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