Price List of Traded Equities: Tuesday, 27th August, 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	2.00	300.00	312.00
ABCTRANS	0.33	0.32	0.32	0.32	-0.01	4.00	1,232,626.00	394,446.62
ACADEMY	0.35	0.35	0.35	0.35	0.00	1.00	100.00	32.00
ACCESS	6.60	6.80	6.45	6.80	0.20	202.00	19,200,791.00	128,519,162.60
AFRINSURE	0.20	0.20	0.20	0.20	0.00	0.00	-	-
AFRIPRUD	3.75	3.60	3.50	3.50	-0.25	41.00	507,725.00	1,818,045.95
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	6.00	1,483.00	400.41
AIICO	0.68	0.68	0.68	0.68	0.00	16.00	122,935.00	81,318.24
AIRTELAFRI	323.50	323.50	323.50	323.50	0.00	34.00	37,117.00	10,934,342.10
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	8.00	9,779.00	66,271.25
BETAGLAS	59.75	59.75	59.75	59.75	0.00	3.00	38.00	2,044.40
BOCGAS	6.12	6.12	6.12	6.12	0.00	12.00	621,863.00	3,800,959.64
CADBURY	9.30	9.30	9.30	9.30	0.00	30.00	467,719.00	4,355,742.95
CAP	24.75	24.75	24.75	24.75	0.00	8.00	10,202.00	234,691.20
CAPHOTEL [BLS]	3.05	3.05	3.05	3.05	0.00	1.00	5,000.00	13,750.00
CAPOIL [MRF]	0.20	0.20	0.20	0.20	0.00	1.00	50.00	10.00
CAVERTON [BLS]	2.17	2.23	2.10	2.11	-0.06	45.00	2,147,514.00	4,563,863.68
CCNN [BLS]	14.00	14.50	14.50	14.50	0.50	21.00	273,387.00	3,877,687.15
CHAMPION [BLS]	1.53	1.53	1.53	1.53	0.00	5.00	80,200.00	110,706.00
CHAMS	0.28	0.29	0.29	0.29	0.01	17.00	1,218,225.00	352,827.47
CHELLARAM	3.08	3.08	3.08	3.08	0.00	0.00	-	-
CHIPLC	0.30	0.30	0.30	0.30	0.00	1.00	100.00	33.00
CILEASING	7.30	7.30	7.30	7.30	0.00	5.00	7,750.00	56,050.00
CONOIL [MRF]	16.80	16.80	16.80	16.80	0.00	21.00	30,896.00	506,621.20
CONTINSURE	1.31	1.30	1.30	1.30	-0.01	29.00	1,773,818.00	2,440,952.22
CORNERST	0.20	0.20	0.20	0.20	0.00	7.00	77,000.00	16,540.00
COURTVILLE	0.20	0.21	0.20	0.21	0.01	10.00	662,394.00	138,026.68
CUSTODIAN	6.00	6.10	6.00	6.10	0.10	17.00	448,717.00	2,690,721.40
CUTIX	1.55	1.55	1.55	1.55	0.00	14.00	115,843.00	171,109.36
CWG [BLS]	2.54	2.54	2.54	2.54	0.00	1.00	250.00	635.00
DAARCOMM	0.40	0.40	0.40	0.40	0.00	0.00	-	-
DANGCEM	167.00	167.00	164.50	165.00	-2.00	68.00	2,071,051.00	342,284,500.80
DANGFLOUR	20.80	20.80	20.80	20.80	0.00	42.00	237,223.00	4,903,229.25
DANGSUGAR	9.50	9.50	9.50	9.50	0.00	40.00	146,947.00	1,401,587.60
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	1.00	500.00	1,520.00
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	14.00	89,699.00	247,316.50
ETI	7.65	7.25	6.90	6.95	-0.70	93.00	3,774,889.00	27,226,134.75
ETRANZACT [BLS]	2.38	2.38	2.38	2.38	0.00	1.00	500.00	1,300.00
EVANSMED [DIP]	0.50	0.50	0.50	0.50	0.00	0.00	-	-
FBNH	5.05	5.00	4.95	4.95	-0.10	263.00	15,628,197.00	78,051,588.05
FCMB	1.61	1.61	1.61	1.61	0.00	33.00	1,247,595.00	2,006,407.23
FIDELITYBK	1.69	1.69	1.62	1.69	0.00	70.00	2,736,798.00	4,559,097.92
FIDSON	4.50	4.50	4.50	4.50	0.00	6.00	5,225.00	21,161.25
FLOURMILL	14.30	14.30	14.30	14.30	0.00	49.00	464,638.00	6,318,282.50
FO	14.40	14.65	14.60	14.60	0.20	68.00	907,472.00	13,225,701.70
FTNCOCOA [MRS]	0.20	0.20	0.20	0.20	0.00	0.00	-	-
GLAXOSMITH	8.30	8.30	8.30	8.30	0.00	1.00	2,500.00	20,750.00
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	0.00	-	-
GUARANTY	28.00	28.60	27.15	27.15	-0.85	310.00	25,174,074.00	692,248,056.65
