NSEPricelist

NSE Market Data for - Thursday 21st February, 2019
Top 10 Gainers - Thursday 21st February, 2019 Top 10 Losers - Thursday 21st February, 2019
Company Close Change Volume % Change
DANGCEM 193.00 0.60 268,477.00 0.31%
GLAXOSMITH 12.00 0.45 5,573,980.00 3.75%
ETI 14.15 0.25 1,621,640.00 1.77%
FIDSON 4.95 0.25 751,878.00 5.05%
OANDO 6.50 0.20 3,340,148.00 3.08%
IKEJAHOTEL 1.99 0.18 306,300.00 9.05%
AFRIPRUD 4.35 0.18 886,735.00 4.14%
UAC-PROP 1.82 0.14 246,800.00 7.69%
FBNH 8.50 0.10 10,068,776.00 1.20%
HONYFLOUR 1.38 0.08 1,159,853.00 5.80%
Company Close Change Volume % Change
INTBREW 26.25 -2.75 143,137.00 -10.48%
ZENITHBANK 25.90 -0.50 15,665,985.00 -1.98%
PZ 12.35 -0.30 461,591.00 -2.43%
DANGFLOUR 9.80 -0.25 2,562,179.00 -2.58%
UACN 8.80 -0.20 292,777.00 -2.27%
UCAP 3.53 -0.20 10,808,217.00 -6.12%
LINKASSURE 0.63 -0.07 579,500.00 -11.11%
NEIMETH 0.65 -0.06 477,548.00 -9.38%
FLOURMILL 20.70 -0.05 693,621.00 -0.24%
CAVERTON 2.45 -0.03 666,358.00 -1.22%
Pricelist - Thursday 21st February, 2019
CompanyPrevious CloseOpenHighLowCloseChange%ChangeVolumeValue(N)
ABBEYBDS 0.98 0.98 0.00 0.00 0.98 0.00 0.00% 2.00 1.84
ABCTRANS 0.48 0.48 0.52 0.51 0.52 0.04 7.69% 2,070,800.00 1,070,165.74
ACADEMY 0.40 0.40 0.00 0.00 0.40 0.00 0.00% 67,020.00 26,138.00
ACCESS 6.35 6.35 6.40 6.35 6.40 0.05 0.78% 14,268,367.00 91,013,548.85
AFRIPRUD 4.17 4.17 4.35 4.35 4.35 0.18 4.14% 886,735.00 3,857,963.53
AGLEVENT 0.31 0.31 0.00 0.00 0.31 0.00 0.00% 1,500.00 510.00
AIICO 0.72 0.72 0.74 0.71 0.74 0.02 2.70% 2,043,498.00 1,456,233.90
AIRSERVICE 6.45 6.45 0.00 0.00 6.45 0.00 0.00% 5,435.00 38,316.75
ALEX 8.20 8.20 0.00 0.00 8.20 0.00 0.00% 101.00 747.40
BERGER 8.25 8.25 0.00 0.00 8.25 0.00 0.00% 4,303.00 33,028.05
BETAGLAS 79.00 79.00 0.00 0.00 79.00 0.00 0.00% 128.00 10,752.00
CADBURY 11.50 11.50 0.00 0.00 11.50 0.00 0.00% 44,107.00 475,029.85
CAP 34.00 34.00 0.00 0.00 34.00 0.00 0.00% 15,888.00 513,862.90
CAVERTON 2.48 2.48 2.45 2.45 2.45 -0.03 -1.22% 666,358.00 1,629,822.60
CCNN 20.00 20.00 20.00 19.95 20.00 0.00 0.00% 3,266,801.00 65,326,981.60
CHAMPION 1.62 1.62 1.62 1.62 1.62 0.00 0.00% 262,300.00 424,876.00
CHAMS 0.20 0.20 0.20 0.20 0.20 0.00 0.00% 1,459,372.00 291,874.40
CILEASING 6.61 6.61 0.00 0.00 6.61 0.00 0.00% 53,485.00 350,048.30
CONOIL 23.00 23.00 0.00 0.00 23.00 0.00 0.00% 25,310.00 586,714.80
CORNERST 0.21 0.21 0.21 0.21 0.21 0.00 0.00% 13,131,347.00 2,757,382.87
CUSTODIAN 6.10 6.10 0.00 0.00 6.10 0.00 0.00% 180,723.00 1,121,643.05
CUTIX 1.91 1.91 0.00 0.00 1.91 0.00 0.00% 115,459.00 218,846.73
DANGCEM 192.40 192.40 193.00 192.40 193.00 0.60 0.31% 268,477.00 51,671,563.00
DANGFLOUR 9.95 9.95 9.80 9.40 9.70 -0.25 -2.58% 2,562,179.00 24,723,528.10
