Price List of Traded Equities: Wednesday, 11th December, 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	1.00	-	-	1.00	0.00	2	4,500	4,050.00
ABCTRANS	0.44	-	-	0.44	0.00	4	32,400	13,608.00
ACADEMY	0.37	-	-	0.37	0.00	1	400	136.00
ACCESS	9.20	9.35	9.05	9.30	0.10	226	12,976,899	119,441,519.55
AFRINSURE	0.20	-	-	0.20	0.00	0	-	-
AFRIPRUD	4.10	-	-	4.10	0.00	36	236,055	967,589.87
AFROMEDIA	0.34	-	-	0.34	0.00	0	-	-
AGLEVENT [BLS]	0.36	-	-	0.36	0.00	3	4,600	1,794.00
AIICO	0.72	-	-	0.72	0.00	8	98,700	70,838.50
AIRTELAFRI	298.90	-	-	298.90	0.00	8	1,358	422,140.00
ALEX [BLS]	8.10	-	-	8.10	0.00	0	-	-
ANINO [DIP]	0.25	-	-	0.25	0.00	0	-	-
ARBICO [BLS]	3.89	-	-	3.89	0.00	0	-	-
ASOSAVINGS [MRS]	0.50	-	-	0.50	0.00	0	-	-
AUSTINLAZ [BLS]	2.09	-	-	2.09	0.00	0	-	-
BERGER	6.75	-	-	6.75	0.00	5	4,406	30,040.80
BETAGLAS	53.80	-	-	53.80	0.00	6	8,103	416,282.50
BOCGAS	6.10	-	-	6.10	0.00	0	-	-
CADBURY	9.05	-	-	9.05	0.00	10	4,099	37,944.00
CAP	24.00	-	-	24.00	0.00	8	7,772	196,430.50
CAPHOTEL [BLS]	2.75	-	-	2.75	0.00	0	-	-
CAPOIL [MRF]	0.20	-	-	0.20	0.00	1	2,000	400.00
CAVERTON [BLS]	2.50	2.55	2.39	2.55	0.05	22	641,877	1,568,168.80
CCNN [BLS]	18.80	-	-	18.80	0.00	24	46,693	822,738.75
CHAMPION [BLS]	0.93	-	-	0.93	0.00	1	100	100.00
CHAMS	0.37	0.34	0.34	0.34	-0.03	14	1,487,108	505,616.72
CHELLARAM	3.08	2.78	2.78	2.78	-0.30	1	166,418	462,642.04
CHIPLC	0.37	0.37	0.37	0.37	0.00	6	287,642	106,427.54
CILEASING	5.40	5.90	5.90	5.90	0.50	55	656,866	3,389,286.70
CONOIL	18.50	-	-	18.50	0.00	18	36,832	628,207.85
CONTINSURE	2.20	-	-	2.20	0.00	0	-	-
CORNERST	0.62	-	-	0.62	0.00	4	229,500	135,620.00
COURTVILLE	0.23	0.24	0.24	0.25	0.02	8	1,000,386	241,250.98
CUSTODIAN	6.00	6.00	6.00	6.00	0.00	7	333,927	2,002,861.55
CUTIX	1.49	-	-	1.49	0.00	2	5,000	7,450.00
CWG [BLS]	2.54	-	-	2.54	0.00	0	-	-
DAARCOMM	0.36	-	-	0.36	0.00	1	1,400	504.00
DANGCEM	140.00	141.20	140.00	140.00	0.00	112	4,977,549	697,980,979.30
DANGSUGAR	15.00	15.10	14.95	15.10	0.10	83	2,297,888	34,461,761.65
DEAPCAP [DIP]	0.40	-	-	0.40	0.00	0	-	-
DUNLOP [MRS]	0.20	-	-	0.20	0.00	0	-	-
EKOCORP [BLS]	4.15	-	-	4.15	0.00	2	270	1,120.50
ELLAHLAKES [BLS]	4.26	-	-	4.26	0.00	0	-	-
ENAMELWA	22.10	-	-	22.10	0.00	0	-	-
ETERNA	3.00	-	-	3.00	0.00	8	9,284	25,782.60
ETI	6.50	6.40	6.40	6.40	-0.10	95	2,499,839	16,020,020.55
ETRANZACT [BLS]	2.61	-	-	2.61	0.00	0	-	-
EVANSMED [DIP]	0.50	-	-	0.50	0.00	0	-	-
FBNH	6.30	6.25	6.20	6.20	-0.10	173	2,964,577	18,427,033.60
FCMB	1.84	1.84	1.78	1.80	-0.04	61	5,232,715	9,475,959.20
FIDELITYBK	2.00	2.04	1.98	2.00	0.00	80	12,524,492	25,065,193.85
FIDSON	3.10	-	-	3.10	0.00	22	414,400	1,175,870.00
FLOURMILL	19.00	19.30	19.00	19.30	0.30	64	1,022,941	19,516,417.65
FO	18.10	-	-	18.10	0.00	21	52,120	851,496.95
FTNCOCOA [RST]	0.20	-	-	0.20	0.00	1	25,000	5,000.00
GLAXOSMITH	5.80	-	-	5.80	0.00	94	2,851,589	14,978,626.70
GOLDBREW [RST]	0.89	-	-	0.89	0.00	0	-	-
GOLDINSURE [MRS]	0.20	-	-	0.20	0.00	0	-	-
GSPECPLC	4.65	-	-	4.65	0.00	0	-	-
GUARANTY	28.65	28.65	27.95	28.00	-0.65	208	13,322,567	373,007,964.50
GUINEAINS	0.20	-	-	0.20	0.00	0	-	-