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	33.00	34,468.00	1,300,430.75
HONYFLOUR	1.08	1.08	1.08	1.08	0.00	25.00	402,600.00	407,406.00
IKEJAHOTEL	1.43	1.43	1.43	1.43	0.00	2.00	2,400.00	3,144.00
INFINITY [BLS]	1.39	1.39	1.39	1.39	0.00	1.00	100.00	126.00
INITSPLC	0.75	0.75	0.75	0.75	0.00	0.00	-	-
INTBREW	10.50	9.75	9.75	9.75	-0.75	11.00	105,008.00	1,093,878.00
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	0.40	0.40	0.40	0.00	8.00	636,790.00	254,616.00
JAPAULOIL	0.20	0.20	0.20	0.20	0.00	2.00	152,500.00	30,500.00
JBERGER	18.55	18.55	18.55	18.55	0.00	18.00	58,468.00	1,042,427.80
JOHNHOLT	0.50	0.50	0.50	0.50	0.00	3.00	22,102.00	12,021.00
JULI [MRF]	1.51	1.51	1.51	1.51	0.00	0.00	-	-
LASACO	0.28	0.28	0.28	0.28	0.00	6.00	125,342.00	35,097.76
LAWUNION	0.39	0.39	0.39	0.39	0.00	4.00	11,142.00	4,077.12
LEARNAFRCA	1.39	1.39	1.39	1.39	0.00	14.00	31,455.00	40,740.87
LINKASSURE	0.48	0.48	0.48	0.48	0.00	4.00	3,000.00	1,539.80
LIVESTOCK	0.40	0.40	0.40	0.40	0.00	7.00	76,928.00	31,347.14
MANSARD	1.86	1.86	1.86	1.86	0.00	7.00	31,356.00	56,830.06
MAYBAKER	2.10	2.10	2.10	2.10	0.00	9.00	93,870.00	186,193.29
MBENEFIT	0.20	0.20	0.20	0.20	0.00	7.00	352,553.00	71,187.13
MCNICHOLS	0.49	0.49	0.49	0.49	0.00	0.00	-	-
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	0.00	-	-
MOBIL	158.00	158.00	158.00	158.00	0.00	6.00	15,002.00	2,133,292.80
MORISON	0.50	0.50	0.50	0.50	0.00	4.00	8,783.00	4,048.18
MRS	18.80	18.80	18.80	18.80	0.00	7.00	5,535.00	93,836.75
MTNN	138.00	140.05	132.60	140.05	2.05	155.00	17,018,010.00	2,351,966,037.45
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	2.40	2.40	2.40	2.40	0.00	8.00	112,767.00	281,122.90
NASCON	12.50	12.50	12.50	12.50	0.00	6.00	4,671.00	63,458.45
NB	50.50	50.70	50.70	50.70	0.20	43.00	310,505.00	15,735,809.90
NCR	4.95	4.95	4.95	4.95	0.00	1.00	2,000.00	9,000.00
NEIMETH	0.52	0.47	0.47	0.47	-0.05	18.00	2,067,600.00	971,772.00
NEM	2.01	1.93	1.93	1.93	-0.08	10.00	180,100.00	348,147.00
NESF	552.20	552.20	552.20	552.20	0.00	0.00	-	-
NESTLE	1,232.00	1,240.00	1,240.00	1,240.00	8.00	70.00	212,388.00	263,353,276.70
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	1.26	1.14	1.14	1.14	-0.12	4.00	102,050.00	116,342.50
NSLTECH	0.20	0.20	0.20	0.20	0.00	1.00	2,793.00	558.60
NSE30	1106.65	1106.65	1092.68	1095.75	-10.90	0	137,306,635	2,059,370,458.00
NSE50	1296.16	1296.16	1283.71	1287.07	-9.09	0	116,363,446	1,838,498,076.00
NSEAFRBVI	859.47	860.18	846.22	858.97	-0.50	0	64,803,642	1,095,784,500.00
NSEAFRHDYI	1124.78	1125.26	1109.04	1116.38	-8.40	0	85,885,216	1,167,015,408.00
NSEASI	27691.85	27691.85	27475.64	27602.77	-89.08	0	183,647,428	4,501,846,814.00
NSEBNK	331.96	332.19	325.42	328.52	-3.44	0	80,498,440	1,147,624,160.00
NSECG	978.3	978.3	966.87	972.55	-5.75	0	101,358,837	1,977,111,770.00
NSECNSMRGDS	527.39	527.55	525.25	527.39	0.00	0	4,696,573	339,483,815.10
NSEINDUSTR	1076.7	1085.89	1076.09	1077.57	0.87	0	8,015,908	424,198,464.30
NSEINS	106.33	106.33	105.36	105.36	-0.97	0	5,182,886	3,650,738.21
NSELOTUSISLM	1735.32	1741.84	1731.15	1736.16	0.84	0	6,310,817	663,524,036.50
NSEMAINBOARD	1090.34	1090.36	1084.11	1084.11	-6.23	0	103,738,966	1,226,357,349.00
