35	-5.32	0	102560515	674949476.7
NSECG	1014.44	1016.96	1006.62	1007.01	-7.43	0	130423903	1193218775
NSECNSMRGDS	525.47	528.74	525.47	528.74	3.27	0	5473621	90662516.33
NSEINDUSTR	1097.03	1100.36	1096.82	1097.65	0.62	0	10582556	168347803.1
NSEINS	108.02	111.15	107.92	111.15	3.13	0	10957864	7518724.35
NSELOTUSISLM	1740.93	1748.78	1740.93	1748.78	7.85	0	4746035	94503031.71
NSEMAINBOARD	1097.92	1100.67	1095.26	1098.54	0.62	0	137398793	698433566.5
NSEMERIGRW	1355.52	1355.72	1346.54	1349.42	-6.1	0	15120101	341047509.1
NSEMERIVAL	1180.18	1186.02	1164.92	1169.54	-10.64	0	41188153	220532544.2
NSEOILGAS	212.23	212.59	212.23	212.52	0.29	0	1171129	9141733.8
NSEPENSION	986.23	990.97	986.01	986.37	0.14	0	207941214	1453553986
OANDO	3.8	3.85	3.84	3.84	0.04	41	979,000	3,756,172.80
OKOMUOIL	54.95	-	-	54.95		21	114,807	5,784,504.00
OMATEK [DWL]	0.5	-	-	0.5		0	-	-
OMOMORBNK [BLS]	0.58	-	-	0.58		0	-	-
PHARMDEKO	1.5	-	-	1.5		0	-	-
PORTPAINT [BLS]	2.47	-	-	2.47		0	-	-
PREMPAINTS	9.4	-	-	9.4		0	-	-
PRESCO	44.8	-	-	44.8		17	30,510	1,236,448.75
PRESTIGE [BLS]	0.49	-	-	0.49		0	-	-
PZ	6.45	7.05	7	7.05	0.6	48	2,324,245	16,278,019.60
RAKUNITY	0.3	-	-	0.3		0	-	-
REDSTAREX	4.05	-	-	4.05		1	14,000	57,400.00
REGALINS	0.2	-	-	0.2		0	-	-
RESORTSAL [MRF]	0.2	-	-	0.2		0	-	-
ROADS [DIP]	6.6	-	-	6.6		0	-	-
ROYALEX	0.21	-	-	0.21		2	5,541	1,108.20
RTBRISCOE	0.27	-	-	0.27		2	14,000	3,500.00
SCOA	2.93	-	-	2.93		0	-	-
SEPLAT	460	-	-	460		7	610	292,092.20
SKYAVN [BLS]	4.65	-	-	4.65		0	-	-
SKYESHELT	85.5	-	-	85.5		0	-	-
SMURFIT [MRF]	0.29	-	-	0.29		0	-	-
SOVRENINS	0.2	-	-	0.2		3	86,600	17,320.00
STACO [MRF]	0.48	-	-	0.48		0	-	-
STANBIC	39.95	-	-	39.95		19	42,025	1,604,617.80
STDINSURE [MRF]	0.2	-	-	0.2		0	-	-
STERLNBANK	2.26	2.2	2.17	2.2	-0.06	28	61,564,945	135,434,470.98
STUDPRESS	1.99	-	-	1.99		0	-	-
SUNUASSUR	0.2	-	-	0.2		0	-	-
TANTALIZER	0.2	-	-	0.2		0	-	-
THOMASWY [RST]	0.38	-	-	0.38		1	500	190
TOTAL	100	-	-	100		24	20,084	2,012,341.60
TOURIST [DIP]	3.5	-	-	3.5		0	-	-
TRANSCOHOT [BLS]	5.4	-	-	5.4		0	-	-
TRANSCORP	1.05	1.05	1.05	1.05	0	50	2,533,836	2,663,239.64
TRANSEXPR	0.7	-	-	0.7		0	-	-
TRIPPLEG	0.57	-	-	0.57		1	3,780	2,116.80
UAC-PROP	1.42	-	-	1.42		34	592,697	821,131.66
UACN	7.05	7.75	7.3	7.75	0.7	141	7,518,167	57,751,417.00
UBA	6.35	6.35	6.15	6.25	-0.1	220	12,912,728	80,982,552.70
UBN [BLS]	7	7	7	7	0	19	100,275	702,047.25
UCAP	2.23	2.25	2.22	2.22	-0.01	60	1,412,097	3,134,681.36
UHOMREIT	40.7	-	-	40.7		0	-	-
UNHOMES [MRS]	3.02	-	-	3.02		0	-	-
UNIC [MRF]	0.2	-	-	0.2		0	-	-
UNILEVER	29	-	-	29		12	35,253	1,019,091.70
UNIONDAC	0.24	0.24	0.24	0.24	0	1	100,000	24,000.00
UNIONDICON [BMR]	12.15	-	-	12.15		0	-	-
UNITYBNK	0.65	0.65	0.63	0.63	-0.02	10	470,377	298,989.51
UNIVINSURE	0.2	-	-	0.2		1	17,000	3,400.00
UPDCREIT	4.9	-	-	4.9		3	11,000	53,900.00
UPL	1.15	1.05	1.05	1.05	-0.1	18	941,506	1,007,944.61
VALUEFUND	103.2	-	-	103.2		0	-	-
VANLEER	9.1	-	-	9.1		0	-	-
VERITASKAP	0.2	-	-	0.2		0	-	-
VITAFOAM	4.29	-	-	4.29		8	121,750	483,122.50
WAPCO [BLS]	15.3	15.5	15.3	15.35	0.05	133	9,135,230	140,347,890.60
WAPIC	0.37	-	-	0.37		22	393,517	144,974.91
WEMABANK	0.6	0.6	0.6	0.6	0	28	1,416,228	849,895.56
ZENITHBANK	19.35	19.5	19	19	-0.35	303	6,850,694	131,293,832.00

