NSEPricelist

NSE Market Data for - Monday 20th August, 2018
Top 10 Gainers - Monday 20th August, 2018 Top 10 Losers - Monday 20th August, 2018
Company Close Change Volume % Change
DANGCEM 229.50 9.50 1,147,239.00 4.42%
AIRSERVICE 4.85 0.40 122,021.00 8.25%
STANBIC 50.30 0.25 1,888,281.00 0.50%
CADBURY 10.10 0.10 355,592.00 0.99%
FCMB 1.80 0.10 775,089.00 5.56%
STERLNBANK 1.30 0.04 3,349,572.00 3.08%
AIICO 0.70 0.02 3,335,155.00 2.86%
DIAMONDBNK 1.11 0.02 4,104,629.00 1.80%
SKYEBANK [MRF] 0.51 0.02 18,319,528.00 4.00%
LASACO 0.32 0.01 250,710.00 3.13%
Company Close Change Volume % Change
NB 102.00 -3.00 1,998,911.00 -3.00%
UNILEVER 52.50 -2.50 322,127.00 -4.76%
GUARANTY 38.00 -1.05 15,398,087.00 -2.84%
PZ 13.05 -1.00 193,443.00 -7.66%
ZENITHBANK 22.15 -0.70 36,664,571.00 -3.20%
ETI 20.85 -0.55 2,707,180.00 -2.68%
FLOURMILL 21.50 -0.50 561,266.00 -2.33%
FBNH 9.80 -0.20 15,581,441.00 -2.08%
UBA 8.35 -0.20 42,720,793.00 -2.45%
UCAP 2.82 -0.20 1,740,085.00 -7.09%
Pricelist - Monday 20th August, 2018
CompanyPrevious CloseOpenHighLowCloseChange%ChangeVolumeValue(N)
ABBEYBDS 1.17 1.17 1.17 1.17 1.17 0.00 0.00% 1,170.00 1,240.20
ACCESS 9.60 9.60 9.50 9.35 9.50 -0.10 -1.05% 32,685,162.00 310,433,573.70
AFRIPRUD 4.05 4.05 4.05 4.05 4.05 0.00 0.00% 368,328.00 1,467,528.62
AGLEVENT [BLS] 0.44 0.44 0.44 0.44 0.44 0.00 0.00% 7,432.00 3,366.44
AIICO 0.68 0.68 0.70 0.70 0.70 0.02 2.86% 3,335,155.00 2,330,619.34
AIRSERVICE 4.45 4.45 4.85 4.85 4.85 0.40 8.25% 122,021.00 587,577.05
BERGER 6.55 6.55 6.55 6.55 6.55 0.00 0.00% 28,580.00 188,681.75
BETAGLAS 78.00 78.00 78.00 78.00 78.00 0.00 0.00% 1,509.00 106,689.75
BOCGAS 4.21 4.21 4.21 4.21 4.21 0.00 0.00% 5,400.00 20,466.00
CADBURY 10.00 10.00 10.10 10.00 10.10 0.10 0.99% 355,592.00 3,575,414.60
CAP 28.35 28.35 28.35 28.35 28.35 0.00 0.00% 3,015.00 86,182.65
CAVERTON [BLS] 1.90 1.90 1.90 1.90 1.90 0.00 0.00% 84,710.00 157,133.95
CHAMPION [BLS] 1.84 1.84 1.84 1.84 1.84 0.00 0.00% 13,840.00 25,623.40
CILEASING 2.50 2.50 2.50 2.50 2.50 0.00 0.00% 356,561.00 882,012.50
CONOIL 24.30 24.30 24.30 24.30 24.30 0.00 0.00% 11,869.00 259,970.70
CONTINSURE 1.40 1.40 1.40 1.40 1.40 0.00 0.00% 354,500.00 503,300.00
CORNERST 0.23 0.23 0.23 0.23 0.23 0.00 0.00% 73,265.00 16,850.95
CUSTODIAN 5.23 5.23 5.23 5.23 5.23 0.00 0.00% 13,742.00 73,206.80
CUTIX 4.18 4.18 4.18 4.18 4.18 0.00 0.00% 124,785.00 515,258.08
DANGCEM 220.00 220.00 229.50 220.00 215.00 9.50 4.42% 1,147,239.00 252,066,595.10
DANGFLOUR 7.70 7.70 7.70 7.70 7.70 0.00 0.00% 225,509.00 1,684,875.10
DANGSUGAR 14.80 14.80 14.80 14.55 14.80 0.00 0.00% 954,454.00 13,963,780.90
DIAMONDBNK 1.09 1.09 1.11 1.09 1.11 0.02 1.80% 4,104,629.00 4,504,377.56
