NSEPricelist

NSE Market Data for - Friday 19th October, 2018
Top 10 Gainers - Friday 19th October, 2018 Top 10 Losers - Friday 19th October, 2018
Company Close Change Volume % Change
DANGCEM 210.00 4.00 425,819.00 1.90%
ACCESS 8.30 0.50 10,486,456.00 6.02%
GUINNESS 79.50 0.50 540,527.00 0.63%
UNILEVER 43.90 0.40 4,170,793.00 0.91%
ZENITHBANK 22.90 0.35 8,545,234.00 1.53%
VITAFOAM 3.46 0.31 356,736.00 8.96%
ETERNA 6.20 0.20 392,888.00 3.23%
UACN 10.15 0.15 626,893.00 1.48%
OANDO 5.20 0.10 713,441.00 1.92%
UBA 8.15 0.10 6,724,666.00 1.23%
Company Close Change Volume % Change
NESTLE 1,370.00 -30.00 109,511.00 -2.19%
FO 20.15 -2.05 178,684.00 -10.17%
CAP 30.05 -0.95 66,322.00 -3.16%
GLAXOSMITH 12.70 -0.80 329,539.00 -6.30%
PZ 12.40 -0.20 292,369.00 -1.61%
FBNH 9.10 -0.15 8,228,865.00 -1.65%
DANGSUGAR 14.60 -0.10 283,705.00 -0.68%
NB 88.90 -0.10 1,097,022.00 -0.11%
TRANSEXPR 0.71 -0.07 551,869.00 -9.86%
FCMB 1.66 -0.05 9,251,849.00 -3.23%
Pricelist - Friday 19th October, 2018
CompanyPrevious CloseOpenHighLowCloseChange%ChangeVolumeValue(N)
ACCESS 7.80 7.80 8.30 7.90 8.30 0.50 6.02% 10,486,456.00 84,133,838.20
AFRIPRUD 4.20 4.20 0.00 0.00 4.20 0.00 0.00% 50,417.00 200,707.75
AGLEVENT 0.40 0.40 0.00 0.00 0.40 0.00 0.00% 2,400.00 960.00
AIICO 0.75 0.75 0.75 0.75 0.75 0.00 0.00% 267,117.00 199,924.08
AIRSERVICE 6.00 6.00 0.00 0.00 6.00 0.00 0.00% 7,000.00 38,500.00
BERGER 6.30 6.30 0.00 0.00 6.30 0.00 0.00% 22,798.00 147,087.40
BETAGLAS 70.20 70.20 0.00 0.00 70.20 0.00 0.00% 3,827.00 241,866.40
BOCGAS 4.21 4.21 0.00 0.00 4.21 0.00 0.00% 4,859.00 18,415.61
CADBURY 9.80 9.80 9.80 9.80 9.80 0.00 0.00% 156,726.00 1,549,137.00
CAP 31.00 31.00 30.05 30.05 30.05 -0.95 -3.16% 66,322.00 1,997,500.60
CAVERTON 1.97 1.97 1.97 1.97 1.97 0.00 0.00% 207,482.00 408,739.54
CCNN 25.00 25.00 0.00 0.00 25.00 0.00 0.00% 9,534.00 233,030.85
CHAMPION 1.68 1.68 0.00 0.00 1.68 0.00 0.00% 5,500.00 8,525.00
CILEASING 2.71 2.71 0.00 0.00 2.71 0.00 0.00% 122,450.00 342,807.80
CONOIL 22.50 22.50 0.00 0.00 22.50 0.00 0.00% 135,867.00 2,859,971.40
CONTINSURE 1.44 1.44 0.00 0.00 1.44 0.00 0.00% 538,993.00 762,502.23
CUSTODIAN 5.10 5.10 5.10 5.10 5.10 0.00 0.00% 336,540.00 1,706,639.25
CUTIX 2.20 2.20 2.23 2.23 2.23 0.03 1.35% 274,951.00 617,758.91
DAARCOMM 0.44 0.44 0.00 0.00 0.44 0.00 0.00% 200.00 80.00
DANGCEM 206.00 206.00 210.00 206.00 210.00 4.00 1.90% 425,819.00 88,893,232.00
DANGFLOUR 8.00 8.00 8.00 8.00 8.00 0.00 0.00% 273,096.00 2,188,101.65
DANGSUGAR 14.70 14.70 14.60 14.60 14.60 -0.10 -0.68% 283,705.00 4,190,116.50