Comment here Cancel reply

This site uses Akismet to reduce spam. Learn how your comment data is processed.

Stock	PClose	Open	High	Low	Close	Chg	%Chg	Deals	Volume	Value
ABBEYBDS	0.99	-	-	0.99		3	23,000	23,000.00
ABCTRANS	0.39	0.37	0.36	0.36	-0.03	3	3,180,340	1,174,194.64
ACADEMY	0.35	-	-	0.35		0	-	-
ACCESS	7.7	7.8	7.4	7.45	-0.25	283	6,305,576	47,442,833.65
AFRINSURE	0.2	-	-	0.2		0	-	-
AFRIPRUD	3.95	4.1	4.07	4.1	0.15	43	737,536	2,987,429.65
AFROMEDIA	0.41	-	-	0.41		1	50,000	18,500.00
AGLEVENT [BLS]	0.26	-	-	0.26		1	590	141.6
AIICO	0.64	0.69	0.65	0.65	0.01	25	2,150,025	1,441,388.25
AIRTELAFRI	283.5	283.5	283.5	283.5	0	25	17,586	4,978,739.80
ALEX [BLS]	8.1	-	-	8.1		0	-	-
ANINO [DIP]	0.25	-	-	0.25		0	-	-
ARBICO	4.79	-	-	4.79		0	-	-
ASOSAVINGS [MRS]	0.5	-	-	0.5		0	-	-
AUSTINLAZ [BLS]	2.09	-	-	2.09		0	-	-
BERGER	7.5	-	-	7.5		3	6,285	43,738.00
BETAGLAS	59.75	-	-	59.75		1	15	807
BOCGAS	6.12	-	-	6.12		0	-	-
CADBURY	11.65	-	-	11.65		8	12,407	136,689.10
CAP	23.25	-	-	23.25		16	74,833	1,808,744.85
CAPHOTEL [BLS]	3.05	-	-	3.05		0	-	-
CAPOIL [MRF]	0.2	-	-	0.2		0	-	-
CAVERTON [BLS]	2.3	2.35	2.35	2.35	0.05	25	752,801	1,780,525.60
CCNN [BLS]	16.6	-	-	16.6		18	96,100	1,464,085.10
CHAMPION [BLS]	1.14	-	-	1.14		5	100,000	114,000.00
CHAMS	0.26	0.26	0.24	0.24	-0.02	18	6,158,942	1,482,946.08
CHELLARAM	3.08	-	-	3.08		1	300	834
CHIPLC	0.3	0.33	0.33	0.33	0.03	2	160,000	52,700.00
CILEASING	7.3	-	-	7.3		3	10	66
CONOIL	16.8	-	-	16.8		15	24,602	400,442.65
CONTINSURE	1.43	1.57	1.57	1.57	0.14	21	2,275,645	3,535,500.56
CORNERST	0.39	-	-	0.39		2	4,850	1,834.50
COURTVILLE	0.2	0.21	0.2	0.21	0.01	10	2,898,400	584,730.00
CUSTODIAN	5.95	6	6	6	0.05	9	1,554,122	9,335,177.90
CUTIX	1.54	1.5	1.42	1.42	-0.12	24	1,121,666	1,653,451.50
CWG [BLS]	2.54	-	-	2.54		0	-	-
DAARCOMM	0.4	-	-	0.4		22	454,365	163,571.40
DANGCEM	155	155	155	155	0	53	148,427	23,029,086.00
DANGFLOUR	22.05	22.5	22.1	22.4	0.35	95	1,038,927	23,107,514.60
DANGSUGAR	9.8	10.55	10.5	10.55	0.75	93	813,394	8,554,418.20
DEAPCAP [DIP]	0.44	-	-	0.44		0	-	-
DUNLOP [MRS]	0.2	-	-	0.2		0	-	-
EKOCORP [BLS]	3.37	-	-	3.37		0	-	-
