Price List of Traded Equities: Tuesday, 17th 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	-	-
ABCTRANS	0.36	-	-	0.36		1	11,000	4,070.00
ACADEMY	0.35	-	-	0.35		1	5	1.6
ACCESS	7.35	7.6	7.35	7.6	0.25	493	57,817,652	434,188,266.25
AFRINSURE	0.2	-	-	0.2		1	500	100
AFRIPRUD	4	4	3.95	3.95	-0.05	55	917,996	3,633,557.20
AFROMEDIA	0.41	-	-	0.41		0	-	-
AGLEVENT [BLS]	0.26	-	-	0.26		1	2,000	480
AIICO	0.69	0.68	0.68	0.68	-0.01	18	518,070	351,749.98
AIRTELAFRI	315	283.5	283.5	283.5	-31.5	38	291,002	82,558,420.40
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		9	9,491	66,631.60
BETAGLAS	59.75	-	-	59.75		0	-	-
BOCGAS	6.12	-	-	6.12		0	-	-
CADBURY	11.65	-	-	11.65		28	77,771	831,305.90
CAP	23.25	-	-	23.25		36	215,651	4,812,866.90
CAPHOTEL [BLS]	3.05	-	-	3.05		0	-	-
CAPOIL [MRF]	0.2	-	-	0.2		0	-	-
CAVERTON [BLS]	2.3	-	-	2.3		7	83,000	189,300.00
CCNN [BLS]	16.15	16.6	16.3	16.6	0.45	21	189,516	3,029,233.80
CHAMPION [BLS]	1.25	-	-	1.25		8	148,950	169,923.00
CHAMS	0.24	0.26	0.25	0.26	0.02	9	564,703	144,579.74
CHELLARAM	3.08	-	-	3.08		1	100	278
CHIPLC	0.3	0.3	0.3	0.3	0	1	250,000	75,000.00
CILEASING	7.3	-	-	7.3		0	-	-
CONOIL	16.8	-	-	16.8		12	20,503	321,438.05
CONTINSURE	1.5	1.5	1.4	1.4	-0.1	13	605,002	878,503.00
CORNERST	0.33	0.36	0.36	0.36	0.03	13	347,275	123,989.00
COURTVILLE	0.23	0.21	0.21	0.21	-0.02	5	630,000	132,667.00
CUSTODIAN	6.3	6	6	6	-0.3	15	532,233	3,191,753.85
CUTIX	1.4	-	-	1.4		11	112,083	167,173.89
CWG [BLS]	2.54	-	-	2.54		0	-	-
DAARCOMM	0.4	-	-	0.4		0	-	-
DANGCEM	155	155	154.7	155	0	87	527,280	81,625,210.00
DANGFLOUR	22	22.05	22	22.05	0.05	85	541,826	11,910,416.80
DANGSUGAR	9.6	9.6	9.6	9.6	0	105	2,027,271	19,427,021.30
DEAPCAP [DIP]	0.44	-	-	0.44		1	50,000	20,000.00
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	-	-	2.85		18	250,473	722,303.25
ETI	8	8.05	8	8	0	60	7,751,323	62,221,274.90
ETRANZACT [BLS]	2.38	-	-	2.38		3	10,500	22,700.00
EVANSMED [DIP]	0.5	-	-	0.5		0	-	-
FBNH	5.4	5.45	5.35	5.45	0.05	273	10,357,580	55,916,549.85
FCMB	1.72	1.7	1.67	1.7	-0.02	70	2,825,067	4,756,049.66
FIDELITYBK	1.77	1.77	1.75	1.77	0	69	1,334,893	2,334,923.05
FIDSON	4.5	-	-	4.5		4	12,145	49,187.25
FLOURMILL	13.5	13.5	13	13	-0.5	95	2,064,831	27,668,998.45
FO	16.35	-	-	16.35		28	74,093	1,187,525.20
FTNCOCOA [MRS]	0.2	-	-	0.2		0	-	-
GLAXOSMITH	7.25	-	-	7.25		14	50,728	366,275.20
GOLDBREW [RST]	0.89	-	-	0.89		1	100	97
GOLDINSURE [MRS]	0.2	-	-	0.2		0	-	-
GSPECPLC [BLS]	5.2	-	-	5.2		6	20,200	106,765.60
GUARANTY	28.5	28.55	28.45	28.5	0	235	6,127,238	174,578,968.35
GUINEAINS [MRF]	0.2	-	-	0.2		0	-	-
GUINNESS	37	-	-	37		24	153,734	5,686,997.90
HONYFLOUR	0.99	0.99	0.99	0.99	0	26	916,101	908,779.47