DIAMONDBNK 1.20 1.20 1.25 1.20 1.20 0.00 0.00% 7,522,060.00 9,072,711.00
ETERNA 6.00 6.00 6.20 6.00 6.20 0.20 3.23% 392,888.00 2,367,353.00
ETI 17.00 17.00 0.00 0.00 17.00 0.00 0.00% 126,419.00 2,120,647.50
FBNH 9.25 9.25 9.10 9.00 9.10 -0.15 -1.65% 8,228,865.00 74,877,084.80
FCMB 1.60 1.60 1.66 1.55 1.55 -0.05 -3.23% 9,251,849.00 14,466,841.16
FIDELITYBK 1.87 1.87 1.90 1.87 1.89 0.02 1.06% 14,533,143.00 27,338,525.62
FIDSON 5.40 5.40 0.00 0.00 5.40 0.00 0.00% 730.00 3,577.00
FIRSTALUM 0.33 0.33 0.00 0.00 0.33 0.00 0.00% 117,225.00 40,250.05
FLOURMILL 20.55 20.55 0.00 0.00 20.55 0.00 0.00% 214,719.00 4,295,718.00
FO 22.20 22.20 20.15 20.15 20.15 -2.05 -10.17% 178,684.00 3,720,633.55
GLAXOSMITH 13.50 13.50 12.70 12.70 12.70 -0.80 -6.30% 329,539.00 4,208,821.10
GUARANTY 36.80 36.80 37.00 36.80 36.80 0.00 0.00% 6,378,354.00 234,668,286.90
GUINNESS 79.00 79.00 79.50 79.50 79.50 0.50 0.63% 540,527.00 42,993,835.95
HMARKINS 0.29 0.29 0.28 0.28 0.28 -0.01 -3.57% 91,217,435.00 25,540,899.04
HONYFLOUR 1.26 1.26 1.25 1.24 1.24 -0.02 -1.61% 8,221,936.00 10,259,328.36
INFINITY 1.42 1.42 0.00 0.00 1.42 0.00 0.00% 500.00 675.00
INTBREW 32.00 32.00 0.00 0.00 32.00 0.00 0.00% 14,150.00 445,790.00
JAIZBANK 0.50 0.50 0.50 0.50 0.50 0.00 0.00% 205,447.00 102,728.50
JAPAULOIL 0.21 0.21 0.22 0.21 0.21 0.00 0.00% 3,442,100.00 727,016.00
JBERGER 21.55 21.55 0.00 0.00 21.55 0.00 0.00% 183,874.00 3,714,372.80
JOHNHOLT 0.44 0.44 0.40 0.40 0.40 -0.04 -10.00% 386,992.00 154,796.80
LASACO 0.31 0.31 0.32 0.30 0.30 -0.01 -3.33% 611,610.00 185,499.12
LAWUNION 0.50 0.50 0.00 0.00 0.50 0.00 0.00% 20,000.00 10,150.00
LEARNAFRCA 1.16 1.16 0.00 0.00 1.16 0.00 0.00% 14,400.00 16,848.00
LINKASSURE 0.62 0.62 0.67 0.66 0.66 0.04 6.06% 708,865.00 464,024.25
LIVESTOCK 0.57 0.57 0.00 0.00 0.57 0.00 0.00% 368,000.00 201,194.40
MANSARD 1.98 1.98 1.98 1.98 1.98 0.00 0.00% 1,826,046.00 3,601,197.08
MAYBAKER 2.30 2.30 2.35 2.08 2.35 0.05 2.13% 1,106,735.00 2,408,065.15
MBENEFIT 0.29 0.29 0.00 0.00 0.29 0.00 0.00% 45,680.00 12,333.60
MOBIL 175.00 175.00 0.00 0.00 175.00 0.00 0.00% 7,748.00 1,354,787.20
MORISON 0.55 0.55 0.00 0.00 0.55 0.00 0.00% 362.00 217.20
MULTIVERSE 0.20 0.20 0.00 0.00 0.20 0.00 0.00% 5,100.00 1,020.00
NAHCO 3.27 3.27 0.00 0.00 3.27 0.00 0.00% 188,550.00 622,636.21
NASCON 18.50 18.50 18.50 18.50 18.50 0.00 0.00% 435,291.00 8,051,139.70
NB 88.60 88.60 88.90 88.00 88.50 -0.10 -0.11% 1,097,022.00 97,021,359.00
NCR 6.30 6.30 0.00 0.00 6.30 0.00 0.00% 1,291.00 7,358.70
NEIMETH 0.64 0.64 0.60 0.58 0.60 -0.04 -6.67% 600,313.00 356,341.54