GUINNESS	29.00	29.50	29.00	29.00	0.00	52	15,638,048	460,630,681.80
HONYFLOUR	0.99	-	-	0.99	0.00	10	134,050	136,417.50
IKEJAHOTEL	1.02	-	-	1.02	0.00	1	70	72.10
INFINITY [BLS]	1.39	-	-	1.39	0.00	0	-	-
INITSPLC	0.70	-	-	0.70	0.00	0	-	-
INTBREW	10.10	-	-	10.10	0.00	6	12,246	115,311.20
INTENEGINS [MRS]	0.38	-	-	0.38	0.00	0	-	-
INTERLINK	3.20	-	-	3.20	0.00	0	-	-
JAIZBANK	0.65	0.64	0.63	0.63	-0.02	22	816,919	521,052.66
JAPAULOIL	0.20	0.20	0.20	0.20	0.00	8	280,700	56,140.00
JBERGER	19.00	-	-	19.00	0.00	5	31,100	556,712.50
JOHNHOLT	0.56	-	-	0.56	0.00	4	23,205	12,762.75
JULI [MRF]	1.51	-	-	1.51	0.00	0	-	-
LASACO	0.26	0.25	0.25	0.25	-0.01	7	474,958	118,939.50
LAWUNION	0.55	-	-	0.55	0.00	1	2,200	1,320.00
LEARNAFRCA	1.25	-	-	1.25	0.00	0	-	-
LINKASSURE	0.51	0.48	0.48	0.48	-0.03	4	252,900	122,875.76
LIVESTOCK	0.51	-	-	0.51	0.00	12	222,000	112,415.50
MANSARD	1.80	-	-	1.80	0.00	1	200	334.00
MAYBAKER	2.14	-	-	2.14	0.00	9	39,769	80,260.76
MBENEFIT	0.20	-	-	0.20	0.00	0	-	-
MCNICHOLS	0.46	-	-	0.46	0.00	0	-	-
MEDVIEWAIR [BLS]	1.62	-	-	1.62	0.00	1	100	178.00
MEYER	0.54	-	-	0.54	0.00	0	-	-
MOBIL	147.90	-	-	147.90	0.00	9	7,301	978,270.50
MORISON	0.50	-	-	0.50	0.00	0	-	-
MRS	15.30	-	-	15.30	0.00	4	7,464	103,003.20
MTNN	116.00	118.00	118.00	118.00	2.00	81	488,941	56,825,896.10
MULTITREX [BMF]	0.36	-	-	0.36	0.00	0	-	-
MULTIVERSE	0.20	-	-	0.20	0.00	0	-	-
NAHCO	2.38	-	-	2.38	0.00	21	356,346	834,921.80
NASCON	14.00	-	-	14.00	0.00	22	128,521	1,650,129.25
NB	51.25	-	-	51.25	0.00	57	317,922	16,407,529.50
NCR	4.50	-	-	4.50	0.00	0	-	-
NEIMETH	0.73	-	-	0.73	0.00	1	9,000	5,940.00
NEM	2.00	1.95	1.95	1.95	-0.05	5	121,500	238,000.00
NESF	552.20	-	-	552.20	0.00	0	-	-
NESTLE	1,300.00	1,300.00	1,300.00	1,300.00	0.00	54	297,111	385,498,452.60
NIG-GERMAN [DIP]	3.62	-	-	3.62	0.00	0	-	-
NIGERINS	0.20	-	-	0.20	0.00	0	-	-
NNFM	4.30	-	-	4.30	0.00	0	-	-
NOTORE [BLS]	62.50	-	-	62.50	0.00	0	-	-
NPFMCRFBK	1.15	-	-	1.15	0.00	1	5,000	5,500.00
NSLTECH	0.20	-	-	0.20	0.00	0	-	-
NSE30	1,111.20	1,112.16	1,107.65	1,109.04	-2.16	0	141,815,631	2,820,865,716.00
NSE50	1,280.39	1,280.39	1,273.00	1,273.94	-6.45	0	120,941,266	2,604,953,908.00
NSEAFRBVI	936.64	939.02	929.19	936.18	-0.46	0	76,018,028	1,070,743,242.00
NSEAFRHDYI	1,368.17	1,370.11	1,357.60	1,369.08	0.91	0	120,314,875	1,244,647,383.00
NSEASEM	757.63	734.99	734.99	734.99	-22.64	0	168,418	463,042.04
NSEASI	26,384.21	26,445.80	26,332.35	26,434.00	49.79	0	180,059,295	3,024,087,197.00
NSEBNK	346.78	346.78	343.44	345.42	-1.36	0	102,616,672	1,111,522,691.00
NSECG	1,021.77	1,021.77	1,015.50	1,016.46	-5.31	0	131,850,306	2,798,237,771.00
NSECNSMRGDS	539.34	540.26	539.34	539.97	0.63	0	20,623,008	927,156,302.30
NSEINDUSTR	1,051.21	1,057.25	1,049.54	1,051.21	0.00	0	6,850,647	723,858,300.10
NSEINS	120.24	120.24	119.43	119.43	-0.81	0	2,666,926	1,105,418.80
NSELOTUSISLM	1,739.58	1,742.75	1,737.97	1,738.91	-0.67	0	12,529,041	1,146,760,034.00
NSEMAINBOARD	1,102.38	1,102.38	1,097.89	1,098.10	-4.28	0	107,654,605	1,544,223,617.00
NSEMERIGRW	1,300.86	1,300.86	1,289.37	1,290.00	-10.86	0	34,610,452	1,497,807,914.00
