NSEPricelist

NSE Market Data for - Thursday 24th May, 2018
Top 10 Gainers - Thursday 24th May, 2018 Top 10 Losers - Thursday 24th May, 2018
Company Close Change Volume % Change
MRS 34.35 3.15 167,141.00 9.17%
OKOMUOIL 85.00 2.70 76,196.00 3.18%
ETI 20.50 0.45 982,585.00 2.20%
IKEJAHOTEL 2.35 0.11 3,362,391.00 4.68%
LAWUNION 0.94 0.04 3,145,166.00 4.26%
HMARKINS 0.31 0.01 100,200.00 3.23%
JOHNHOLT 0.55 0.01 100,801.00 1.82%
NIGERINS 0.25 0.01 5,031,126.00 4.00%
AIRSERVICE 0.00 0.00 1,555.00 0.00%
BERGER 0.00 0.00 300.00 0.00%
Company Close Change Volume % Change
NB 119.90 -6.10 232,615.00 -5.25%
FLOURMILL 31.00 -1.40 525,007.00 -4.52%
CCNN 24.00 -1.20 293,011.00 -5.00%
ZENITHBANK 27.90 -0.95 20,366,501.00 -3.52%
DANGSUGAR 17.10 -0.85 1,965,668.00 -5.01%
GUARANTY 43.50 -0.70 9,074,937.00 -1.64%
DANGFLOUR 9.60 -0.50 6,920,700.00 -5.24%
FBNH 10.90 -0.50 9,979,613.00 -4.90%
ETERNA 5.53 -0.27 895,120.00 -4.88%
NASCON 20.50 -0.25 1,797,614.00 -1.23%
Pricelist - Thursday 24th May, 2018
CompanyPrevious CloseOpenHighLowCloseChange%ChangeVolumeValue(N)
ACCESS 10.85 10.85 10.85 10.70 10.70 -0.15 -1.40% 8,423,376.00 90,274,419.15
AFRINSURE 0.20 0.00 0.00 0.00 0.20 0.00 0.00% 200.00 40.00
AFRIPRUD 4.10 4.05 4.05 3.97 4.05 -0.05 -1.23% 1,303,076.00 5,233,852.44
AGLEVENT 0.59 0.00 0.00 0.00 0.59 0.00 0.00% 100.00 60.00
AIICO 0.62 0.60 0.60 0.59 0.59 -0.03 -5.08% 1,624,000.00 963,900.00
AIRSERVICE 4.90 0.00 0.00 0.00 4.90 0.00 0.00% 1,555.00 7,308.50
BERGER 9.00 0.00 0.00 0.00 9.00 0.00 0.00% 300.00 2,565.00
BETAGLAS 87.35 0.00 0.00 0.00 87.35 0.00 0.00% 50.00 4,350.00
BOCGAS 4.63 0.00 0.00 0.00 4.63 0.00 0.00% 3,648.00 17,495.28
CADBURY 13.00 0.00 0.00 0.00 13.00 0.00 0.00% 65,350.00 819,893.20
CAP 38.85 0.00 0.00 0.00 38.85 0.00 0.00% 80,459.00 3,133,287.65
CAPHOTEL 3.15 0.00 0.00 0.00 3.15 0.00 0.00% 100.00 300.00
CAVERTON 2.60 2.47 2.47 2.47 2.47 -0.13 -5.26% 854,415.00 2,111,543.58
CCNN 25.20 24.00 24.00 24.00 24.00 -1.20 -5.00% 293,011.00 7,051,161.35
CHAMPION 2.05 1.95 1.99 1.95 1.99 -0.06 -3.02% 734,112.00 1,438,898.54
CILEASING 1.35 1.39 1.41 1.35 1.35 0.00 0.00% 1,947,328.00 2,724,850.70
CONOIL 31.80 0.00 0.00 0.00 31.80 0.00 0.00% 22,005.00 693,133.45
CONTINSURE 1.50 1.43 1.43 1.43 1.43 -0.07 -4.90% 618,468.00 884,639.24
CORNERST 0.35 0.00 0.00 0.00 0.35 0.00 0.00% 200.00 68.00
COURTVILLE 0.20 0.00 0.00 0.00 0.20 0.00 0.00% 10,000.00 2,000.00
CUSTODIAN 4.80 4.81 4.81 4.78 4.80 0.00 0.00% 3,964,651.00 19,480,274.20
CUTIX 3.15 0.00 0.00 0.00 3.15 0.00 0.00% 621,205.00 1,863,817.05
DANGCEM 244.00 244.00 244.00 243.90 244.00 0.00 0.00% 233,828.00 57,033,841.60
DANGFLOUR 10.05 9.60 9.60 9.55 9.55 -0.50 -5.24% 6,920,700.00 66,114,361.75
DANGSUGAR 17.80 17.00 17.10 16.95 16.95 -0.85 -5.01% 1,965,668.00 33,484,755.10