IKEJAHOTEL	1.17	-	-	1.17		3	37,500	44,700.00
INFINITY [BLS]	1.39	-	-	1.39		0	-	-
INITSPLC	0.7	0.7	0.7	0.7	0	6	1,120,180	784,126.00
INTBREW	12	-	-	12		9	19,613	235,336.00
INTENEGINS [MRS]	0.38	-	-	0.38		0	-	-
INTERLINK	3.2	-	-	3.2		1	156	449.28
JAIZBANK	0.36	0.39	0.39	0.39	0.03	21	3,177,197	1,239,066.07
JAPAULOIL	0.2	0.21	0.2	0.21	0.01	34	4,782,461	958,692.20
JBERGER	18.55	-	-	18.55		10	56,868	1,076,959.40
JOHNHOLT	0.61	-	-	0.61		3	1,218	724.26
JULI [MRF]	1.51	-	-	1.51		1	100	136
LASACO	0.3	-	-	0.3		7	111,500	33,210.00
LAWUNION	0.39	-	-	0.39		1	1,000	420
LEARNAFRCA	1.39	-	-	1.39		17	230,015	315,421.60
LINKASSURE	0.51	-	-	0.51		2	30,630	17,152.80
LIVESTOCK	0.42	0.46	0.46	0.46	0.04	18	427,708	194,689.94
MANSARD	1.71	1.8	1.71	1.8	0.09	6	441,000	784,472.20
MAYBAKER	2.09	-	-	2.09		10	104,505	208,310.25
MBENEFIT	0.2	0.2	0.2	0.2	0	2	971,863	194,372.60
MCNICHOLS	0.49	-	-	0.49		1	1,000	530
MEDVIEWAIR [BLS]	1.8	-	-	1.8		0	-	-
MEYER	0.59	-	-	0.59		0	-	-
MOBIL	158	-	-	158		1	67	9,802.10
MORISON	0.5	-	-	0.5		0	-	-
MRS	18.8	-	-	18.8		0	-	-
MTNN	139	140	139	139	0	117	6,989,772	974,442,266.75
MULTITREX [BMF]	0.36	-	-	0.36		0	-	-
MULTIVERSE	0.2	-	-	0.2		0	-	-
NAHCO	2.6	-	-	2.6		21	271,902	693,986.36
NASCON	13	13.4	13.4	13.4	0.4	20	303,241	4,049,393.00
NB	51.5	51.8	51.65	51.8	0.3	43	2,798,989	144,716,045.80
NCR	4.95	5.4	4.5	4.5	-0.45	10	321,690	1,593,398.20
NEIMETH	0.45	0.48	0.44	0.48	0.03	22	3,965,505	1,776,764.76
NEM	1.95	2.14	1.91	2.14	0.19	74	6,238,318	12,837,192.25
NESF	552.2	-	-	552.2		0	-	-
NESTLE	1200	1200.1	1200	1200.1	0.1	65	154,962	186,305,521.40
NIG-GERMAN [DIP]	3.62	-	-	3.62		0	-	-
NIGERINS [MRF]	0.2	-	-	0.2		0	-	-
NNFM	4.3	-	-	4.3		2	324	1,270.88
NOTORE [BLS]	62.5	-	-	62.5		0	-	-
NPFMCRFBK	1.22	-	-	1.22		5	76,980	86,229.30
NSLTECH	0.2	-	-	0.2		0	-	-
NSE30	1109.22	1114.67	1108.95	1113.71	4.49	0	143560689	1755960136
NSE50	1292.67	1299.09	1292.29	1297.51	4.84	0	91833147	1305608719
NSEAFRBVI	893.95	904.96	893.95	902.15	8.2	0	94502304	1096246210
NSEAFRHDYI	1191.91	1206.56	1191.91	1204.62	12.71	0	121348382	1141289224
NSEASEM	774.3	774.3	774.3	774.3	0	0	1121380	785070
NSEASI	27574.32	27646.96	27371.89	27407.04	-167.28	0	196912885	2897833513
NSEBNK	343.43	345.1	343.38	343.41	-0.02	0	117211559	1142249799
NSECG	990.2	996.09	989.62	994.51	4.31	0	127607272	1650796924
NSECNSMRGDS	523.12	524.52	523.01	524.08	0.96	0	9114979	393863955.2
NSEINDUSTR	1080.69	1086.8	1080.69	1086.8	6.11	0	1290329	93191869.99
NSEINS	106.73	109.09	106.44	107.54	0.81	0	11594162	16013460.14
NSELOTUSISLM	1727.51	1739.72	1727.51	1739.72	12.21	0	7718962	320688238.7
NSEMAINBOARD	1097.58	1101.92	1080.42	1082.58	-15	0	91670114	901009178.6
