NSEPricelist

NSE Market Data for - Friday 14th December, 2018
Top 10 Gainers - Friday 14th December, 2018 Top 10 Losers - Friday 14th December, 2018
Company Close Change Volume % Change
TOTAL 198.00 198.00 9,089.00 100.00%
MOBIL 156.60 156.60 92,756.00 100.00%
GUINNESS 73.00 73.00 27,053.00 100.00%
OKOMUOIL 73.00 73.00 33,649.00 100.00%
BETAGLAS 68.30 68.30 13,100.00 100.00%
PRESCO 62.15 62.15 39,155.00 100.00%
SEPLAT 594.00 54.00 13,324.00 9.09%
STANBIC 45.55 45.55 101,601.00 100.00%
UNILEVER 38.90 38.90 21,683.00 100.00%
CAP 37.25 37.25 25,178.00 100.00%
Company Close Change Volume % Change
NESTLE 1,450.00 -30.00 96,351.00 -2.07%
DANGCEM 185.00 -1.00 179,430.00 -0.54%
FLOURMILL 20.55 -0.45 142,824.00 -2.19%
FIDSON 4.60 -0.30 38,010,300.00 -6.52%
ETERNA 4.65 -0.20 374,169.00 -4.30%
STERLNBANK 1.98 -0.18 3,816,157.00 -9.94%
NEM 2.30 -0.05 152,327.00 -2.17%
WAPCO 12.45 -0.05 1,323,167.00 -0.40%
HONYFLOUR 1.14 -0.03 1,624,628.00 -2.70%
FIRSTALUM 0.28 -0.02 348,000.00 -7.14%
Pricelist - Friday 14th December, 2018
CompanyPrevious CloseOpenHighLowCloseChange%ChangeVolumeValue(N)
ABCTRANS 0.25 0.25 0.25 0.25 0.25 0.25 100.00% 9,000.00 2,430.00
ACCESS 7.45 7.45 7.50 7.45 7.45 0.00 0.00% 17,736,243.00 132,156,892.00
AFRIPRUD 3.45 3.45 3.76 3.51 3.51 0.06 1.71% 2,905,243.00 10,517,720.21
AIICO 0.69 0.69 0.69 0.69 0.69 0.69 100.00% 359,610.00 236,759.74
AIRSERVICE 6.90 6.90 6.90 6.90 6.90 6.90 100.00% 475.00 2,988.75
BERGER 6.50 6.50 7.15 7.15 7.15 0.65 9.09% 117,325.00 829,959.60
BETAGLAS 68.30 68.30 68.30 68.30 68.30 68.30 100.00% 13,100.00 805,650.00
CADBURY 10.00 10.00 10.00 10.00 10.00 10.00 100.00% 39,699.00 413,679.50
CAP 37.25 37.25 37.25 37.25 37.25 37.25 100.00% 25,178.00 915,882.50
CAVERTON 1.84 1.84 1.84 1.84 1.84 1.84 100.00% 46,300.00 87,550.00
CCNN 15.70 15.70 15.70 15.70 15.70 15.70 100.00% 66,916.00 1,030,751.20
CHAMPION 1.59 1.59 1.59 1.59 1.59 1.59 100.00% 94,250.00 151,247.50
CONOIL 20.25 20.25 20.25 20.25 20.25 20.25 100.00% 25,467.00 532,413.10
CONTINSURE 1.76 1.76 1.85 1.75 1.85 0.09 4.86% 467,345.00 835,751.90
CORNERST 0.20 0.20 0.20 0.20 0.20 0.20 100.00% 500.00 100.00
CUSTODIAN 5.10 5.10 5.10 5.10 5.10 5.10 100.00% 26,297.00 135,582.05
CUTIX 1.78 1.78 1.78 1.78 1.78 1.78 100.00% 3,200.00 5,720.00
DANGCEM 186.00 186.00 185.00 185.00 185.00 -1.00 -0.54% 179,430.00 33,241,444.40
DANGFLOUR 6.30 6.30 6.55 6.30 6.55 0.25 3.82% 1,295,612.00 8,226,696.40
DANGSUGAR 13.30 13.30 13.30 13.30 13.30 13.30 100.00% 26,252.00 352,089.40
DIAMONDBNK 0.87 0.87 0.95 0.92 0.95 0.08 8.42% 7,163,391.00 6,764,566.38
EKOCORP 3.37 3.37 3.37 3.37 3.37 3.37 100.00% 13,880.00 45,804.00
ETERNA 4.85 4.85 4.65 4.65 4.65 -0.20 -4.30% 374,169.00 1,757,355.05