DIAMONDBNK 1.57 1.51 1.51 1.44 1.44 -0.13 -9.03% 29,558,323.00 43,888,053.49
DUNLOP 0.31 0.00 0.00 0.00 0.31 0.00 0.00% 50.00 15.00
ENAMELWA 22.10 0.00 0.00 0.00 22.10 0.00 0.00% 500.00 10,500.00
EQUITYASUR 0.23 0.00 0.00 0.00 0.23 0.00 0.00% 31,775.00 6,990.50
ETERNA 5.80 5.53 5.53 5.53 5.53 -0.27 -4.88% 895,120.00 4,963,855.70
ETI 20.05 20.50 20.50 20.50 20.50 0.45 2.20% 982,585.00 20,149,060.00
FBNH 10.70 10.90 10.90 10.20 10.20 -0.50 -4.90% 9,979,613.00 103,668,481.30
FCMB 2.38 2.28 2.28 2.27 2.27 -0.11 -4.85% 4,850,780.00 11,056,103.55
FIDELITYBK 2.18 2.16 2.16 2.06 2.06 -0.12 -5.83% 26,810,168.00 55,419,466.80
FIDSON 5.90 5.70 5.70 5.70 5.70 -0.20 -3.51% 875,665.00 5,003,396.50
FIRSTALUM 0.46 0.48 0.48 0.44 0.44 -0.02 -4.55% 352,000.00 162,140.00
FLOURMILL 32.40 31.00 31.00 31.00 31.00 -1.40 -4.52% 525,007.00 16,383,676.20
FO 40.70 0.00 0.00 0.00 40.70 0.00 0.00% 76,438.00 3,013,136.35
GLAXOSMITH 21.25 0.00 0.00 0.00 21.25 0.00 0.00% 84,099.00 1,700,928.20
GUARANTY 43.50 43.50 43.50 42.80 42.80 -0.70 -1.64% 9,074,937.00 392,256,435.00
GUINNESS 104.00 0.00 0.00 0.00 104.00 0.00 0.00% 114,479.00 11,439,839.10
HMARKINS 0.30 0.31 0.31 0.31 0.31 0.01 3.23% 100,200.00 31,062.00
HONYFLOUR 2.50 2.46 2.49 2.38 2.49 -0.01 -0.40% 2,805,588.00 6,827,843.57
IKEJAHOTEL 2.24 2.35 2.35 2.35 2.35 0.11 4.68% 3,362,391.00 7,888,783.45
INTBREW 51.80 0.00 0.00 0.00 51.80 0.00 0.00% 5,325.00 262,256.25
INTENEGINS 0.42 0.00 0.00 0.00 0.42 0.00 0.00% 2,000.00 800.00
JAIZBANK 0.68 0.66 0.66 0.65 0.65 -0.03 -4.62% 2,093,300.00 1,362,888.00
JAPAULOIL 0.27 0.26 0.26 0.26 0.26 -0.01 -3.85% 2,151,273.00 559,330.98
JBERGER 29.00 0.00 0.00 0.00 29.00 0.00 0.00% 190,604.00 5,357,797.80
JOHNHOLT 0.54 0.55 0.55 0.55 0.55 0.01 1.82% 100,801.00 55,432.54
LASACO 0.39 0.38 0.38 0.38 0.38 -0.01 -2.63% 3,882,000.00 1,476,160.00
LAWUNION 0.90 0.90 0.94 0.88 0.94 0.04 4.26% 3,145,166.00 2,848,855.33
LEARNAFRCA 1.35 1.33 1.33 1.32 1.32 -0.03 -2.27% 219,600.00 290,619.00
LINKASSURE 0.87 0.83 0.83 0.83 0.83 -0.04 -4.82% 225,110.00 186,845.70
LIVESTOCK 0.85 0.81 0.85 0.81 0.85 0.00 0.00% 574,510.00 479,883.80
MANSARD 2.50 0.00 0.00 0.00 2.50 0.00 0.00% 73,172.00 183,343.76
MAYBAKER 2.66 0.00 0.00 0.00 2.66 0.00 0.00% 206,723.00 535,690.19
MBENEFIT 0.35 0.34 0.34 0.34 0.34 -0.01 -2.94% 1,214,000.00 413,736.90
MEYER 0.68 0.00 0.00 0.00 0.68 0.00 0.00% 725.00 471.25
MOBIL 172.50 181.00 0.00 0.00 172.50 0.00 0.00% 37,610.00 6,740,681.00
MRS 31.20 32.75 34.35 34.35 34.35 3.15 9.17% 167,141.00 5,736,154.80
NAHCO 4.32 4.11 4.11 4.11 4.11 -0.21 -5.11% 636,191.00 2,614,745.01
NASCON 20.50 20.50 20.50 20.25 20.25 -0.25 -1.23% 1,797,614.00 36,597,517.15
NB 122.20 119.90 119.90 116.10 116.10 -6.10 -5.25% 232,615.00 27,529,630.00