NSEMERIVAL	1,355.39	1,377.35	1,351.14	1,371.59	16.20	0	80,044,258	506,246,534.30
NSEOILGAS	233.90	234.98	233.90	234.98	1.08	0	1,768,206	13,136,125.22
NSEPENSION	998.01	1,001.31	996.49	999.59	1.58	0	162,494,498	2,931,179,534.00
NSEPREMIUM	2,132.90	2,148.19	2,130.15	2,148.19	15.29	0	72,404,690	1,479,863,580.00
OANDO	3.60	3.75	3.65	3.75	0.15	47	1,650,209	6,084,827.12
OKOMUOIL	54.50	-	-	54.50	0.00	6	3,404	194,211.00
OMATEK [DWL]	0.50	-	-	0.50	0.00	0	-	-
OMOMORBNK [BLS]	0.55	-	-	0.55	0.00	0	-	-
PHARMDEKO	1.50	-	-	1.50	0.00	0	-	-
PORTPAINT [BLS]	2.23	-	-	2.23	0.00	0	-	-
PREMPAINTS	9.40	-	-	9.40	0.00	0	-	-
PRESCO	37.85	-	-	37.85	0.00	4	1,210	45,410.50
PRESTIGE [BLS]	0.51	-	-	0.51	0.00	2	63,478	34,263.80
PZ	5.00	-	-	5.00	0.00	15	373,395	1,948,868.55
RAKUNITY	0.30	-	-	0.30	0.00	0	-	-
REDSTAREX	4.45	-	-	4.45	0.00	2	7,280	29,634.00
REGALINS	0.20	0.20	0.20	0.20	0.00	1	355,000	71,000.00
RESORTSAL [MRF]	0.20	-	-	0.20	0.00	0	-	-
ROADS [DIP]	6.60	-	-	6.60	0.00	0	-	-
ROYALEX	0.29	0.29	0.29	0.29	0.00	6	255,519	73,355.77
RTBRISCOE	0.21	-	-	0.21	0.00	0	-	-
SCOA	2.93	-	-	2.93	0.00	0	-	-
SEPLAT	549.70	-	-	549.70	0.00	3	7,502	3,751,023.60
SKYAVN	4.19	-	-	4.19	0.00	0	-	-
SKYESHELT	85.50	-	-	85.50	0.00	0	-	-
SMURFIT [MRF]	0.29	-	-	0.29	0.00	0	-	-
SOVRENINS	0.20	-	-	0.20	0.00	4	101,164	20,232.80
STACO [MRF]	0.48	-	-	0.48	0.00	0	-	-
STANBIC	36.80	36.10	36.10	36.10	-0.70	18	530,464	19,261,008.65
STDINSURE [MRF]	0.20	-	-	0.20	0.00	0	-	-
STERLNBANK	1.92	1.97	1.94	1.97	0.05	52	7,832,276	15,229,050.30
STUDPRESS	1.99	-	-	1.99	0.00	0	-	-
SUNUASSUR	0.20	-	-	0.20	0.00	2	1,500	300.00
TANTALIZER	0.20	-	-	0.20	0.00	0	-	-
THOMASWY [RST]	0.38	-	-	0.38	0.00	0	-	-
TOTAL	110.90	-	-	110.90	0.00	5	6,778	739,296.00
TOURIST [DIP]	3.50	-	-	3.50	0.00	0	-	-
TRANSCOHOT [BLS]	5.40	-	-	5.40	0.00	0	-	-
TRANSCORP	0.99	1.01	0.98	1.00	0.01	57	10,520,515	10,455,727.40
TRANSEXPR	0.99	-	-	0.99	0.00	0	-	-
TRIPPLEG	0.64	-	-	0.64	0.00	0	-	-
UAC-PROP	1.00	-	-	1.00	0.00	4	8,170	7,521.59
UACN	8.05	8.30	8.20	8.30	0.25	100	11,564,052	94,879,218.40
UBA	6.50	6.75	6.55	6.75	0.25	143	29,334,502	192,722,465.45
UBN [BLS]	6.60	-	-	6.60	0.00	23	167,464	1,053,304.65
UCAP	2.23	2.16	2.13	2.16	-0.07	82	4,843,119	10,375,508.64
UHOMREIT	40.70	-	-	40.70	0.00	0	-	-
UNHOMES [MRS]	3.02	-	-	3.02	0.00	0	-	-
UNIC [MRF]	0.20	-	-	0.20	0.00	0	-	-
UNILEVER	18.50	-	-	18.50	0.00	44	359,244	6,610,236.30
UNIONDAC	0.24	0.22	0.22	0.22	-0.02	1	105,000	23,100.00
UNIONDICON [BRS]	12.15	-	-	12.15	0.00	0	-	-
UNITYBNK	0.70	-	-	0.70	0.00	9	24,605	16,247.30
UNIVINSURE	0.20	-	-	0.20	0.00	0	-	-
UPDCREIT	4.45	-	-	4.45	0.00	1	55	222.75
UPL	1.34	-	-	1.34	0.00	1	84,500	114,075.00
VALUEFUND	103.20	-	-	103.20	0.00	0	-	-
VANLEER	9.10	-	-	9.10	0.00	0	-	-
VERITASKAP	0.20	-	-	0.20	0.00	1	3	0.60
VITAFOAM	3.90	-	-	3.90	0.00	21	37,443	142,452.28
WAPCO	13.60	13.75	13.50	13.60	0.00	60	1,801,124	24,404,378.20
WAPIC	0.35	0.36	0.35	0.35	0.00	31	909,181	321,186.30
WEMABANK	0.67	0.67	0.64	0.67	0.00	48	3,288,118	2,151,835.05
ZENITHBANK	18.55	18.55	18.40	18.50	-0.05	255	19,853,596	366,310,284.05