NSEMERIGRW	1315.68	1329.24	1315.68	1328.53	12.85	0	27928969	521213995.4
NSEMERIVAL	1155.6	1165.27	1151.69	1165.13	9.53	0	81235904	577953035.4
NSEOILGAS	212.64	212.64	212.64	212.64	0	0	475482	10231233.99
NSEPENSION	968.59	976.05	968.22	975.56	6.97	0	144845130	1728346994
NSEPREMIUM	2320.42	2329.02	2319.48	2321.37	0.95	0	105242771	1996824334
OANDO	3.82	-	-	3.82		40	348,058	1,354,812.64
OKOMUOIL	52.9	54.95	54.95	54.95	2.05	26	71,507	3,913,295.40
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		31	264,712	10,759,242.15
PRESTIGE [BLS]	0.49	-	-	0.49		1	25,000	12,000.00
PZ	5.9	6.45	6.45	6.45	0.55	32	334,674	2,156,017.10
RAKUNITY	0.3	-	-	0.3		0	-	-
REDSTAREX	4.05	-	-	4.05		1	2,500	10,250.00
REGALINS	0.2	-	-	0.2		1	2,000	400
RESORTSAL [MRF]	0.2	-	-	0.2		0	-	-
ROADS [DIP]	6.6	-	-	6.6		0	-	-
ROYALEX	0.21	0.21	0.21	0.21	0	8	577,237	120,620.20
RTBRISCOE [MRF]	0.29	-	-	0.29		0	-	-
SCOA	2.93	-	-	2.93		0	-	-
SEPLAT	460	-	-	460		8	10,642	5,149,030.00
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		2	11,000	2,200.00
STACO [MRF]	0.48	-	-	0.48		0	-	-
STANBIC	35.15	37.5	35.15	37.5	2.35	43	1,253,877	45,466,717.40
STDINSURE [MRF]	0.2	-	-	0.2		0	-	-
STERLNBANK	2.35	2.3	2.22	2.3	-0.05	79	10,371,757	23,460,146.99
STUDPRESS	1.99	-	-	1.99		1	10	21.8
SUNUASSUR	0.2	-	-	0.2		1	45,000	9,000.00
TANTALIZER	0.2	-	-	0.2		0	-	-
THOMASWY [RST]	0.38	-	-	0.38		0	-	-
TOTAL	100	-	-	100		33	22,119	2,208,626.00
TOURIST [DIP]	3.5	-	-	3.5		0	-	-
TRANSCOHOT [BLS]	5.4	-	-	5.4		0	-	-
TRANSCORP	1.06	1.07	1.05	1.05	-0.01	84	9,026,740	9,635,440.61
TRANSEXPR	0.7	-	-	0.7		0	-	-
TRIPPLEG	0.57	-	-	0.57		6	28,027	14,674.04
UAC-PROP	1.57	1.42	1.42	1.42	-0.15	53	6,968,127	9,894,740.34
UACN	6.65	6.8	6.7	6.8	0.15	77	1,867,874	12,580,100.25
UBA	6.35	6.5	6.35	6.4	0.05	173	9,315,447	59,786,855.25
UBN [BLS]	7	7	7	7	0	30	219,275	1,540,206.90
UCAP	2.17	2.2	2.17	2.18	0.01	81	2,024,022	4,402,114.71
UHOMREIT	40.7	-	-	40.7		0	-	-
UNHOMES [MRS]	3.02	-	-	3.02		0	-	-
UNIC [MRF]	0.2	-	-	0.2		0	-	-
UNILEVER	29	-	-	29		17	52,483	1,470,002.00
UNIONDAC	0.24	-	-	0.24		1	38,400	8,832.00
UNIONDICON [BMR]	12.15	-	-	12.15		0	-	-
UNITYBNK	0.63	0.65	0.65	0.65	0.02	11	223,838	146,239.26
UNIVINSURE	0.2	-	-	0.2		1	1,000	200
UPDCREIT	4.9	-	-	4.9		0	-	-
UPL	1.05	-	-	1.05		2	70,000	80,500.00
VALUEFUND	103.2	-	-	103.2		0	-	-
VANLEER	9.1	-	-	9.1		0	-	-
VERITASKAP	0.2	-	-	0.2		0	-	-
VITAFOAM	4.29	-	-	4.29		9	61,035	236,812.95
WAPCO [BLS]	14.7	-	-	14.7		37	236,308	3,490,753.80
WAPIC	0.36	0.36	0.34	0.34	-0.02	27	2,388,779	826,787.31
WEMABANK	0.62	0.62	0.6	0.6	-0.02	30	1,108,687	674,688.43
ZENITHBANK	19.1	19.2	18.8	18.8	-0.3	351	19,988,090	382,225,402.40