ETERNA 6.30 6.30 6.30 6.30 6.30 0.00 0.00% 431,838.00 2,688,273.75
ETI 21.05 21.05 20.85 20.30 20.50 -0.55 -2.68% 2,707,180.00 56,094,743.00
FBNH 9.80 9.80 9.80 9.40 9.60 -0.20 -2.08% 15,581,441.00 151,562,193.50
FCMB 1.70 1.70 1.80 1.80 1.80 0.10 5.56% 775,089.00 1,351,771.32
FIDELITYBK 1.66 1.66 1.66 1.62 1.62 -0.04 -2.47% 3,178,892.00 5,182,083.69
FIDSON 6.15 6.15 6.15 6.15 6.15 0.00 0.00% 5,700.00 31,635.00
FLOURMILL 22.00 22.00 21.50 20.50 21.50 -0.50 -2.33% 561,266.00 11,627,616.30
FO 23.15 23.15 23.00 23.00 23.00 -0.15 -0.65% 427,425.00 9,831,633.65
GLAXOSMITH 15.30 15.30 15.30 15.30 15.30 0.00 0.00% 133,755.00 1,870,317.10
GOLDBREW [MRS] 0.89 0.89 0.89 0.89 0.89 0.00 0.00% 35,944.00 34,865.68
GSPECPLC [BLS] 6.35 6.35 6.35 6.35 6.35 0.00 0.00% 270.00 1,552.50
GUARANTY 38.00 38.00 38.00 36.00 36.95 -1.05 -2.84% 15,398,087.00 572,075,716.40
GUINNESS 90.00 90.00 90.00 90.00 90.00 0.00 0.00% 131,079.00 11,798,110.00
HMARKINS 0.30 0.30 0.30 0.30 0.30 0.00 0.00% 500,000.00 150,000.00
HONYFLOUR 1.58 1.58 1.46 1.45 1.46 -0.12 -8.22% 1,180,725.00 1,748,994.33
IKEJAHOTEL 2.79 2.79 2.79 2.79 2.79 0.00 0.00% 201,200.00 507,070.00
INTBREW 35.20 35.20 35.20 35.20 35.20 0.00 0.00% 56,458.00 1,902,579.50
JAIZBANK 0.54 0.54 0.53 0.53 0.53 -0.01 -1.89% 534,137.00 285,533.98
JAPAULOIL 0.28 0.28 0.26 0.26 0.26 -0.02 -7.69% 712,453.00 185,237.78
JBERGER 25.00 25.00 25.00 25.00 25.00 0.00 0.00% 34,975.00 800,625.00
JOHNHOLT 0.58 0.58 0.58 0.58 0.58 0.00 0.00% 46,686.00 26,157.06
LASACO 0.31 0.31 0.32 0.32 0.32 0.01 3.13% 250,710.00 78,620.10
LEARNAFRCA 1.12 1.12 1.12 1.12 1.12 0.00 0.00% 57,000.00 64,870.00
LINKASSURE 0.74 0.74 0.74 0.74 0.74 0.00 0.00% 103,000.00 76,340.00
LIVESTOCK 0.61 0.61 0.61 0.61 0.61 0.00 0.00% 10,100.00 6,262.00
MANSARD 2.55 2.55 2.55 2.55 2.55 0.00 0.00% 137,898.00 357,304.55
MAYBAKER 2.28 2.28 2.28 2.28 2.28 0.00 0.00% 188,787.00 434,217.86
MBENEFIT 0.30 0.30 0.30 0.30 0.30 0.00 0.00% 199,018.00 60,635.40
MOBIL 180.00 180.00 180.00 180.00 180.00 0.00 0.00% 2,266.00 391,656.10
MRS 28.55 28.55 28.55 28.55 28.55 0.00 0.00% 15.00 385.50
MULTITREX [BLS] 0.36 0.36 0.36 0.36 0.36 0.00 0.00% 500.00 165.00
NAHCO 3.73 3.73 3.90 3.73 3.74 0.01 0.27% 1,357,698.00 5,200,560.77
NASCON 20.00 20.00 20.00 20.00 20.00 0.00 0.00% 320,938.00 6,399,149.10
NB 103.00 103.00 102.00 100.00 100.00 -3.00 -3.00% 1,998,911.00 203,624,438.90
NCR 6.30 6.30 6.30 6.30 6.30 0.00 0.00% 598.00 3,415.50
NEIMETH 0.60 0.60 0.60 0.60 0.60 0.00 0.00% 20,215.00 10,916.10
NEM 2.85 2.85 2.85 2.85 2.85 0.00 0.00% 456,734.00 1,342,148.14
NESTLE 1,500.00 1,500.00 1,500.00 1,500.00 1,500.00 0.00 0.00% 111,100.00 166,649,695.00