ELLAHLAKES [BLS]	4.26	-	-	4.26		0	-	-
ENAMELWA	22.1	-	-	22.1		0	-	-
ETERNA	2.85	3	2.85	3	0.15	27	348,067	997,635.05
ETI	8.8	9	8.5	9	0.2	42	410,127	3,651,143.40
ETRANZACT [BLS]	2.38	-	-	2.38		1	2,076	4,982.40
EVANSMED [DIP]	0.5	-	-	0.5		0	-	-
FBNH	5.4	5.5	5.4	5.45	0.05	385	71,520,457	390,058,056.60
FCMB	1.75	1.74	1.68	1.68	-0.07	61	5,565,925	9,452,779.51
FIDELITYBK	1.82	1.8	1.78	1.79	-0.03	66	3,012,705	5,381,155.10
FIDSON	4.5	-	-	4.5		0	-	-
FLOURMILL	13.5	13.7	13.7	13.7	0.2	41	233,191	3,220,419.65
FO	16	-	-	16		37	140,418	2,272,122.40
FTNCOCOA [MRS]	0.2	-	-	0.2		0	-	-
GLAXOSMITH	7.25	-	-	7.25		10	47,670	346,306.75
GOLDBREW [RST]	0.89	-	-	0.89		0	-	-
GOLDINSURE [MRS]	0.2	-	-	0.2		0	-	-
GSPECPLC [BLS]	5.2	-	-	5.2		5	35,608	170,358.40
GUARANTY	29.8	29.65	29	29.25	-0.55	231	9,195,037	268,878,922.05
GUINEAINS [MRF]	0.2	-	-	0.2		0	-	-
GUINNESS	37	-	-	37		48	114,501	4,262,058.85
HONYFLOUR	1	1.04	1	1.03	0.03	24	879,483	893,076.98
IKEJAHOTEL	1.17	1.18	1.18	1.18	0.01	5	241,400	293,632.00
INFINITY [BLS]	1.39	-	-	1.39		0	-	-
INITSPLC	0.7	-	-	0.7		0	-	-
INTBREW	12	12	12	12	0	28	388,616	4,663,391.00
INTENEGINS [MRS]	0.38	-	-	0.38		0	-	-
INTERLINK	3.2	-	-	3.2		1	44	140.8
JAIZBANK	0.39	0.42	0.42	0.42	0.03	7	792,200	332,624.00
JAPAULOIL	0.2	0.2	0.2	0.2	0	20	568,832	113,861.77
JBERGER	18.55	18.55	18.55	18.55	0	19	2,025,750	37,570,900.55
JOHNHOLT	0.61	-	-	0.61		2	1,463	830.28
JULI [MRF]	1.51	-	-	1.51		0	-	-
LASACO	0.28	0.3	0.27	0.3	0.02	21	2,460,511	694,514.70
LAWUNION	0.39	0.37	0.37	0.37	-0.02	3	533,000	197,360.00
LEARNAFRCA	1.39	-	-	1.39		15	230,178	301,165.64
LINKASSURE	0.51	0.56	0.56	0.56	0.05	3	160,000	89,600.00
LIVESTOCK	0.49	0.5	0.5	0.5	0.01	20	909,173	453,131.22
MANSARD	1.8	-	-	1.8		8	102,137	182,840.60
MAYBAKER	2.09	2	2	2	-0.09	9	372,660	744,374.50
MBENEFIT	0.2	0.2	0.2	0.2	0	7	2,283,916	456,783.20
MCNICHOLS	0.49	-	-	0.49		0	-	-
MEDVIEWAIR [BLS]	1.8	-	-	1.8		0	-	-
MEYER	0.59	-	-	0.59		0	-	-
MOBIL	158	-	-	158		6	2,300	338,812.90
MORISON	0.5	-	-	0.5		3	450	247.5
MRS	18.8	-	-	18.8		5	4,115	69,749.25
MTNN	140	140	139	140	0	43	1,160,747	162,342,955.50