ETI 15.00 15.00 15.00 15.00 15.00 0.00 0.00% 161,328.00 2,420,074.35
FBNH 7.20 7.20 7.45 7.25 7.45 0.25 3.36% 12,066,449.00 88,547,913.35
FCMB 1.54 1.54 1.63 1.55 1.63 0.09 5.52% 105,265,690.00 163,438,739.60
FIDELITYBK 1.97 1.97 1.97 1.90 1.96 -0.01 -0.51% 5,040,443.00 9,847,177.31
FIDSON 4.90 4.90 4.60 4.60 4.60 -0.30 -6.52% 38,010,300.00 174,845,835.00
FIRSTALUM 0.30 0.30 0.28 0.28 0.28 -0.02 -7.14% 348,000.00 97,440.00
FLOURMILL 21.00 21.00 20.55 20.55 20.55 -0.45 -2.19% 142,824.00 3,041,680.35
FO 24.10 24.10 24.10 24.10 24.10 24.10 100.00% 239,198.00 5,299,988.85
GLAXOSMITH 14.50 14.50 14.50 14.50 14.50 14.50 100.00% 19,870.00 268,726.95
GUARANTY 35.00 35.00 35.00 34.90 35.00 0.00 0.00% 9,938,641.00 347,822,319.40
GUINNESS 73.00 73.00 73.00 73.00 73.00 73.00 100.00% 27,053.00 1,986,884.00
HONYFLOUR 1.14 1.14 1.14 1.11 1.11 -0.03 -2.70% 1,624,628.00 1,853,336.63
IKEJAHOTEL 1.87 1.87 1.87 1.87 1.87 1.87 100.00% 350.00 610.50
INITSPLC 0.61 0.61 0.67 0.67 0.67 0.06 8.96% 100,000.00 67,000.00
INTBREW 30.00 30.00 30.00 30.00 30.00 30.00 100.00% 14,350.00 411,780.00
JAIZBANK 0.47 0.47 0.51 0.47 0.47 0.00 0.00% 1,271,306.00 633,970.52
JAPAULOIL 0.22 0.22 0.22 0.22 0.22 0.00 0.00% 904,362.00 199,980.72
JBERGER 21.00 21.00 21.00 21.00 21.00 21.00 100.00% 1,050.00 22,350.00
JOHNHOLT 0.44 0.44 0.48 0.48 0.48 0.04 8.33% 101,100.00 48,484.00
JULI 1.67 1.67 1.67 1.67 1.67 1.67 100.00% 1,000.00 1,590.00
LAWUNION 0.51 0.51 0.51 0.51 0.51 0.51 100.00% 376.00 195.52
LEARNAFRCA 1.26 1.26 1.26 1.26 1.26 1.26 100.00% 86,500.00 108,125.00
LINKASSURE 0.60 0.60 0.60 0.60 0.60 0.60 100.00% 145,800.00 87,504.00
LIVESTOCK 0.47 0.47 0.47 0.47 0.47 0.47 100.00% 47,901.00 24,040.21
MANSARD 1.98 1.98 1.98 1.98 1.98 1.98 100.00% 44,362.00 88,280.38
MAYBAKER 2.45 2.45 2.45 2.45 2.45 2.45 100.00% 64,340.00 151,133.75
MBENEFIT 0.20 0.20 0.21 0.20 0.21 0.01 4.76% 370,000.00 76,700.00
MOBIL 156.60 156.60 156.60 156.60 156.60 156.60 100.00% 92,756.00 14,620,567.80
MRS 25.70 25.70 25.70 25.70 25.70 25.70 100.00% 1,820.00 42,133.00
MULTIVERSE 0.20 0.20 0.20 0.20 0.20 0.00 0.00% 750,000.00 150,000.00
NAHCO 3.37 3.37 3.37 3.37 3.37 3.37 100.00% 60,793.00 206,698.55
NASCON 17.00 17.00 17.00 17.00 17.00 17.00 100.00% 43,177.00 752,016.85
NB 76.00 76.00 79.50 76.50 79.50 3.50 4.40% 154,516.00 12,035,705.50
NCR 6.30 6.30 6.30 6.30 6.30 6.30 100.00% 1,300.00 7,800.00
NEIMETH 0.57 0.57 0.60 0.60 0.60 0.03 5.00% 220,687.00 132,246.96
NEM 2.35 2.35 2.30 2.30 2.30 -0.05 -2.17% 152,327.00 354,764.36
NESTLE 1,480.00 1,480.00 1,450.00 1,450.00 1,450.00 -30.00 -2.07% 96,351.00 139,719,967.30
NIGERINS 0.21 0.21 0.22 0.22 0.22 0.01 4.55% 608,018.00 133,763.96