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	1.00	-	-	1.00	0.00	2	4,500	4,050.00
ABCTRANS	0.44	-	-	0.44	0.00	4	32,400	13,608.00
ACADEMY	0.37	-	-	0.37	0.00	1	400	136.00
ACCESS	9.20	9.35	9.05	9.30	0.10	226	12,976,899	119,441,519.55
AFRINSURE	0.20	-	-	0.20	0.00	0	-	-
AFRIPRUD	4.10	-	-	4.10	0.00	36	236,055	967,589.87
AFROMEDIA	0.34	-	-	0.34	0.00	0	-	-
AGLEVENT [BLS]	0.36	-	-	0.36	0.00	3	4,600	1,794.00
AIICO	0.72	-	-	0.72	0.00	8	98,700	70,838.50
AIRTELAFRI	298.90	-	-	298.90	0.00	8	1,358	422,140.00
ALEX [BLS]	8.10	-	-	8.10	0.00	0	-	-
ANINO [DIP]	0.25	-	-	0.25	0.00	0	-	-
ARBICO [BLS]	3.89	-	-	3.89	0.00	0	-	-
ASOSAVINGS [MRS]	0.50	-	-	0.50	0.00	0	-	-
AUSTINLAZ [BLS]	2.09	-	-	2.09	0.00	0	-	-
BERGER	6.75	-	-	6.75	0.00	5	4,406	30,040.80
BETAGLAS	53.80	-	-	53.80	0.00	6	8,103	416,282.50
BOCGAS	6.10	-	-	6.10	0.00	0	-	-
CADBURY	9.05	-	-	9.05	0.00	10	4,099	37,944.00
CAP	24.00	-	-	24.00	0.00	8	7,772	196,430.50
CAPHOTEL [BLS]	2.75	-	-	2.75	0.00	0	-	-
CAPOIL [MRF]	0.20	-	-	0.20	0.00	1	2,000	400.00
CAVERTON [BLS]	2.50	2.55	2.39	2.55	0.05	22	641,877	1,568,168.80
CCNN [BLS]	18.80	-	-	18.80	0.00	24	46,693	822,738.75
CHAMPION [BLS]	0.93	-	-	0.93	0.00	1	100	100.00
CHAMS	0.37	0.34	0.34	0.34	-0.03	14	1,487,108	505,616.72
CHELLARAM	3.08	2.78	2.78	2.78	-0.30	1	166,418	462,642.04
CHIPLC	0.37	0.37	0.37	0.37	0.00	6	287,642	106,427.54
CILEASING	5.40	5.90	5.90	5.90	0.50	55	656,866	3,389,286.70
CONOIL	18.50	-	-	18.50	0.00	18	36,832	628,207.85
CONTINSURE	2.20	-	-	2.20	0.00	0	-	-
CORNERST	0.62	-	-	0.62	0.00	4	229,500	135,620.00
COURTVILLE	0.23	0.24	0.24	0.25	0.02	8	1,000,386	241,250.98
CUSTODIAN	6.00	6.00	6.00	6.00	0.00	7	333,927	2,002,861.55
CUTIX	1.49	-	-	1.49	0.00	2	5,000	7,450.00
CWG [BLS]	2.54	-	-	2.54	0.00	0	-	-
DAARCOMM	0.36	-	-	0.36	0.00	1	1,400	504.00
DANGCEM	140.00	141.20	140.00	140.00	0.00	112	4,977,549	697,980,979.30
DANGSUGAR	15.00	15.10	14.95	15.10	0.10	83	2,297,888	34,461,761.65
DEAPCAP [DIP]	0.40	-	-	0.40	0.00	0	-	-
DUNLOP [MRS]	0.20	-	-	0.20	0.00	0	-	-
EKOCORP [BLS]	4.15	-	-	4.15	0.00	2	270	1,120.50
ELLAHLAKES [BLS]	4.26	-	-	4.26	0.00	0	-	-
ENAMELWA	22.10	-	-	22.10	0.00	0	-	-
ETERNA	3.00	-	-	3.00	0.00	8	9,284	25,782.60
ETI	6.50	6.40	6.40	6.40	-0.10	95	2,499,839	16,020,020.55
ETRANZACT [BLS]	2.61	-	-	2.61	0.00	0	-	-
EVANSMED [DIP]	0.50	-	-	0.50	0.00	0	-	-
FBNH	6.30	6.25	6.20	6.20	-0.10	173	2,964,577	18,427,033.60
FCMB	1.84	1.84	1.78	1.80	-0.04	61	5,232,715	9,475,959.20
FIDELITYBK	2.00	2.04	1.98	2.00	0.00	80	12,524,492	25,065,193.85
FIDSON	3.10	-	-	3.10	0.00	22	414,400	1,175,870.00
FLOURMILL	19.00	19.30	19.00	19.30	0.30	64	1,022,941	19,516,417.65
FO	18.10	-	-	18.10	0.00	21	52,120	851,496.95
FTNCOCOA [RST]	0.20	-	-	0.20	0.00	1	25,000	5,000.00
GLAXOSMITH	5.80	-	-	5.80	0.00	94	2,851,589	14,978,626.70
GOLDBREW [RST]	0.89	-	-	0.89	0.00	0	-	-
GOLDINSURE [MRS]	0.20	-	-	0.20	0.00	0	-	-
GSPECPLC	4.65	-	-	4.65	0.00	0	-	-
GUARANTY	28.65	28.65	27.95	28.00	-0.65	208	13,322,567	373,007,964.50
GUINEAINS	0.20	-	-	0.20	0.00	0	-	-
GUINNESS	29.00	29.50	29.00	29.00	0.00	52	15,638,048	460,630,681.80
