Subscribe to our Newsletter
APT Securities and Funds Limited
(Member of The Nigerian Stock Exchange)
  • ACCESS 12.70 -
  • AFRINSURE 0.50 +
  • AFRIPRUD 4.28 -
  • AGLEVENT 0.60 -
  • AIICO 0.61 -
  • BERGER 10.08 +
  • BETAGLAS 59.38 +
  • CADBURY 15.99 +
  • CAP 38.86 +
  • CAVERTON 2.68 +
  • CCNN 17.30 -
  • CHAMPION 2.89 -
  • CILEASING 1.52 -
  • CONOIL 41.38 +
  • CONTINSURE 1.50 +
  • CUSTODIAN 4.00 -
  • CUTIX 2.31 +
  • CWG 2.54 +
  • DAARCOMM 0.50 +
  • DANGCEM 269.00 -
  • DANGFLOUR 15.00 -
  • DANGSUGAR 20.00 +
  • DIAMONDBNK 3.23 -
  • ENAMELWA 23.23 +
  • EQUITYASUR 0.50 +
  • ETERNA 5.74 -
  • ETI 20.20 +
  • FBNH 13.02 -
  • FCMB 3.40 -
  • FIDELITYBK 3.57 -
  • FIDSON 4.68 -
  • FIRSTALUM 0.54 +
  • FLOURMILL 30.00 +
  • FO 49.88 -
  • GLAXOSMITH 20.90 +
  • GSPECPLC 6.33 +
  • GUARANTY 52.00 -
  • GUINNESS 120.25 +
  • HONYFLOUR 2.86 -
  • INTBREW 64.00 +
  • INTENEGINS 0.50 +
  • JAIZBANK 1.17 -
  • JAPAULOIL 0.50 +
  • JBERGER 30.40 -
  • JOHNHOLT 0.50 +
  • LEARNAFRCA 0.94 -
  • LINKASSURE 0.73 -
  • LIVESTOCK 0.99 -
  • MANSARD 2.80 -
  • MAYBAKER 2.83 -
  • MEYER 0.61 +
  • MOBIL 209.00 -
  • MORISON 0.53 +
  • MRS 27.46 +
  • NAHCO 4.06 -
  • NASCON 20.00 +
  • NB 145.00 +
  • NEIMETH 0.96 +
  • NEM 1.83 -
  • NESTLE 1,471.11 +
  • NNFM 5.70 +
  • NPFMCRFBK 1.55 -
  • OANDO 5.99 +
  • OKOMUOIL 71.62 +
  • PORTPAINT 2.20 +
  • PRESCO 70.00 +
  • PZ 23.50 +
  • REDSTAREX 5.70 -
  • REGALINS 0.50 +
  • RTBRISCOE 0.50 +
  • SEPLAT 685.00 +
  • SKYEBANK 1.55 +
  • SKYESHELT 100.00 +
  • STANBIC 46.00 +
  • STERLNBANK 2.14 -
  • TOTAL 231.00 +
  • TOURIST 3.50 +
  • TRANSCOHOT 7.20 +
  • TRANSCORP 2.14 -
  • TRANSEXPR 0.75 -
  • UACN 17.01 -
  • UAC-PROP 3.15 +
  • UBA 12.25 -
  • UBN 7.66 -
  • UCAP 4.11 -
  • UNILEVER 46.41 +
  • UNITYBNK 1.42 +
  • UPDCREIT 10.00 +
  • UPL 2.28 -
  • VANLEER 9.09 +
  • VITAFOAM 2.90 -
  • WAPCO 51.98 -
  • WAPIC 0.55 -
  • WEMABANK 1.29 +
  • ZENITHBANK 32.00 -
NSE Daily Pricelist @ 2018-01-23 Archive of NSE Daily Pricelist
Download
Stock Previous
Close
Open High Low Close Absolute
Change
%
Change
Deals Volume Value 52
WKS High
52
WKS Low
ACCESS 12.97 12.94 12.94 12.30 12.70 -0.27 -2.13 490 27,361,246 343,034,586.52
AFRINSURE 0.50 0.50 0.00 0.00 1 200 100.00
AFRIPRUD 4.42 4.44 4.59 4.28 4.28 -0.14 -3.27 135 3,164,895 13,866,448.72
AGLEVENT 0.66 0.63 0.60 0.60 0.60 -0.06 -10.00 8 95,673 57,463.80
AIICO 0.62 0.64 0.64 0.61 0.61 -0.01 -1.64 61 11,784,110 7,301,630.33
BERGER 10.08 10.08 0.00 0.00 4 10,000 95,800.00
BETAGLAS 59.38 59.38 0.00 0.00 10 17,945 1,065,984.00
CADBURY 15.99 15.99 0.00 0.00 65 390,338 5,965,456.60
CAP 38.86 38.86 0.00 0.00 15 155,164 5,905,503.75
CAVERTON 2.44 2.56 2.68 2.56 2.68 0.24 8.96 43 2,983,557 7,925,346.76