MULTITREX [BMF]	0.36	-	-	0.36		0	-	-
MULTIVERSE	0.2	-	-	0.2		0	-	-
NAHCO	2.59	-	-	2.59		11	133,772	341,523.51
NASCON	13.4	-	-	13.4		16	93,245	1,274,606.95
NB	52	52	52	52	0	46	330,664	17,205,551.50
NCR	4.5	-	-	4.5		0	-	-
NEIMETH	0.48	0.45	0.44	0.44	-0.04	5	586,464	262,842.49
NEM	2.15	-	-	2.15		17	352,513	705,742.13
NESF	552.2	-	-	552.2		0	-	-
NESTLE	1200.1	-	-	1200.1		42	26,872	32,558,070.30
NIG-GERMAN [DIP]	3.62	-	-	3.62		0	-	-
NIGERINS [MRF]	0.2	-	-	0.2		0	-	-
NNFM	4.3	-	-	4.3		0	-	-
NOTORE [BLS]	62.5	-	-	62.5		0	-	-
NPFMCRFBK	1.25	-	-	1.25		3	15,320	18,851.40
NSLTECH	0.2	0.2	0.2	0.2	0	1	230,285	46,057.00
NSE30	1130.63	1133.33	1125.45	1127.15	-3.48	0	190933894	1345533148
NSE50	1318.68	1322.26	1314	1316.3	-2.38	0	182549183	1211737150
NSEAFRBVI	928.08	930.35	908.56	910.74	-17.34	0	35306060	530202758.2
NSEAFRHDYI	1231.04	1256.26	1230.78	1245.72	14.68	0	116430662	754738926.4
NSEASI	27681.61	27698.44	27577.69	27646.15	-35.46	0	245433262	1674222866
NSEBNK	353.67	354.26	346.05	348.35	-5.32	0	102560515	674949476.7
NSECG	1014.44	1016.96	1006.62	1007.01	-7.43	0	130423903	1193218775
NSECNSMRGDS	525.47	528.74	525.47	528.74	3.27	0	5473621	90662516.33
NSEINDUSTR	1097.03	1100.36	1096.82	1097.65	0.62	0	10582556	168347803.1
NSEINS	108.02	111.15	107.92	111.15	3.13	0	10957864	7518724.35
NSELOTUSISLM	1740.93	1748.78	1740.93	1748.78	7.85	0	4746035	94503031.71
NSEMAINBOARD	1097.92	1100.67	1095.26	1098.54	0.62	0	137398793	698433566.5
NSEMERIGRW	1355.52	1355.72	1346.54	1349.42	-6.1	0	15120101	341047509.1
NSEMERIVAL	1180.18	1186.02	1164.92	1169.54	-10.64	0	41188153	220532544.2
NSEOILGAS	212.23	212.59	212.23	212.52	0.29	0	1171129	9141733.8
NSEPENSION	986.23	990.97	986.01	986.37	0.14	0	207941214	1453553986
OANDO	3.8	3.85	3.84	3.84	0.04	41	979,000	3,756,172.80
OKOMUOIL	54.95	-	-	54.95		21	114,807	5,784,504.00
OMATEK [DWL]	0.5	-	-	0.5		0	-	-
OMOMORBNK [BLS]	0.58	-	-	0.58		0	-	-
PHARMDEKO	1.5	-	-	1.5		0	-	-
PORTPAINT [BLS]	2.47	-	-	2.47		0	-	-
PREMPAINTS	9.4	-	-	9.4		0	-	-
PRESCO	44.8	-	-	44.8		17	30,510	1,236,448.75
PRESTIGE [BLS]	0.49	-	-	0.49		0	-	-