HONYFLOUR	0.99	-	-	0.99	0.00	10	134,050	136,417.50
IKEJAHOTEL	1.02	-	-	1.02	0.00	1	70	72.10
INFINITY [BLS]	1.39	-	-	1.39	0.00	0	-	-
INITSPLC	0.70	-	-	0.70	0.00	0	-	-
INTBREW	10.10	-	-	10.10	0.00	6	12,246	115,311.20
INTENEGINS [MRS]	0.38	-	-	0.38	0.00	0	-	-
INTERLINK	3.20	-	-	3.20	0.00	0	-	-
JAIZBANK	0.65	0.64	0.63	0.63	-0.02	22	816,919	521,052.66
JAPAULOIL	0.20	0.20	0.20	0.20	0.00	8	280,700	56,140.00
JBERGER	19.00	-	-	19.00	0.00	5	31,100	556,712.50
JOHNHOLT	0.56	-	-	0.56	0.00	4	23,205	12,762.75
JULI [MRF]	1.51	-	-	1.51	0.00	0	-	-
LASACO	0.26	0.25	0.25	0.25	-0.01	7	474,958	118,939.50
LAWUNION	0.55	-	-	0.55	0.00	1	2,200	1,320.00
LEARNAFRCA	1.25	-	-	1.25	0.00	0	-	-
LINKASSURE	0.51	0.48	0.48	0.48	-0.03	4	252,900	122,875.76
LIVESTOCK	0.51	-	-	0.51	0.00	12	222,000	112,415.50
MANSARD	1.80	-	-	1.80	0.00	1	200	334.00
MAYBAKER	2.14	-	-	2.14	0.00	9	39,769	80,260.76
MBENEFIT	0.20	-	-	0.20	0.00	0	-	-
MCNICHOLS	0.46	-	-	0.46	0.00	0	-	-
MEDVIEWAIR [BLS]	1.62	-	-	1.62	0.00	1	100	178.00
MEYER	0.54	-	-	0.54	0.00	0	-	-
MOBIL	147.90	-	-	147.90	0.00	9	7,301	978,270.50
MORISON	0.50	-	-	0.50	0.00	0	-	-
MRS	15.30	-	-	15.30	0.00	4	7,464	103,003.20
MTNN	116.00	118.00	118.00	118.00	2.00	81	488,941	56,825,896.10
MULTITREX [BMF]	0.36	-	-	0.36	0.00	0	-	-
MULTIVERSE	0.20	-	-	0.20	0.00	0	-	-
NAHCO	2.38	-	-	2.38	0.00	21	356,346	834,921.80
NASCON	14.00	-	-	14.00	0.00	22	128,521	1,650,129.25
NB	51.25	-	-	51.25	0.00	57	317,922	16,407,529.50
NCR	4.50	-	-	4.50	0.00	0	-	-
NEIMETH	0.73	-	-	0.73	0.00	1	9,000	5,940.00
NEM	2.00	1.95	1.95	1.95	-0.05	5	121,500	238,000.00
NESF	552.20	-	-	552.20	0.00	0	-	-
NESTLE	1,300.00	1,300.00	1,300.00	1,300.00	0.00	54	297,111	385,498,452.60
NIG-GERMAN [DIP]	3.62	-	-	3.62	0.00	0	-	-
NIGERINS	0.20	-	-	0.20	0.00	0	-	-
NNFM	4.30	-	-	4.30	0.00	0	-	-
NOTORE [BLS]	62.50	-	-	62.50	0.00	0	-	-
NPFMCRFBK	1.15	-	-	1.15	0.00	1	5,000	5,500.00
NSLTECH	0.20	-	-	0.20	0.00	0	-	-
NSE30	1,111.20	1,112.16	1,107.65	1,109.04	-2.16	0	141,815,631	2,820,865,716.00
NSE50	1,280.39	1,280.39	1,273.00	1,273.94	-6.45	0	120,941,266	2,604,953,908.00
NSEAFRBVI	936.64	939.02	929.19	936.18	-0.46	0	76,018,028	1,070,743,242.00
NSEAFRHDYI	1,368.17	1,370.11	1,357.60	1,369.08	0.91	0	120,314,875	1,244,647,383.00
NSEASEM	757.63	734.99	734.99	734.99	-22.64	0	168,418	463,042.04
NSEASI	26,384.21	26,445.80	26,332.35	26,434.00	49.79	0	180,059,295	3,024,087,197.00
NSEBNK	346.78	346.78	343.44	345.42	-1.36	0	102,616,672	1,111,522,691.00
NSECG	1,021.77	1,021.77	1,015.50	1,016.46	-5.31	0	131,850,306	2,798,237,771.00
NSECNSMRGDS	539.34	540.26	539.34	539.97	0.63	0	20,623,008	927,156,302.30
NSEINDUSTR	1,051.21	1,057.25	1,049.54	1,051.21	0.00	0	6,850,647	723,858,300.10
NSEINS	120.24	120.24	119.43	119.43	-0.81	0	2,666,926	1,105,418.80
NSELOTUSISLM	1,739.58	1,742.75	1,737.97	1,738.91	-0.67	0	12,529,041	1,146,760,034.00
NSEMAINBOARD	1,102.38	1,102.38	1,097.89	1,098.10	-4.28	0	107,654,605	1,544,223,617.00
NSEMERIGRW	1,300.86	1,300.86	1,289.37	1,290.00	-10.86	0	34,610,452	1,497,807,914.00