CCNN 17.37 16.54 17.35 16.58 17.30 -0.07 -0.40 103 3,067,758 52,318,379.40
CHAMPION 3.04 2.89 2.99 2.89 2.89 -0.15 -5.19 25 651,042 1,897,051.59
CILEASING 1.57 1.51 1.57 1.50 1.52 -0.05 -3.29 36 2,023,700 3,076,652.94
CONOIL 41.38 41.38 0.00 0.00 5 14,991 589,446.12
CONTINSURE 1.50 1.50 1.50 1.50 1.50 0.00 0.00 16 1,252,200 1,878,439.50
CUSTODIAN 4.17 4.15 4.15 4.00 4.00 -0.17 -4.25 30 872,453 3,529,404.58
CUTIX 2.20 2.30 2.31 2.09 2.31 0.11 4.76 39 963,321 2,100,659.31
CWG 2.54 2.54 0.00 0.00 1 10,000 24,200.00
DAARCOMM 0.50 0.50 0.00 0.00 1 4,000 2,000.00
DANGCEM 273.00 259.35 269.00 259.35 269.00 -4.00 -1.49 88 292,396 76,136,878.24
DANGFLOUR 15.40 15.05 15.60 15.00 15.00 -0.40 -2.67 195 2,395,423 36,411,722.76
DANGSUGAR 20.00 20.00 20.00 19.96 20.00 0.00 0.00 153 2,236,540 44,739,641.50
DIAMONDBNK 3.40 3.40 3.40 3.23 3.23 -0.17 -5.26 261 44,392,138 144,800,810.01
ENAMELWA 23.23 23.23 0.00 0.00 2 9 198.63
EQUITYASUR 0.50 0.50 0.00 0.00 1 200 100.00
ETERNA 5.76 6.04 6.04 5.74 5.74 -0.02 -0.35 70 1,333,714 7,763,860.45
ETI 19.55 20.15 20.20 20.00 20.20 0.65 3.22 161 3,351,528 67,072,149.57
FBNH 13.75 13.70 13.50 13.02 13.02 -0.73 -5.61 1147 104,166,441 1,360,582,755.52
FCMB 3.59 3.57 3.57 3.40 3.40 -0.19 -5.59 105 15,723,750 53,784,984.50
FIDELITYBK 3.93 3.75 3.75 3.57 3.57 -0.36 -10.08 302 24,973,661 89,480,401.37
FIDSON 4.75 4.72 4.73 4.52 4.68 -0.07 -1.50 28 817,176 3,773,401.12
FIRSTALUM 0.54 0.54 0.00 0.00 3 13,909 7,504.95
FLOURMILL 30.00 29.99 30.00 29.84 30.00 0.00 0.00 107 2,178,241 65,304,581.53
FO 50.00 52.50 49.88 49.88 49.88 -0.12 -0.24 98 482,251 24,082,711.75
GLAXOSMITH 20.90 20.90 0.00 0.00 11 19,960 411,474.40
GSPECPLC 6.33 6.33 0.00 0.00 1 100 630.00
GUARANTY 53.51 52.25 53.00 50.84 52.00 -1.51 -2.90 611 27,869,693 1,442,132,665.20
GUINNESS 120.25 120.25 0.00 0.00 74 330,727 39,454,008.45
HONYFLOUR 3.01 2.87 2.90 2.86 2.86 -0.15 -5.24 35 1,341,656 3,850,667.19
INTBREW 64.00 65.50 64.00 0.00 0.00 9 55,692 3,469,653.51
INTENEGINS 0.50 0.50 0.00 0.00 1 2,333 1,166.50
JAIZBANK 1.23 1.24 1.29 1.17 1.17 -0.06 -5.13 123 8,062,957 9,863,249.43
JAPAULOIL 0.50 0.50 0.00 0.00 1 5,000 2,500.00
JBERGER 32.00 30.40 30.40 30.40 30.40 -1.60 -5.26 10 104,500 3,176,800.00
JOHNHOLT 0.50 0.50 0.00 0.00 1 32 16.64
LEARNAFRCA 0.96 0.96 0.98 0.94 0.94 -0.02 -2.13 17 644,910 620,113.60
LINKASSURE 0.80 0.76 0.73 0.73 0.73 -0.07 -9.59 15 1,332,000 972,420.00
LIVESTOCK 1.03 1.05 1.05 0.99 0.99 -0.04 -4.04 66 3,098,015 3,148,801.55
MANSARD 2.94 2.80 2.80 2.80 2.80 -0.14 -5.00 10 259,521 726,658.80
MAYBAKER 2.87 2.97 2.85 2.83 2.83 -0.04 -1.41 57 2,312,181 6,553,380.63
MEYER 0.61 0.61 0.00 0.00 1 2,544 1,577.28
MOBIL 216.00 209.00 209.00 209.00 209.00 -7.00 -3.35 27 57,109 11,834,955.00
MORISON 0.53 0.53 0.00 0.00 1 1,012 536.36
MRS 27.46 27.46 0.00 0.00 20 58,086 1,662,998.21