DANGSUGAR 15.15 15.15 0.00 0.00 15.15 0.00 0.00% 165,439.00 2,511,525.50
DIAMONDBNK 2.41 2.41 2.42 2.40 2.42 0.01 0.41% 7,725,737.00 18,556,674.47
EKOCORP 3.37 3.37 0.00 0.00 3.37 0.00 0.00% 100.00 304.00
ETERNA 4.80 4.80 4.80 4.65 4.80 0.00 0.00% 739,854.00 3,480,706.85
ETI 13.90 13.90 14.15 14.00 14.15 0.25 1.77% 1,621,640.00 22,822,804.25
ETRANZACT 2.93 2.93 0.00 0.00 2.93 0.00 0.00% 40,010.00 114,028.50
FBNH 8.20 8.20 8.50 8.20 8.30 0.10 1.20% 10,068,776.00 84,120,212.50
FCMB 2.25 2.25 2.33 2.24 2.28 0.03 1.32% 19,223,518.00 43,890,322.60
FIDELITYBK 2.47 2.47 2.50 2.46 2.46 -0.01 -0.41% 5,558,904.00 13,732,923.64
FIDSON 4.70 4.70 4.95 4.25 4.95 0.25 5.05% 751,878.00 3,482,765.50
FIRSTALUM 0.29 0.29 0.31 0.31 0.31 0.02 6.45% 462,000.00 143,220.00
FLOURMILL 20.75 20.75 20.70 20.70 20.70 -0.05 -0.24% 693,621.00 14,334,269.15
FO 28.00 28.00 0.00 0.00 28.00 0.00 0.00% 168,508.00 4,596,834.45
FTNCOCOA 0.20 0.20 0.00 0.00 0.20 0.00 0.00% 5,000.00 1,000.00
GLAXOSMITH 11.55 11.55 12.00 11.55 12.00 0.45 3.75% 5,573,980.00 66,837,525.90
GOLDINSURE 0.48 0.48 0.00 0.00 0.48 0.00 0.00% 400.00 176.00
GUARANTY 38.00 38.00 38.40 38.00 38.00 0.00 0.00% 16,525,237.00 630,229,524.40
GUINEAINS 0.20 0.20 0.00 0.00 0.20 0.00 0.00% 50,050.00 10,010.00
GUINNESS 65.10 65.10 65.10 65.10 65.10 0.00 0.00% 289,161.00 19,036,353.70
HONYFLOUR 1.30 1.30 1.38 1.27 1.38 0.08 5.80% 1,159,853.00 1,537,266.92
IKEJAHOTEL 1.81 1.81 1.99 1.99 1.99 0.18 9.05% 306,300.00 583,032.69
INTBREW 29.00 29.00 26.25 26.25 26.25 -2.75 -10.48% 143,137.00 3,790,197.75
JAIZBANK 0.61 0.61 0.61 0.61 0.61 0.00 0.00% 904,884.00 549,092.74
JAPAULOIL 0.23 0.23 0.25 0.23 0.23 0.00 0.00% 5,958,258.00 1,433,875.74
JBERGER 26.50 26.50 0.00 0.00 26.50 0.00 0.00% 101,707.00 2,668,511.00
LASACO 0.33 0.33 0.33 0.31 0.31 -0.02 -6.45% 900,561.00 287,497.41
LAWUNION 0.55 0.55 0.00 0.00 0.55 0.00 0.00% 206,830.00 118,253.50
LEARNAFRCA 1.55 1.55 0.00 0.00 1.55 0.00 0.00% 5,553.00 8,505.31
LINKASSURE 0.70 0.70 0.63 0.63 0.63 -0.07 -11.11% 579,500.00 365,105.00
LIVESTOCK 0.63 0.63 0.63 0.63 0.63 0.00 0.00% 481,984.00 312,405.68
MANSARD 2.03 2.03 2.05 2.05 2.05 0.02 0.98% 334,570.00 685,704.63
MAYBAKER 2.40 2.40 0.00 0.00 2.40 0.00 0.00% 141,080.00 338,601.00
MBENEFIT 0.27 0.27 0.28 0.25 0.25 -0.02 -8.00% 1,869,615.00 491,459.65
MEYER 0.54 0.54 0.00 0.00 0.54 0.00 0.00% 500.00 295.00
MOBIL 170.00 170.00 0.00 0.00 170.00 0.00 0.00% 3,080.00 542,868.00
MRS 20.85 20.85 0.00 0.00 20.85 0.00 0.00% 36,019.00 721,603.90
NAHCO 3.42 3.42 0.00 0.00 3.42 0.00 0.00% 77,152.00 266,349.92
NASCON 18.25 18.25 0.00 0.00 18.25 0.00 0.00% 24,048.00 456,951.30
NB 82.50 82.50 0.00 0.00 82.50 0.00 0.00% 168,070.00 14,017,011.15
NCR 6.00 6.00 0.00 0.00 6.00 0.00 0.00% 102.00 552.00