NSEMERIGRW	1323.61	1324.38	1310.72	1310.72	-12.89	0	60,707,138	1,374,966,027.00
NSEMERIVAL	1092.41	1098.44	1077.06	1096.15	3.74	0	41,939,837	237,170,142.60
NSEOILGAS	207.26	207.26	195.24	195.24	-12.02	0	1,357,134	45,169,376.95
NSEPENSION	936.44	936.44	927.18	931.08	-5.36	0	144,606,012	2,083,251,115.00
NSEPREMIUM	2346.47	2346.47	2323.19	2343.82	-2.65	0	79,908,462	3,275,489,465.00
OANDO	3.75	3.75	3.75	3.75	0.00	48.00	290,937.00	1,102,945.10
OKOMUOIL	40.15	40.15	40.15	40.15	0.00	3.00	737.00	32,538.55
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	2.00	2,605.00	3,516.75
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	8.00	8,733.00	352,686.55
PRESTIGE [BLS]	0.48	0.48	0.48	0.48	0.00	2.00	53,163.00	25,518.24
PZ	5.90	6.40	5.90	6.25	0.35	47.00	1,001,060.00	6,134,181.40
RAKUNITY	0.30	0.30	0.30	0.30	0.00	0.00	-	-
REDSTAREX	4.24	4.24	4.24	4.24	0.00	12.00	123,514.00	526,300.92
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 [MRF]	0.22	0.22	0.22	0.22	0.00	0.00	-	-
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	441.00	397.70	397.70	397.70	-43.30	11.00	58,375.00	23,225,962.20
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	0.22	0.20	0.20	0.20	-0.02	8.00	2,043,600.00	408,720.00
STACO [MRF]	0.48	0.48	0.48	0.48	0.00	0.00	-	-
STANBIC	35.00	35.00	35.00	35.00	0.00	27.00	32,347.00	1,137,226.95
STDINSURE [MRF]	0.20	0.20	0.20	0.20	0.00	0.00	-	-
STERLNBANK	2.30	2.30	2.18	2.29	-0.01	52.00	7,022,472.00	15,767,456.52
STUDPRESS	1.99	1.99	1.99	1.99	0.00	2.00	1,600.00	3,184.00
SUNUASSUR	0.20	0.20	0.20	0.20	0.00	2.00	60,100.00	12,020.00
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	4.00	7,500.00	3,150.00
TOTAL	105.80	96.50	96.50	96.50	-9.30	42.00	48,917.00	4,881,017.20
TOURIST [DIP]	3.50	3.50	3.50	3.50	0.00	1.00	50.00	157.50
TRANSCOHOT [BLS]	5.40	5.40	5.40	5.40	0.00	0.00	-	-
TRANSCORP	1.03	1.08	1.03	1.05	0.02	99.00	29,667,031.00	31,700,181.38
TRANSEXPR	0.77	0.70	0.70	0.70	-0.07	4.00	102,493.00	71,769.10
TRIPPLEG	0.68	0.68	0.68	0.68	0.00	13.00	9,920.00	6,276.44
UAC-PROP	1.00	0.93	0.93	0.93	-0.07	5.00	128,279.00	119,948.53
UACN	5.15	5.05	5.00	5.00	-0.15	126.00	8,047,994.00	40,587,954.90
UBA	6.00	6.00	5.90	5.90	-0.10	208.00	8,515,096.00	50,684,359.55
UBN [BMF]	6.85	6.85	6.85	6.85	0.00	45.00	661,509.00	4,645,163.60
UCAP	2.05	2.05	2.05	2.05	0.00	62.00	946,232.00	1,938,291.72
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	29.50	29.50	28.10	29.00	-0.50	44.00	1,346,863.00	38,743,903.45
UNIONDAC	0.24	0.23	0.23	0.23	-0.01	2.00	262,000.00	60,140.00
UNIONDICON [BMR]	12.15	12.15	12.15	12.15	0.00	0.00	-	-
UNITYBNK	0.63	0.60	0.60	0.60	-0.03	22.00	448,002.00	268,560.76
UNIVINSURE [MRF]	0.20	0.20	0.20	0.20	0.00	2.00	200.00	40.00
UPDCREIT	5.40	5.40	5.40	5.40	0.00	0.00	-	-
UPL	1.45	1.45	1.45	1.45	0.00	12.00	116,321.00	168,228.44
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	1.00	50.00	10.00
VITAFOAM	4.29	4.29	4.29	4.29	0.00	14.00	119,506.00	465,151.37
WAPCO [BLS]	14.00	14.50	14.00	14.00	0.00	56.00	5,535,608.00	77,562,160.10
WAPIC	0.37	0.37	0.37	0.37	0.00	29.00	485,627.00	177,287.64
WEMABANK	0.58	0.60	0.58	0.60	0.02	24.00	894,687.00	524,418.06
ZENITHBANK	18.70	19.00	18.50	19.00	0.30	403.00	11,881,334.00	223,195,694.70