NEIMETH 0.66 0.00 0.00 0.00 0.66 0.00 0.00% 32,200.00 20,286.00
NEM 2.60 0.00 0.00 0.00 2.60 0.00 0.00% 184,782.00 473,025.18
NESTLE 1,600.00 1,600.00 0.00 0.00 1,600.00 0.00 0.00% 60,581.00 96,817,278.10
NIGERINS 0.24 0.24 0.25 0.25 0.25 0.01 4.00% 5,031,126.00 1,257,770.24
NPFMCRFBK 1.94 0.00 0.00 0.00 1.94 0.00 0.00% 105,828.00 199,364.28
OANDO 7.60 7.95 7.80 7.60 7.60 0.00 0.00% 2,130,996.00 16,232,452.30
OKOMUOIL 82.30 85.00 85.00 85.00 85.00 2.70 3.18% 76,196.00 6,351,460.95
PAINTCOM 0.59 0.00 0.00 0.00 0.59 0.00 0.00% 40,000.00 22,800.00
PHARMDEKO 2.20 0.00 0.00 0.00 2.20 0.00 0.00% 20,570.00 44,225.50
PORTPAINT 2.05 0.00 0.00 0.00 2.05 0.00 0.00% 1,200.00 2,580.00
PRESCO 75.00 0.00 0.00 0.00 75.00 0.00 0.00% 27,585.00 2,017,080.00
PZ 21.85 20.80 0.00 0.00 21.85 0.00 0.00% 133,671.00 2,703,000.40
REDSTAREX 6.30 0.00 0.00 0.00 6.30 0.00 0.00% 31,175.00 190,008.75
REGALINS 0.27 0.00 0.00 0.00 0.27 0.00 0.00% 3,100.00 837.00
ROYALEX 0.34 0.00 0.00 0.00 0.34 0.00 0.00% 2,499.00 824.67
SCOA 3.25 0.00 0.00 0.00 3.25 0.00 0.00% 100.00 309.00
SEPLAT 734.70 0.00 0.00 0.00 734.70 0.00 0.00% 2,584.00 1,826,567.70
SKYEBANK 0.76 0.73 0.75 0.73 0.73 -0.03 -4.11% 4,931,341.00 3,651,343.44
SOVRENINS 0.25 0.25 0.26 0.24 0.25 0.00 0.00% 53,526,264.00 13,387,000.00
STANBIC 48.00 0.00 0.00 0.00 48.00 0.00 0.00% 109,950.00 5,179,881.85
STDINSURE 0.42 0.00 0.00 0.00 0.42 0.00 0.00% 30,000.00 12,000.00
STERLNBANK 1.35 1.29 1.29 1.29 1.29 -0.06 -4.65% 496,674.00 647,551.43
TOTAL 212.00 222.60 0.00 0.00 212.00 0.00 0.00% 8,969.00 2,001,688.20
TRANSCORP 1.44 1.47 1.45 1.40 1.40 -0.04 -2.86% 5,760,602.00 8,181,158.77
UAC-PROP 2.14 0.00 0.00 0.00 2.14 0.00 0.00% 925,844.00 1,939,071.88
UACN 14.50 0.00 0.00 0.00 14.50 0.00 0.00% 12,421.00 183,533.70
UBA 11.30 11.20 11.20 11.15 11.15 -0.15 -1.35% 13,033,916.00 145,800,015.30
UBN 6.40 0.00 0.00 0.00 6.40 0.00 0.00% 124,859.00 761,639.90
UCAP 3.15 3.13 3.13 3.00 3.00 -0.15 -5.00% 9,114,801.00 27,833,123.46
UNIC 0.20 0.00 0.00 0.00 0.20 0.00 0.00% 1,500.00 300.00
UNILEVER 50.50 50.50 50.50 50.50 50.50 0.00 0.00% 584,873.00 29,538,181.30
UNITYBNK 0.97 0.00 0.00 0.00 0.97 0.00 0.00% 97,302.00 92,063.88
UPL 2.25 0.00 0.00 0.00 2.25 0.00 0.00% 51,761.00 114,574.76
VANLEER 9.10 0.00 0.00 0.00 9.10 0.00 0.00% 390.00 3,515.40
VERITASKAP 0.35 0.00 0.00 0.00 0.35 0.00 0.00% 141,500.00 48,110.00
VITAFOAM 3.30 0.00 0.00 0.00 3.30 0.00 0.00% 19,800.00 62,172.00
WAPCO 40.50 0.00 0.00 0.00 40.50 0.00 0.00% 138,556.00 5,353,005.50
WAPIC 0.52 0.50 0.52 0.50 0.52 0.00 0.00% 1,331,403.00 676,160.65
WEMABANK 0.79 0.76 0.76 0.76 0.76 -0.03 -3.95% 613,812.00 470,307.92
ZENITHBANK 27.95 27.50 27.90 27.00 27.00 -0.95 -3.52% 20,366,501.00 558,306,698.90