NEM 3.00 3.00 2.95 2.95 2.95 -0.05 -1.69% 1,244,535.00 3,678,382.60
NESTLE 1,400.00 1,400.00 1,370.00 1,370.00 1,370.00 -30.00 -2.19% 109,511.00 150,019,296.20
NIGERINS 0.28 0.28 0.00 0.00 0.28 0.00 0.00% 3,200.00 896.00
NNFM 5.90 5.90 0.00 0.00 5.90 0.00 0.00% 13,537.00 72,482.95
NPFMCRFBK 1.55 1.55 0.00 0.00 1.55 0.00 0.00% 300.00 465.00
OANDO 5.10 5.10 5.20 5.10 5.20 0.10 1.92% 713,441.00 3,655,530.75
OKOMUOIL 79.80 79.80 0.00 0.00 79.80 0.00 0.00% 74,939.00 5,391,284.75
PHARMDEKO 1.68 1.68 1.68 1.68 1.68 0.00 0.00% 100,000.00 168,000.00
PRESCO 53.00 53.00 0.00 0.00 53.00 0.00 0.00% 55,242.00 3,094,148.00
PRESTIGE 0.52 0.52 0.56 0.56 0.56 0.04 7.14% 129,961.00 72,649.72
PZ 12.60 12.60 12.40 12.40 12.40 -0.20 -1.61% 292,369.00 3,622,620.80
REDSTAREX 4.60 4.60 0.00 0.00 4.60 0.00 0.00% 3,900.00 16,575.00
REGALINS 0.22 0.22 0.00 0.00 0.22 0.00 0.00% 10,000.00 2,400.00
SCOA 3.25 3.25 0.00 0.00 3.25 0.00 0.00% 100.00 293.00
SEPLAT 615.00 615.00 615.00 615.00 615.00 0.00 0.00% 87,829.00 54,015,378.90
SOVRENINS 0.23 0.23 0.22 0.21 0.21 -0.02 -9.52% 5,721,133.00 1,208,485.77
STANBIC 45.00 45.00 45.00 45.00 45.00 0.00 0.00% 136,017.00 6,121,365.00
STERLNBANK 1.50 1.50 1.50 1.50 1.50 0.00 0.00% 1,799,428.00 2,698,680.36
THOMASWY 0.23 0.23 0.00 0.00 0.23 0.00 0.00% 650.00 136.50
TOTAL 183.00 183.00 0.00 0.00 183.00 0.00 0.00% 5,890.00 1,022,076.00
TRANSCORP 1.26 1.26 1.27 1.26 1.26 0.00 0.00% 1,850,168.00 2,336,786.70
TRANSEXPR 0.78 0.78 0.71 0.71 0.71 -0.07 -9.86% 551,869.00 391,826.99
UAC-PROP 1.63 1.63 1.64 1.64 1.64 0.01 0.61% 228,135.00 373,980.69
UACN 10.00 10.00 10.15 10.15 10.15 0.15 1.48% 626,893.00 6,364,956.00
UBA 8.05 8.05 8.15 8.05 8.15 0.10 1.23% 6,724,666.00 54,461,782.90
UBN 5.00 5.00 0.00 0.00 5.00 0.00 0.00% 155,534.00 787,037.75
UCAP 2.94 2.94 2.99 2.96 2.99 0.05 1.67% 1,924,671.00 5,736,952.70
UNILEVER 43.50 43.50 43.90 43.50 43.90 0.40 0.91% 4,170,793.00 181,470,749.00
UNIONDAC 0.28 0.28 0.00 0.00 0.28 0.00 0.00% 179,890.00 53,967.00
UNITYBNK 0.90 0.90 0.91 0.90 0.90 0.00 0.00% 1,904,740.00 1,715,769.00
UPL 2.18 2.18 0.00 0.00 2.18 0.00 0.00% 2,400.00 4,920.00
VANLEER 9.10 9.10 0.00 0.00 9.10 0.00 0.00% 4,000.00 32,800.00
VITAFOAM 3.15 3.15 3.46 3.33 3.46 0.31 8.96% 356,736.00 1,195,627.10
WAPCO 21.00 21.00 0.00 0.00 21.00 0.00 0.00% 280,642.00 5,345,777.90
WAPIC 0.40 0.40 0.40 0.40 0.40 0.00 0.00% 1,496,602.00 599,017.45
WEMABANK 0.63 0.63 0.60 0.60 0.60 -0.03 -5.00% 638,199.00 383,055.42
ZENITHBANK 22.55 22.55 22.90 22.55 22.90 0.35 1.53% 8,545,234.00 194,121,634.20