NSEMERIVAL	1,355.39	1,377.35	1,351.14	1,371.59	16.20	0	80,044,258	506,246,534.30
NSEOILGAS	233.90	234.98	233.90	234.98	1.08	0	1,768,206	13,136,125.22
NSEPENSION	998.01	1,001.31	996.49	999.59	1.58	0	162,494,498	2,931,179,534.00
NSEPREMIUM	2,132.90	2,148.19	2,130.15	2,148.19	15.29	0	72,404,690	1,479,863,580.00
OANDO	3.60	3.75	3.65	3.75	0.15	47	1,650,209	6,084,827.12
OKOMUOIL	54.50	-	-	54.50	0.00	6	3,404	194,211.00
OMATEK [DWL]	0.50	-	-	0.50	0.00	0	-	-
OMOMORBNK [BLS]	0.55	-	-	0.55	0.00	0	-	-
PHARMDEKO	1.50	-	-	1.50	0.00	0	-	-
PORTPAINT [BLS]	2.23	-	-	2.23	0.00	0	-	-
PREMPAINTS	9.40	-	-	9.40	0.00	0	-	-
PRESCO	37.85	-	-	37.85	0.00	4	1,210	45,410.50
PRESTIGE [BLS]	0.51	-	-	0.51	0.00	2	63,478	34,263.80
PZ	5.00	-	-	5.00	0.00	15	373,395	1,948,868.55
RAKUNITY	0.30	-	-	0.30	0.00	0	-	-
REDSTAREX	4.45	-	-	4.45	0.00	2	7,280	29,634.00
REGALINS	0.20	0.20	0.20	0.20	0.00	1	355,000	71,000.00
RESORTSAL [MRF]	0.20	-	-	0.20	0.00	0	-	-
ROADS [DIP]	6.60	-	-	6.60	0.00	0	-	-
ROYALEX	0.29	0.29	0.29	0.29	0.00	6	255,519	73,355.77
RTBRISCOE	0.21	-	-	0.21	0.00	0	-	-
SCOA	2.93	-	-	2.93	0.00	0	-	-
SEPLAT	549.70	-	-	549.70	0.00	3	7,502	3,751,023.60
SKYAVN	4.19	-	-	4.19	0.00	0	-	-
SKYESHELT	85.50	-	-	85.50	0.00	0	-	-
SMURFIT [MRF]	0.29	-	-	0.29	0.00	0	-	-
SOVRENINS	0.20	-	-	0.20	0.00	4	101,164	20,232.80
STACO [MRF]	0.48	-	-	0.48	0.00	0	-	-
STANBIC	36.80	36.10	36.10	36.10	-0.70	18	530,464	19,261,008.65
STDINSURE [MRF]	0.20	-	-	0.20	0.00	0	-	-
STERLNBANK	1.92	1.97	1.94	1.97	0.05	52	7,832,276	15,229,050.30
STUDPRESS	1.99	-	-	1.99	0.00	0	-	-
SUNUASSUR	0.20	-	-	0.20	0.00	2	1,500	300.00
TANTALIZER	0.20	-	-	0.20	0.00	0	-	-
THOMASWY [RST]	0.38	-	-	0.38	0.00	0	-	-
TOTAL	110.90	-	-	110.90	0.00	5	6,778	739,296.00
TOURIST [DIP]	3.50	-	-	3.50	0.00	0	-	-
TRANSCOHOT [BLS]	5.40	-	-	5.40	0.00	0	-	-
TRANSCORP	0.99	1.01	0.98	1.00	0.01	57	10,520,515	10,455,727.40
TRANSEXPR	0.99	-	-	0.99	0.00	0	-	-
TRIPPLEG	0.64	-	-	0.64	0.00	0	-	-
UAC-PROP	1.00	-	-	1.00	0.00	4	8,170	7,521.59
UACN	8.05	8.30	8.20	8.30	0.25	100	11,564,052	94,879,218.40
UBA	6.50	6.75	6.55	6.75	0.25	143	29,334,502	192,722,465.45
UBN [BLS]	6.60	-	-	6.60	0.00	23	167,464	1,053,304.65
UCAP	2.23	2.16	2.13	2.16	-0.07	82	4,843,119	10,375,508.64
UHOMREIT	40.70	-	-	40.70	0.00	0	-	-
UNHOMES [MRS]	3.02	-	-	3.02	0.00	0	-	-
UNIC [MRF]	0.20	-	-	0.20	0.00	0	-	-
UNILEVER	18.50	-	-	18.50	0.00	44	359,244	6,610,236.30
UNIONDAC	0.24	0.22	0.22	0.22	-0.02	1	105,000	23,100.00
UNIONDICON [BRS]	12.15	-	-	12.15	0.00	0	-	-
UNITYBNK	0.70	-	-	0.70	0.00	9	24,605	16,247.30
UNIVINSURE	0.20	-	-	0.20	0.00	0	-	-
UPDCREIT	4.45	-	-	4.45	0.00	1	55	222.75
UPL	1.34	-	-	1.34	0.00	1	84,500	114,075.00
VALUEFUND	103.20	-	-	103.20	0.00	0	-	-
VANLEER	9.10	-	-	9.10	0.00	0	-	-
VERITASKAP	0.20	-	-	0.20	0.00	1	3	0.60
VITAFOAM	3.90	-	-	3.90	0.00	21	37,443	142,452.28
WAPCO	13.60	13.75	13.50	13.60	0.00	60	1,801,124	24,404,378.20
WAPIC	0.35	0.36	0.35	0.35	0.00	31	909,181	321,186.30
WEMABANK	0.67	0.67	0.64	0.67	0.00	48	3,288,118	2,151,835.05
ZENITHBANK	18.55	18.55	18.40	18.50	-0.05	255	19,853,596	366,310,284.05