NNFM 4.80 4.80 4.80 4.80 4.80 4.80 100.00% 1,200.00 5,340.00
OANDO 4.90 4.90 4.95 4.80 4.95 0.05 1.01% 1,500,066.00 7,299,410.25
OKOMUOIL 73.00 73.00 73.00 73.00 73.00 73.00 100.00% 33,649.00 2,508,772.80
PRESCO 62.15 62.15 62.15 62.15 62.15 62.15 100.00% 39,155.00 2,288,257.55
PRESTIGE 0.47 0.47 0.47 0.47 0.47 0.47 100.00% 6,218.00 2,850.60
PZ 11.50 11.50 11.50 11.50 11.50 11.50 100.00% 483,865.00 5,032,757.10
REDSTAREX 4.40 4.40 4.40 4.40 4.40 4.40 100.00% 500.00 2,400.00
ROYALEX 0.20 0.20 0.20 0.20 0.20 0.20 100.00% 24,227.00 4,845.40
RTBRISCOE 0.38 0.38 0.38 0.38 0.38 0.38 100.00% 10,000.00 3,500.00
SCOA 2.93 2.93 2.93 2.93 2.93 2.93 100.00% 560.00 1,478.40
SEPLAT 540.00 540.00 594.00 594.00 594.00 54.00 9.09% 13,324.00 7,820,400.50
SOVRENINS 0.20 0.20 0.20 0.20 0.20 0.20 100.00% 500.00 100.00
STANBIC 45.55 45.55 45.55 45.55 45.55 45.55 100.00% 101,601.00 4,655,779.10
STDINSURE 0.20 0.20 0.20 0.20 0.20 0.20 100.00% 10,500.00 2,100.00
STERLNBANK 1.99 1.98 1.98 1.80 1.81 -0.18 -9.94% 3,816,157.00 7,105,641.98
TOTAL 198.00 198.00 198.00 198.00 198.00 198.00 100.00% 9,089.00 1,750,011.00
TOURIST 3.50 3.50 3.50 3.50 3.50 3.50 100.00% 0.00 0.00
TRANSCOHOT 6.10 6.10 6.10 6.10 6.10 6.10 100.00% 12,700.00 71,120.00
TRANSCORP 1.15 1.15 1.19 1.15 1.15 0.00 0.00% 3,275,821.00 3,837,647.78
TRANSEXPR 0.64 0.64 0.64 0.64 0.64 0.64 100.00% 1,750.00 1,032.50
TRIPPLEG 0.77 0.77 0.77 0.77 0.77 0.77 100.00% 12,392.00 8,674.40
UAC-PROP 1.48 1.48 1.48 1.48 1.48 1.48 100.00% 115,700.00 184,366.00
UACN 10.00 10.00 10.70 10.40 10.70 0.70 6.54% 199,940.00 2,051,377.70
UBA 7.40 7.40 7.55 7.50 7.55 0.15 1.99% 100,916,349.00 761,914,824.90
UBN 5.85 5.85 6.10 5.80 6.10 0.25 4.10% 730,382.00 4,407,940.00
UCAP 2.56 2.56 2.81 2.80 2.80 0.24 8.57% 1,583,613.00 4,442,198.61
UNILEVER 38.90 38.90 38.90 38.90 38.90 38.90 100.00% 21,683.00 818,443.10
UNIONDAC 0.26 0.26 0.25 0.25 0.25 -0.01 -4.00% 150,000.00 37,501.00
UNITYBNK 0.69 0.69 0.69 0.69 0.69 0.69 100.00% 151,440.00 113,580.00
UNIVINSURE 0.20 0.20 0.20 0.20 0.20 0.20 100.00% 18,000.00 3,600.00
UPDCREIT 8.10 8.10 8.10 8.10 8.10 8.10 100.00% 6,500.00 47,450.00
UPL 2.12 2.12 2.12 2.12 2.12 2.12 100.00% 52,000.00 106,080.00
VERITASKAP 0.23 0.23 0.21 0.21 0.21 -0.02 -9.52% 3,351,751.00 703,867.71
VITAFOAM 3.44 3.44 3.44 3.44 3.44 3.44 100.00% 190,012.00 656,757.63
WAPCO 12.45 12.45 12.45 12.40 12.40 -0.05 -0.40% 1,323,167.00 16,431,920.60
WAPIC 0.40 0.40 0.40 0.40 0.40 0.00 0.00% 217,873.00 87,293.52
WEMABANK 0.59 0.59 0.59 0.59 0.59 0.00 0.00% 1,673,638.00 933,336.80
ZENITHBANK 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 10,198,431.00 234,555,591.80