PZ	6.45	7.05	7	7.05	0.6	48	2,324,245	16,278,019.60
RAKUNITY	0.3	-	-	0.3		0	-	-
REDSTAREX	4.05	-	-	4.05		1	14,000	57,400.00
REGALINS	0.2	-	-	0.2		0	-	-
RESORTSAL [MRF]	0.2	-	-	0.2		0	-	-
ROADS [DIP]	6.6	-	-	6.6		0	-	-
ROYALEX	0.21	-	-	0.21		2	5,541	1,108.20
RTBRISCOE	0.27	-	-	0.27		2	14,000	3,500.00
SCOA	2.93	-	-	2.93		0	-	-
SEPLAT	460	-	-	460		7	610	292,092.20
SKYAVN [BLS]	4.65	-	-	4.65		0	-	-
SKYESHELT	85.5	-	-	85.5		0	-	-
SMURFIT [MRF]	0.29	-	-	0.29		0	-	-
SOVRENINS	0.2	-	-	0.2		3	86,600	17,320.00
STACO [MRF]	0.48	-	-	0.48		0	-	-
STANBIC	39.95	-	-	39.95		19	42,025	1,604,617.80
STDINSURE [MRF]	0.2	-	-	0.2		0	-	-
STERLNBANK	2.26	2.2	2.17	2.2	-0.06	28	61,564,945	135,434,470.98
STUDPRESS	1.99	-	-	1.99		0	-	-
SUNUASSUR	0.2	-	-	0.2		0	-	-
TANTALIZER	0.2	-	-	0.2		0	-	-
THOMASWY [RST]	0.38	-	-	0.38		1	500	190
TOTAL	100	-	-	100		24	20,084	2,012,341.60
TOURIST [DIP]	3.5	-	-	3.5		0	-	-
TRANSCOHOT [BLS]	5.4	-	-	5.4		0	-	-
TRANSCORP	1.05	1.05	1.05	1.05	0	50	2,533,836	2,663,239.64
TRANSEXPR	0.7	-	-	0.7		0	-	-
TRIPPLEG	0.57	-	-	0.57		1	3,780	2,116.80
UAC-PROP	1.42	-	-	1.42		34	592,697	821,131.66
UACN	7.05	7.75	7.3	7.75	0.7	141	7,518,167	57,751,417.00
UBA	6.35	6.35	6.15	6.25	-0.1	220	12,912,728	80,982,552.70
UBN [BLS]	7	7	7	7	0	19	100,275	702,047.25
UCAP	2.23	2.25	2.22	2.22	-0.01	60	1,412,097	3,134,681.36
UHOMREIT	40.7	-	-	40.7		0	-	-
UNHOMES [MRS]	3.02	-	-	3.02		0	-	-
UNIC [MRF]	0.2	-	-	0.2		0	-	-
UNILEVER	29	-	-	29		12	35,253	1,019,091.70
UNIONDAC	0.24	0.24	0.24	0.24	0	1	100,000	24,000.00
UNIONDICON [BMR]	12.15	-	-	12.15		0	-	-
UNITYBNK	0.65	0.65	0.63	0.63	-0.02	10	470,377	298,989.51
UNIVINSURE	0.2	-	-	0.2		1	17,000	3,400.00
UPDCREIT	4.9	-	-	4.9		3	11,000	53,900.00
UPL	1.15	1.05	1.05	1.05	-0.1	18	941,506	1,007,944.61
VALUEFUND	103.2	-	-	103.2		0	-	-
VANLEER	9.1	-	-	9.1		0	-	-
VERITASKAP	0.2	-	-	0.2		0	-	-
VITAFOAM	4.29	-	-	4.29		8	121,750	483,122.50
WAPCO [BLS]	15.3	15.5	15.3	15.35	0.05	133	9,135,230	140,347,890.60
WAPIC	0.37	-	-	0.37		22	393,517	144,974.91
WEMABANK	0.6	0.6	0.6	0.6	0	28	1,416,228	849,895.56
ZENITHBANK	19.35	19.5	19	19	-0.35	303	6,850,694	131,293,832.00