Stock

PClose

Open

High

Low

Chg

%Chg

Deals

Volume

Value

ABBEYBDS

1.00

0.00

4,500

4,050.00

ABCTRANS

0.44

0.00

32,400

13,608.00

ACADEMY

0.37

0.00

400

136.00

ACCESS

9.20

9.35

9.05

9.30

0.10

226

12,976,899

119,441,519.55

AFRINSURE

0.20

0.00

AFRIPRUD

4.10

0.00

236,055

967,589.87

AFROMEDIA

0.34

0.00

AGLEVENT [BLS]

0.36

0.00

4,600

1,794.00

AIICO

0.72

0.00

98,700

70,838.50

AIRTELAFRI

298.90

0.00

1,358

422,140.00

ALEX [BLS]

8.10

0.00

ANINO [DIP]

0.25

0.00

ARBICO [BLS]

3.89

0.00

ASOSAVINGS [MRS]

0.50

0.00

AUSTINLAZ [BLS]

2.09

0.00

BERGER

6.75

0.00

4,406

30,040.80

BETAGLAS

53.80

0.00

8,103

416,282.50

BOCGAS

6.10

0.00

CADBURY

9.05

0.00

4,099

37,944.00

CAP

24.00

0.00

7,772

196,430.50

CAPHOTEL [BLS]

2.75

0.00

CAPOIL [MRF]

0.20

0.00

2,000

400.00

CAVERTON [BLS]

2.50

2.55

2.39

2.55

0.05

641,877

1,568,168.80

CCNN [BLS]

18.80

0.00

46,693

822,738.75

CHAMPION [BLS]

0.93

0.00

100

100.00

CHAMS

0.37

0.34

-0.03

1,487,108

505,616.72

CHELLARAM

3.08

2.78

-0.30

166,418

462,642.04

CHIPLC

0.37

0.00

287,642

106,427.54

CILEASING

5.40

5.90

0.50

656,866

3,389,286.70

CONOIL

18.50

0.00

36,832

628,207.85

CONTINSURE

2.20

0.00

CORNERST

0.62

0.00

229,500

135,620.00

COURTVILLE

0.23

0.24

0.25

0.02

1,000,386

241,250.98

CUSTODIAN

6.00

0.00

333,927

2,002,861.55

CUTIX

1.49

0.00

5,000

7,450.00

CWG [BLS]

2.54

0.00

DAARCOMM

0.36

0.00

1,400

504.00

DANGCEM

140.00

141.20

140.00

0.00

112

4,977,549

697,980,979.30

DANGSUGAR

15.00

15.10

14.95

15.10

0.10

2,297,888

34,461,761.65

DEAPCAP [DIP]

0.40

0.00

DUNLOP [MRS]

0.20

0.00

EKOCORP [BLS]

4.15

0.00

270

1,120.50

ELLAHLAKES [BLS]

4.26

0.00

ENAMELWA

22.10

0.00

ETERNA

3.00

0.00

9,284

25,782.60

ETI

6.50

6.40

-0.10

2,499,839

16,020,020.55

ETRANZACT [BLS]

2.61

0.00

EVANSMED [DIP]

0.50

0.00

FBNH

6.30

6.25

6.20

-0.10

173

2,964,577

18,427,033.60

FCMB

1.84

1.78

1.80

-0.04

5,232,715

9,475,959.20

FIDELITYBK

2.00

2.04

1.98

2.00

0.00

12,524,492

25,065,193.85

FIDSON

3.10

0.00

414,400

1,175,870.00

FLOURMILL

19.00

19.30

19.00

19.30

0.30

1,022,941

19,516,417.65

18.10

0.00

52,120

851,496.95

FTNCOCOA [RST]

0.20

0.00

25,000

5,000.00

GLAXOSMITH

5.80

0.00

2,851,589

14,978,626.70

GOLDBREW [RST]

0.89

0.00

GOLDINSURE [MRS]

0.20

0.00

GSPECPLC

4.65

0.00

GUARANTY

28.65

27.95

28.00

-0.65

208

13,322,567

373,007,964.50

GUINEAINS

0.20

0.00

GUINNESS

29.00

29.50

29.00

0.00

15,638,048

460,630,681.80

HONYFLOUR

0.99

0.00

134,050

136,417.50

IKEJAHOTEL

1.02

0.00

72.10

INFINITY [BLS]

1.39

0.00

INITSPLC

0.70

0.00

INTBREW

10.10

0.00

12,246

115,311.20

INTENEGINS [MRS]

0.38

0.00

INTERLINK

3.20

0.00

JAIZBANK

0.65

0.64

0.63

-0.02

816,919

521,052.66

JAPAULOIL

0.20

0.00

280,700

56,140.00

JBERGER

19.00

0.00

31,100

556,712.50

JOHNHOLT

0.56

0.00

23,205

12,762.75

JULI [MRF]

1.51

0.00

LASACO

0.26

0.25

-0.01

474,958

118,939.50

LAWUNION

0.55

0.00

2,200

1,320.00

LEARNAFRCA

1.25

0.00

LINKASSURE

0.51

0.48

-0.03

252,900

122,875.76

LIVESTOCK

0.51

0.00

222,000

112,415.50

MANSARD

1.80

0.00

200

334.00

MAYBAKER

2.14

0.00

39,769

80,260.76

MBENEFIT

0.20

0.00

MCNICHOLS

0.46

0.00

MEDVIEWAIR [BLS]

1.62

0.00

100

178.00

MEYER

0.54

0.00

MOBIL

147.90

0.00

7,301

978,270.50

MORISON

0.50

0.00

MRS

15.30

0.00

7,464

103,003.20

MTNN

116.00

118.00

2.00

488,941

56,825,896.10

MULTITREX [BMF]

0.36

0.00

MULTIVERSE

0.20

0.00

NAHCO

2.38

0.00

356,346

834,921.80

NASCON

14.00

0.00

128,521

1,650,129.25

51.25

0.00

317,922

16,407,529.50

NCR

4.50

0.00

NEIMETH

0.73

0.00

9,000

5,940.00

NEM

2.00

1.95

-0.05

121,500

238,000.00

NESF

552.20

0.00

NESTLE

1,300.00

0.00

297,111

385,498,452.60

NIG-GERMAN [DIP]

3.62

0.00

NIGERINS

0.20

0.00

NNFM

4.30

0.00

NOTORE [BLS]