NEIMETH 0.70 0.70 0.65 0.64 0.64 -0.06 -9.38% 477,548.00 307,926.24
NEM 2.43 2.43 2.43 2.43 2.43 0.00 0.00% 148,640.00 364,032.60
NESTLE 1,580.00 1,580.00 1,600.00 1,580.00 1,580.00 0.00 0.00% 121,518.00 192,144,232.50
NIGERINS 0.22 0.22 0.00 0.00 0.22 0.00 0.00% 70,000.00 16,800.00
NNFM 4.30 4.30 0.00 0.00 4.30 0.00 0.00% 935.00 4,364.50
NPFMCRFBK 1.64 1.64 1.65 1.65 1.65 0.01 0.61% 370,950.00 610,742.50
OANDO 6.30 6.30 6.50 6.25 6.50 0.20 3.08% 3,340,148.00 21,090,309.85
OKOMUOIL 85.00 85.00 0.00 0.00 85.00 0.00 0.00% 119,210.00 10,122,854.50
PRESCO 75.00 75.00 0.00 0.00 75.00 0.00 0.00% 40,430.00 3,024,293.55
PRESTIGE 0.54 0.54 0.00 0.00 0.54 0.00 0.00% 1,800.00 1,026.00
PZ 12.65 12.65 12.35 12.00 12.35 -0.30 -2.43% 461,591.00 5,546,955.70
REDSTAREX 5.50 5.50 0.00 0.00 5.50 0.00 0.00% 11,100.00 57,005.00
REGALINS 0.25 0.25 0.24 0.23 0.24 -0.01 -4.17% 4,500,000.00 1,049,826.00
RESORTSAL 0.20 0.20 0.00 0.00 0.20 0.00 0.00% 98,284.00 19,656.80
ROYALEX 0.33 0.33 0.00 0.00 0.33 0.00 0.00% 100,000.00 32,998.00
SEPLAT 619.00 619.00 0.00 0.00 619.00 0.00 0.00% 327.00 186,597.00
SOVRENINS 0.23 0.23 0.23 0.23 0.23 0.00 0.00% 3,801,000.00 906,240.00
STANBIC 48.50 48.50 49.00 48.50 48.50 0.00 0.00% 1,952,024.00 95,132,195.10
STDINSURE 0.20 0.20 0.00 0.00 0.20 0.00 0.00% 51,500.00 10,300.00
STERLNBANK 2.50 2.50 2.50 2.50 2.50 0.00 0.00% 5,238,120.00 13,086,186.85
TOTAL 190.00 190.00 190.00 190.00 190.00 0.00 0.00% 236,064.00 44,936,525.00
TOURIST 3.50 3.50 0.00 0.00 3.50 0.00 0.00% 230.00 724.50
TRANSCOHOT 6.10 6.10 0.00 0.00 6.10 0.00 0.00% 12,375.00 76,991.75
TRANSCORP 1.49 1.49 1.50 1.45 1.50 0.01 0.67% 24,733,171.00 36,160,707.91
UAC-PROP 1.68 1.68 1.82 1.82 1.82 0.14 7.69% 246,800.00 449,804.00
UACN 9.00 9.00 8.80 8.55 8.80 -0.20 -2.27% 292,777.00 2,574,392.95
UBA 7.95 7.95 8.30 8.00 8.00 0.05 0.63% 10,288,044.00 83,418,055.35
UBN 7.00 7.00 0.00 0.00 7.00 0.00 0.00% 137,915.00 963,952.20
UCAP 3.47 3.47 3.53 3.27 3.27 -0.20 -6.12% 10,808,217.00 36,129,302.77
UNILEVER 43.00 43.00 0.00 0.00 43.00 0.00 0.00% 308,571.00 12,434,191.00
UNIONDAC 0.29 0.29 0.29 0.29 0.29 0.00 0.00% 302,010.00 89,167.90
UNITYBNK 0.99 0.99 0.00 0.00 0.99 0.00 0.00% 28,779.00 28,685.21
UNIVINSURE 0.20 0.20 0.00 0.00 0.20 0.00 0.00% 500.00 100.00
UPL 2.35 2.35 0.00 0.00 2.35 0.00 0.00% 15,000.00 35,954.80
VERITASKAP 0.21 0.21 0.00 0.00 0.21 0.00 0.00% 35,701.00 8,211.23
VITAFOAM 4.00 4.00 0.00 0.00 4.00 0.00 0.00% 63,945.00 242,991.00
WAPCO 13.00 13.00 13.00 12.30 13.00 0.00 0.00% 5,443,623.00 68,661,349.40
WAPIC 0.42 0.42 0.41 0.41 0.41 -0.01 -2.44% 1,969,105.00 809,603.13
WEMABANK 0.89 0.89 0.92 0.89 0.89 0.00 0.00% 2,613,512.00 2,344,576.82
ZENITHBANK 25.80 25.80 25.90 25.30 25.30 -0.50 -1.98% 15,665,985.00 402,205,978.90