Stock

PClose

Open

High

Low

Chg

%Chg

Deals

Volume

Value

ABBEYBDS

0.99

23,000

23,000.00

ABCTRANS

0.39

0.37

0.36

-0.03

3,180,340

1,174,194.64

ACADEMY

0.35

ACCESS

7.7

7.8

7.4

7.45

-0.25

283

6,305,576

47,442,833.65

AFRINSURE

0.2

AFRIPRUD

3.95

4.1

4.07

4.1

0.15

737,536

2,987,429.65

AFROMEDIA

0.41

50,000

18,500.00

AGLEVENT [BLS]

0.26

590

141.6

AIICO

0.64

0.69

0.65

0.01

2,150,025

1,441,388.25

AIRTELAFRI

283.5

17,586

4,978,739.80

ALEX [BLS]

8.1

ANINO [DIP]

0.25

ARBICO

4.79

ASOSAVINGS [MRS]

0.5

AUSTINLAZ [BLS]

2.09

BERGER

7.5

6,285

43,738.00

BETAGLAS

59.75

807

BOCGAS

6.12

CADBURY

11.65

12,407

136,689.10

CAP

23.25

74,833

1,808,744.85

CAPHOTEL [BLS]

3.05

CAPOIL [MRF]

0.2

CAVERTON [BLS]

2.3

2.35

0.05

752,801

1,780,525.60

CCNN [BLS]

16.6

96,100

1,464,085.10

CHAMPION [BLS]

1.14

100,000

114,000.00

CHAMS

0.26

0.24

-0.02

6,158,942

1,482,946.08

CHELLARAM

3.08

300

834

CHIPLC

0.3

0.33

0.03

160,000

52,700.00

CILEASING

7.3

CONOIL

16.8

24,602

400,442.65

CONTINSURE

1.43

1.57

0.14

2,275,645

3,535,500.56

CORNERST

0.39

4,850

1,834.50

COURTVILLE

0.2

0.21

0.2

0.21

0.01

2,898,400

584,730.00

CUSTODIAN

5.95

0.05

1,554,122

9,335,177.90

CUTIX

1.54

1.5

1.42

-0.12

1,121,666

1,653,451.50

CWG [BLS]

2.54

DAARCOMM

0.4

454,365

163,571.40

DANGCEM

155

148,427

23,029,086.00

DANGFLOUR

22.05

22.5

22.1

22.4

0.35

1,038,927

23,107,514.60

DANGSUGAR

9.8

10.55

10.5

10.55

0.75

813,394

8,554,418.20

DEAPCAP [DIP]

0.44

DUNLOP [MRS]

0.2

EKOCORP [BLS]

3.37

ELLAHLAKES [BLS]

4.26

ENAMELWA

22.1

ETERNA

2.85

0.15

348,067

997,635.05

ETI

8.8

8.5

0.2

410,127

3,651,143.40

ETRANZACT [BLS]

2.38

2,076

4,982.40

EVANSMED [DIP]

0.5

FBNH

5.4

5.5

5.4

5.45

0.05

385

71,520,457

390,058,056.60

FCMB

1.75

1.74

1.68

-0.07

5,565,925

9,452,779.51

FIDELITYBK

1.82

1.8

1.78

1.79

-0.03

3,012,705

5,381,155.10

FIDSON

4.5

FLOURMILL

13.5

13.7

0.2

233,191

3,220,419.65

140,418

2,272,122.40

FTNCOCOA [MRS]