62.50

0.00

NPFMCRFBK

1.15

0.00

5,000

5,500.00

NSLTECH

0.20

0.00

NSE30

1,111.20

1,112.16

1,107.65

1,109.04

-2.16

141,815,631

2,820,865,716.00

NSE50

1,280.39

1,273.00

1,273.94

-6.45

120,941,266

2,604,953,908.00

NSEAFRBVI

936.64

939.02

929.19

936.18

-0.46

76,018,028

1,070,743,242.00

NSEAFRHDYI

1,368.17

1,370.11

1,357.60

1,369.08

0.91

120,314,875

1,244,647,383.00

NSEASEM

757.63

734.99

-22.64

168,418

463,042.04

NSEASI

26,384.21

26,445.80

26,332.35

26,434.00

49.79

180,059,295

3,024,087,197.00

NSEBNK

346.78

343.44

345.42

-1.36

102,616,672

1,111,522,691.00

NSECG

1,021.77

1,015.50

1,016.46

-5.31

131,850,306

2,798,237,771.00

NSECNSMRGDS

539.34

540.26

539.34

539.97

0.63

20,623,008

927,156,302.30

NSEINDUSTR

1,051.21

1,057.25

1,049.54

1,051.21

0.00

6,850,647

723,858,300.10

NSEINS

120.24

119.43

-0.81

2,666,926

1,105,418.80

NSELOTUSISLM

1,739.58

1,742.75

1,737.97

1,738.91

-0.67

12,529,041

1,146,760,034.00

NSEMAINBOARD

1,102.38

1,097.89

1,098.10

-4.28

107,654,605

1,544,223,617.00

NSEMERIGRW

1,300.86

1,289.37

1,290.00

-10.86

34,610,452

1,497,807,914.00

NSEMERIVAL

1,355.39

1,377.35

1,351.14

1,371.59

16.20

80,044,258

506,246,534.30

NSEOILGAS

233.90

234.98

233.90

234.98

1.08

1,768,206

13,136,125.22

NSEPENSION

998.01

1,001.31

996.49

999.59

1.58

162,494,498

2,931,179,534.00

NSEPREMIUM

2,132.90

2,148.19

2,130.15

2,148.19

15.29

72,404,690

1,479,863,580.00

OANDO

3.60

3.75

3.65

3.75

0.15

1,650,209

6,084,827.12

OKOMUOIL

54.50

0.00

3,404

194,211.00

OMATEK [DWL]

0.50

0.00

OMOMORBNK [BLS]

0.55

0.00

PHARMDEKO

1.50

0.00

PORTPAINT [BLS]

2.23

0.00

PREMPAINTS

9.40

0.00

PRESCO

37.85

0.00

1,210

45,410.50

PRESTIGE [BLS]

0.51

0.00

63,478

34,263.80

5.00

0.00

373,395

1,948,868.55

RAKUNITY

0.30

0.00

REDSTAREX

4.45

0.00

7,280

29,634.00

REGALINS

0.20

0.00

355,000

71,000.00

RESORTSAL [MRF]

0.20

0.00

ROADS [DIP]

6.60

0.00

ROYALEX

0.29

0.00

255,519

73,355.77

RTBRISCOE

0.21

0.00

SCOA

2.93

0.00

SEPLAT

549.70

0.00

7,502

3,751,023.60

SKYAVN

4.19

0.00

SKYESHELT

85.50

0.00

SMURFIT [MRF]

0.29

0.00

SOVRENINS

0.20

0.00

101,164

20,232.80

STACO [MRF]

0.48

0.00

STANBIC

36.80

36.10

-0.70

530,464

19,261,008.65

STDINSURE [MRF]

0.20

0.00

STERLNBANK

1.92

1.97

1.94

1.97

0.05

7,832,276

15,229,050.30

STUDPRESS

1.99

0.00

SUNUASSUR

0.20

0.00

1,500

300.00

TANTALIZER

0.20

0.00

THOMASWY [RST]

0.38

0.00

TOTAL

110.90

0.00

6,778

739,296.00

TOURIST [DIP]

3.50

0.00

TRANSCOHOT [BLS]

5.40

0.00

TRANSCORP

0.99

1.01

0.98

1.00

0.01

10,520,515

10,455,727.40

TRANSEXPR

0.99

0.00

TRIPPLEG

0.64

0.00

UAC-PROP

1.00

0.00

8,170

7,521.59

UACN

8.05

8.30

8.20

8.30

0.25

100

11,564,052

94,879,218.40

UBA

6.50

6.75

6.55

6.75

0.25

143

29,334,502

192,722,465.45

UBN [BLS]

6.60

0.00

167,464

1,053,304.65

UCAP

2.23

2.16

2.13

2.16

-0.07

4,843,119

10,375,508.64

UHOMREIT

40.70

0.00

UNHOMES [MRS]

3.02

0.00

UNIC [MRF]

0.20

0.00

UNILEVER

18.50

0.00

359,244

6,610,236.30

UNIONDAC

0.24

0.22

-0.02

105,000

23,100.00

UNIONDICON [BRS]

12.15

0.00

UNITYBNK

0.70

0.00

24,605

16,247.30

UNIVINSURE

0.20

0.00

UPDCREIT

4.45

0.00

222.75

UPL

1.34

0.00

84,500

114,075.00

VALUEFUND

103.20

0.00

VANLEER

9.10

0.00

VERITASKAP

0.20

0.00

0.60

VITAFOAM

3.90

0.00

37,443

142,452.28

WAPCO

13.60

13.75

13.50

13.60

0.00

1,801,124

24,404,378.20

WAPIC

0.35

0.36

0.35

0.00

909,181

321,186.30

WEMABANK

0.67

0.64

0.67

0.00

3,288,118

2,151,835.05

ZENITHBANK

18.55

18.40

18.50

-0.05

255

19,853,596

366,310,284.05

Price List of Traded Equities: Wednesday, 11th December, 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: Wednesday, 11th December, 2019

Comment here Cancel reply