NAHCO 4.27 4.06 4.06 4.06 4.06 -0.21 -5.17 61 881,286 3,606,456.25
NASCON 19.51 20.00 20.00 20.00 20.00 0.49 2.45 47 258,107 5,157,829.92
NB 143.00 143.00 145.00 142.99 145.00 2.00 1.38 277 2,403,263 346,218,142.97
NEIMETH 0.96 0.96 0.96 0.96 0.96 0.00 0.00 18 809,141 777,024.05
NEM 1.92 1.83 1.85 1.83 1.83 -0.09 -4.92 47 4,827,128 8,843,835.24
NESTLE 1,470.00 1,470.06 1,471.11 1,470.06 1,471.11 1.11 0.00 61 97,173 143,250,467.35
NNFM 5.70 5.70 0.00 0.00 1 500 2,715.00
NPFMCRFBK 1.63 1.55 1.68 1.55 1.55 -0.08 -5.16 12 922,153 1,497,913.35
OANDO 5.99 5.99 5.99 5.99 5.99 0.00 0.00 33 641,434 3,842,189.66
OKOMUOIL 71.62 71.62 0.00 0.00 31 105,263 7,615,486.87
PORTPAINT 2.20 2.20 0.00 0.00 1 40,000 83,600.00
PRESCO 68.69 70.00 70.00 70.00 70.00 1.31 1.87 23 1,030,446 72,117,012.80
PZ 23.10 23.01 23.83 23.50 23.50 0.40 1.70 205 4,462,151 106,429,088.17
REDSTAREX 6.00 5.70 5.70 5.70 5.70 -0.30 -5.26 3 254,820 1,452,474.00
REGALINS 0.50 0.50 0.00 0.00 1 5,000 2,500.00
RTBRISCOE 0.50 0.50 0.00 0.00 2 10,500 5,250.00
SEPLAT 675.01 679.50 685.00 685.00 685.00 9.99 1.46 32 86,256 58,964,858.32
SKYEBANK 1.41 1.48 1.55 1.41 1.55 0.14 9.03 440 150,372,864 226,771,871.42
SKYESHELT 100.00 100.00 100.00 100.00 100.00 0.00 0.00 1 327,817 32,781,700.00
STANBIC 46.00 45.99 46.00 45.00 46.00 0.00 0.00 68 9,050,346 415,474,676.99
STERLNBANK 2.18 2.25 2.25 2.14 2.14 -0.04 -1.87 55 5,616,609 12,164,081.44
TOTAL 231.00 229.50 231.00 0.00 0.00 17 8,625 2,015,324.54
TOURIST 3.50 3.50 0.00 0.00 1 1,000 3,330.00
TRANSCOHOT 7.20 7.20 0.00 0.00 1 42,000 287,280.00
TRANSCORP 2.27 2.25 2.36 2.14 2.14 -0.13 -6.07 258 43,399,097 94,283,702.31
TRANSEXPR 0.78 0.80 0.80 0.75 0.75 -0.03 -4.00 15 708,409 542,154.94
UACN 17.10 17.00 17.01 16.62 17.01 -0.09 -0.53 105 2,271,038 38,589,106.00
UAC-PROP 3.00 3.12 3.15 3.02 3.15 0.15 4.76 28 783,771 2,400,522.42
UBA 12.89 12.60 12.70 12.25 12.25 -0.64 -5.22 434 28,781,417 356,626,711.25
UBN 8.00 7.81 7.99 7.66 7.66 -0.34 -4.44 125 2,882,678 22,419,303.91
UCAP 4.12 4.32 4.32 4.11 4.11 -0.01 -0.24 244 11,645,402 48,981,850.33
UNILEVER 44.20 46.41 46.41 46.41 46.41 2.21 4.76 43 475,824 22,004,435.46
UNITYBNK 1.30 1.36 1.42 1.30 1.42 0.12 8.45 154 40,869,477 57,721,951.04
UPDCREIT 10.00 10.00 0.00 0.00 4 9,180 91,800.00
UPL 2.40 2.40 2.40 2.28 2.28 -0.12 -5.26 51 3,275,947 7,528,867.82
VANLEER 9.09 9.09 0.00 0.00 3 5,354 51,077.16
VITAFOAM 3.03 2.95 2.95 2.90 2.90 -0.13 -4.48 44 1,648,729 4,816,143.41
WAPCO 52.00 52.00 53.00 51.98 51.98 -0.02 -0.04 131 2,571,945 134,430,510.20
WAPIC 0.57 0.58 0.59 0.55 0.55 -0.02 -3.64 104 6,148,161 3,444,552.56
WEMABANK 1.28 1.34 1.40 1.28 1.29 0.01 0.78 287 64,089,383 87,359,916.82
ZENITHBANK 32.75 32.74 32.89 31.11 32.00 -0.75 -2.34 559 43,302,889 1,390,187,213.93