0.2

GLAXOSMITH

7.25

47,670

346,306.75

GOLDBREW [RST]

0.89

GOLDINSURE [MRS]

0.2

GSPECPLC [BLS]

5.2

35,608

170,358.40

GUARANTY

29.8

29.65

29.25

-0.55

231

9,195,037

268,878,922.05

GUINEAINS [MRF]

0.2

GUINNESS

114,501

4,262,058.85

HONYFLOUR

1.04

1.03

0.03

879,483

893,076.98

IKEJAHOTEL

1.17

1.18

0.01

241,400

293,632.00

INFINITY [BLS]

1.39

INITSPLC

0.7

INTBREW

388,616

4,663,391.00

INTENEGINS [MRS]

0.38

INTERLINK

3.2

140.8

JAIZBANK

0.39

0.42

0.03

792,200

332,624.00

JAPAULOIL

0.2

568,832

113,861.77

JBERGER

18.55

2,025,750

37,570,900.55

JOHNHOLT

0.61

1,463

830.28

JULI [MRF]

1.51

LASACO

0.28

0.3

0.27

0.3

0.02

2,460,511

694,514.70

LAWUNION

0.39

0.37

-0.02

533,000

197,360.00

LEARNAFRCA

1.39

230,178

301,165.64

LINKASSURE

0.51

0.56

0.05

160,000

89,600.00

LIVESTOCK

0.49

0.5

0.01

909,173

453,131.22

MANSARD

1.8

102,137

182,840.60

MAYBAKER

2.09

-0.09

372,660

744,374.50

MBENEFIT

0.2

2,283,916

456,783.20

MCNICHOLS

0.49

MEDVIEWAIR [BLS]

1.8

MEYER

0.59

MOBIL

158

2,300

338,812.90

MORISON

0.5

450

247.5

MRS

18.8

4,115

69,749.25

MTNN

140

139

140

1,160,747

162,342,955.50

MULTITREX [BMF]

0.36

MULTIVERSE

0.2

NAHCO

2.59

133,772

341,523.51

NASCON

13.4

93,245

1,274,606.95

330,664

17,205,551.50

NCR

4.5

NEIMETH

0.48

0.45

0.44

-0.04

586,464

262,842.49

NEM

2.15

352,513

705,742.13

NESF

552.2

NESTLE

1200.1

26,872

32,558,070.30

NIG-GERMAN [DIP]

3.62

NIGERINS [MRF]

0.2

NNFM

4.3

NOTORE [BLS]

62.5

NPFMCRFBK

1.25

15,320

18,851.40

NSLTECH

0.2

230,285

46,057.00

NSE30

1130.63

1133.33

1125.45

1127.15

-3.48

190933894

1345533148

NSE50

1318.68

1322.26

1314

1316.3

-2.38

182549183

1211737150

NSEAFRBVI

928.08

930.35

908.56

910.74

-17.34

35306060

530202758.2

NSEAFRHDYI

1231.04

1256.26

1230.78

1245.72

14.68

116430662

754738926.4

NSEASI

27681.61

27698.44

27577.69

27646.15

-35.46

245433262

1674222866

NSEBNK

353.67

354.26

346.05

348.35

-5.32

102560515

674949476.7

NSECG

1014.44

1016.96

1006.62

1007.01

-7.43

130423903

1193218775

NSECNSMRGDS

525.47

528.74

525.47

528.74

3.27

5473621

90662516.33

NSEINDUSTR

1097.03

1100.36

1096.82

1097.65

0.62

10582556

168347803.1

NSEINS

108.02

111.15

107.92

111.15

3.13

10957864

7518724.35

NSELOTUSISLM

1740.93

1748.78

1740.93

1748.78

7.85

4746035

94503031.71

NSEMAINBOARD

1097.92

1100.67

1095.26

1098.54

0.62

137398793

698433566.5

NSEMERIGRW

1355.52

1355.72

1346.54

1349.42

-6.1

15120101

341047509.1

NSEMERIVAL

1180.18

1186.02

1164.92

1169.54

-10.64

41188153

220532544.2

NSEOILGAS

212.23

212.59

212.23

212.52

0.29

1171129

9141733.8

NSEPENSION

986.23

990.97

986.01

986.37

0.14

207941214

1453553986

OANDO

3.8

3.85

3.84

0.04

979,000

3,756,172.80

OKOMUOIL

54.95

114,807

5,784,504.00

OMATEK [DWL]