NIGERINS 0.40 0.40 0.40 0.40 0.40 0.00 0.00% 500,085.00 200,034.00
NNFM 6.50 6.50 6.50 6.50 6.50 0.00 0.00% 279.00 1,674.00
NOTORE 62.50 62.50 62.50 62.50 62.50 0.00 0.00% 1,000,500.00 62,528,250.00
NPFMCRFBK 1.60 1.60 1.60 1.60 1.60 0.00 0.00% 622,000.00 932,870.00
NSLTECH 0.23 0.23 0.23 0.23 0.23 0.00 0.00% 14,850.00 3,415.50
OANDO 4.90 4.90 5.00 4.75 4.75 -0.15 -3.16% 1,068,449.00 5,204,617.30
OKOMUOIL 74.55 74.55 74.55 74.55 74.55 0.00 0.00% 4,927.00 375,007.40
PRESCO 60.00 60.00 60.00 60.00 60.00 0.00 0.00% 8,194.00 492,585.80
PRESTIGE 0.57 0.57 0.57 0.57 0.57 0.00 0.00% 1,000.00 580.00
PZ 14.05 14.05 13.05 13.05 13.05 -1.00 -7.66% 193,443.00 2,525,062.40
REGALINS 0.23 0.23 0.24 0.22 0.24 0.01 4.17% 1,602,173.00 368,499.79
ROYALEX 0.27 0.27 0.27 0.27 0.27 0.00 0.00% 1,000.00 290.00
SEPLAT 650.00 650.00 650.00 650.00 650.00 0.00 0.00% 3,513.00 2,240,865.00
SKYEBANK [MRF] 0.48 0.48 0.51 0.49 0.50 0.02 4.00% 18,319,528.00 9,157,967.05
SOVRENINS 0.26 0.26 0.26 0.25 0.26 0.00 0.00% 997,100.00 250,186.00
STANBIC 50.05 50.05 50.30 50.05 50.30 0.25 0.50% 1,888,281.00 94,880,781.65
STERLNBANK 1.26 1.26 1.30 1.24 1.30 0.04 3.08% 3,349,572.00 4,183,080.03
SUNUASSUR 0.20 0.20 0.20 0.20 0.20 0.00 0.00% 50,216.00 10,043.20
THOMASWY [MRS] 0.26 0.26 0.26 0.26 0.26 0.00 0.00% 9,033.00 2,190.19
TOTAL 183.00 183.00 183.00 183.00 183.00 0.00 0.00% 5,472.00 994,127.40
TRANSCOHOT [BLS] 6.75 6.75 6.75 6.75 6.75 0.00 0.00% 600.00 4,410.00
TRANSCORP 1.15 1.15 1.16 1.12 1.12 -0.03 -2.68% 3,749,757.00 4,306,177.40
TRIPPLEG 0.88 0.88 0.88 0.88 0.88 0.00 0.00% 1,000.00 840.00
UAC-PROP 1.71 1.71 1.59 1.57 1.57 -0.14 -8.92% 668,896.00 1,061,689.00
UACN 12.60 12.60 12.60 12.60 12.60 0.00 0.00% 189,048.00 2,252,912.15
UBA 8.35 8.35 8.35 8.10 8.15 -0.20 -2.45% 42,720,793.00 354,781,884.70
UBN [BLS] 5.55 5.55 5.55 5.55 5.55 0.00 0.00% 293,685.00 1,629,981.75
UCAP 3.02 3.02 2.82 2.82 2.82 -0.20 -7.09% 1,740,085.00 4,968,201.74
UNIC [MRF] 0.20 0.20 0.20 0.20 0.20 0.00 0.00% 140.00 28.00
UNILEVER 55.00 55.00 52.50 52.50 52.50 -2.50 -4.76% 322,127.00 16,945,780.20
UNIONDAC 0.29 0.29 0.29 0.29 0.29 0.00 0.00% 104,000.00 28,880.00
UNITYBNK [AWR] 0.81 0.81 0.81 0.73 0.79 -0.02 -2.53% 1,682,115.00 1,276,983.11
UPDCREIT 9.00 9.00 9.00 9.00 9.00 0.00 0.00% 300.00 2,430.00
UPL 2.30 2.30 2.30 2.30 2.30 0.00 0.00% 17,849.00 38,264.85
VITAFOAM 3.24 3.24 3.24 3.24 3.24 0.00 0.00% 2,278.00 7,035.36
WAPCO 27.80 27.80 27.80 27.80 27.80 0.00 0.00% 26,678.00 708,121.45
WAPIC 0.35 0.35 0.35 0.32 0.34 -0.01 -2.94% 10,363,046.00 3,341,407.44
WEMABANK 0.65 0.65 0.65 0.65 0.65 0.00 0.00% 80,645.00 50,965.58
ZENITHBANK 22.55 22.55 22.15 21.65 21.85 -0.70 -3.20% 36,664,571.00 804,132,408.00