0.5

OMOMORBNK [BLS]

0.58

PHARMDEKO

1.5

PORTPAINT [BLS]

2.47

PREMPAINTS

9.4

PRESCO

44.8

30,510

1,236,448.75

PRESTIGE [BLS]

0.49

6.45

7.05

0.6

2,324,245

16,278,019.60

RAKUNITY

0.3

REDSTAREX

4.05

14,000

57,400.00

REGALINS

0.2

RESORTSAL [MRF]

0.2

ROADS [DIP]

6.6

ROYALEX

0.21

5,541

1,108.20

RTBRISCOE

0.27

14,000

3,500.00

SCOA

2.93

SEPLAT

460

610

292,092.20

SKYAVN [BLS]

4.65

SKYESHELT

85.5

SMURFIT [MRF]

0.29

SOVRENINS

0.2

86,600

17,320.00

STACO [MRF]

0.48

STANBIC

39.95

42,025

1,604,617.80

STDINSURE [MRF]

0.2

STERLNBANK

2.26

2.2

2.17

2.2

-0.06

61,564,945

135,434,470.98

STUDPRESS

1.99

SUNUASSUR

0.2

TANTALIZER

0.2

THOMASWY [RST]

0.38

500

190

TOTAL

100

20,084

2,012,341.60

TOURIST [DIP]

3.5

TRANSCOHOT [BLS]

5.4

TRANSCORP

1.05

2,533,836

2,663,239.64

TRANSEXPR

0.7

TRIPPLEG

0.57

3,780

2,116.80

UAC-PROP

1.42

592,697

821,131.66

UACN

7.05

7.75

7.3

7.75

0.7

141

7,518,167

57,751,417.00

UBA

6.35

6.15

6.25

-0.1

220

12,912,728

80,982,552.70

UBN [BLS]

100,275

702,047.25

UCAP

2.23

2.25

2.22

-0.01

1,412,097

3,134,681.36

UHOMREIT

40.7

UNHOMES [MRS]

3.02

UNIC [MRF]

0.2

UNILEVER

35,253

1,019,091.70

UNIONDAC

0.24

100,000

24,000.00

UNIONDICON [BMR]

12.15

UNITYBNK

0.65

0.63

-0.02

470,377

298,989.51

UNIVINSURE

0.2

17,000

3,400.00

UPDCREIT

4.9

11,000

53,900.00

UPL

1.15

1.05

-0.1

941,506

1,007,944.61

VALUEFUND

103.2

VANLEER

9.1

VERITASKAP

0.2

VITAFOAM

4.29

121,750

483,122.50

WAPCO [BLS]

15.3

15.5

15.3

15.35

0.05

133

9,135,230

140,347,890.60

WAPIC

0.37

393,517

144,974.91

WEMABANK

0.6

1,416,228

849,895.56

ZENITHBANK

19.35

19.5

-0.35

303

6,850,694

131,293,832.00

Price List of Traded Equities: Thursday, 19th September, 2019

Comment here Cancel reply

Price List of Traded Equities: Friday, 12th August, 2022

Price List of Traded Equities: Thursday, 11th August, 2022

Price List of Traded Equities: Wednesday, 10th August, 2022

Price List of Traded Equities: Tuesday, 9th August, 2022

Price List of Traded Equities: Monday, 8th August, 2022

NGXASI Dives Further South on Reactions to Rate Adjustment,…Others

Market Gives Up 2Bpts, As MPC July Meeting Ends with Rate Increase

NGXASI Adds 20Bpts, As Seplat Gained 10% Along other 15 Gainers-18th July, 2022

Price List of Traded Equities: Thursday, 19th September, 2019

Comment here Cancel reply