Subscribe to our Newsletter
APT Securities and Funds Limited
(Member of The Nigerian Stock Exchange)
  • MCNICHOLS 1.20 +
  • ABCTRANS 0.38 -
  • ACCESS 12.60 -
  • AFRIPRUD 5.00 +
  • AFROMEDIA 0.50 +
  • AGLEVENT 0.60 +
  • AIICO 0.70 +
  • AIRSERVICE 4.90 +
  • ALEX 9.20 +
  • ARBICO 4.79 +
  • BERGER 10.35 +
  • BETAGLAS 72.10 +
  • CADBURY 15.10 +
  • CAP 35.25 -
  • CCNN 18.15 +
  • CHAMPION 2.84 -
  • CILEASING 1.90 +
  • CONOIL 39.30 +
  • HMARKINS 0.27 -
  • CONTINSURE 1.48 +
  • COURTVILLE 0.38 -
  • CUSTODIAN 4.01 +
  • CUTIX 2.31 +
  • DANGFLOUR 16.20 -
  • DANGSUGAR 21.90 -
  • DIAMONDBNK 2.77 -
  • DUNLOP 0.50 +
  • EQUITYASUR 0.42 +
  • ETERNA 5.67 +
  • ETI 19.75 -
  • FCMB 2.66 -
  • FIDELITYBK 3.20 -
  • FIDSON 4.47 +
  • FIRSTALUM 0.37 +
  • FLOURMILL 32.50 +
  • FO 45.00 +
  • GLAXOSMITH 21.20 +
  • GUARANTY 46.50 +
  • GUINEAINS 0.46 +
  • GUINNESS 105.00 +
  • HONYFLOUR 2.88 -
  • INTBREW 57.75 +
  • INTENEGINS 0.50 +
  • JAPAULOIL 0.36 +
  • JBERGER 27.30 +
  • JOHNHOLT 0.50 +
  • LASACO 0.33 +
  • LAWUNION 0.72 +
  • LEARNAFRCA 1.05 +
  • LINKASSURE 0.88 +
  • LIVESTOCK 1.00 +
  • MANSARD 2.65 +
  • MAYBAKER 2.85 -
  • MBENEFIT 0.48 +
  • MEYER 0.62 +
  • MOBIL 199.00 +
  • MORISON 0.53 +
  • MRS 27.00 +
  • MULTIVERSE 0.35 -
  • NASCON 21.00 +
  • NEIMETH 0.90 +
  • NEM 1.90 -
  • NESTLE 1,400.00 +
  • NIGERINS 0.48 +
  • NNFM 5.70 +
  • VANLEER 9.10 +
  • WAPCO 52.00 +
  • CAVERTON 2.65 +
  • CWG 2.54 +
  • INFINITY 1.44 +
  • JAIZBANK 1.00 -
  • MEDVIEWAIR 2.17 +
  • NAHCO 3.89 +
  • NB 131.00 -
  • NPFMCRFBK 1.86 -
  • OANDO 5.99 +
  • OKOMUOIL 72.00 +
  • PORTPAINT 2.20 +
  • PRESCO 70.00 +
  • PRESTIGE 0.48 -
  • PZ 25.00 +
  • REDSTAREX 5.75 +
  • ROYALEX 0.38 +
  • RTBRISCOE 0.50 +
  • SCOA 3.25 +
  • SEPLAT 685.10 +
  • SKYEBANK 1.09 -
  • STACO 0.50 +
  • STANBIC 46.00 +
  • STDINSURE 0.50 +
  • STERLNBANK 2.09 -
  • TOTAL 229.00 +
  • TRANSCOHOT 7.55 +
  • TRANSCORP 2.11 +
  • TRANSEXPR 0.89 +
  • TRIPPLEG 0.92 +
  • UAC-PROP 3.00 +
  • UACN 17.00 +
  • UBA 12.15 -
  • UBN 7.50 -
  • UCAP 4.35 +
  • UNIC 0.32 -
  • UNILEVER 49.00 +
  • UNIONDAC 0.50 +
  • UNITYBNK 1.71 +
  • UNITYKAP 0.38 -
  • UPL 2.09 -
  • VITAFOAM 3.28 +
  • WAPIC 0.67 -
  • WEMABANK 1.19 -
  • DANGCEM 259.90 +
  • FBNH 12.30 -
  • ZENITHBANK 32.00 +
NSE Daily Pricelist @ 2018-02-16 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
MCNICHOLS 1.20 1.20 0.00 1 500 570.00
ABCTRANS 0.39 0.39 0.39 0.38 0.38 -0.01 -2.63 12 994,201 380,666.14
ACCESS 12.90 12.90 12.80 12.60 12.60 -0.30 -2.38 176 11,133,759 141,937,335.20
AFRIPRUD 5.00 5.00 5.00 5.00 5.00 0.00 71 1,078,899 5,392,977.82
AFROMEDIA 0.50 0.50 0.00 1 1,500 720.00
AGLEVENT 0.60 0.60 0.00 16 108,453 63,706.08
AIICO 0.70 0.73 0.70 0.70 0.70 0.00 35 2,744,719 1,924,438.46
AIRSERVICE 4.90 4.90 0.00 4 7,500 35,250.00
ALEX 9.20 9.20 0.00 1 40 350.00
ARBICO 4.79 4.79 0.00 1 50 239.50
BERGER 10.35 10.35 0.00 5 10,808 108,080.00
BETAGLAS 72.10 72.10 0.00 2 2,200 157,940.00
CADBURY 14.80 15.10 15.10 15.10 15.10 0.30 1.99 36 252,508 3,791,035.40
CAP 36.95 35.25 35.25 35.25 35.25 -1.70 -4.82 10 78,469 2,779,993.20
CCNN 18.15 18.75 18.15 0.00 6 26,962 494,509.00
CHAMPION 2.85 2.98 2.84 2.84 2.84 -0.01 -0.35 17 255,900 732,720.60
CILEASING 1.90 1.90 1.91 1.81 1.90 0.00 31 4,480,488 8,476,477.60
CONOIL 39.30 39.30 0.00 16 15,003 560,362.05
HMARKINS 0.29 0.28 0.28 0.27 0.27 -0.02 -7.41 30 8,976,977 2,429,593.79
CONTINSURE 1.48 1.48 0.00 5 175,000 261,150.00
COURTVILLE 0.42 0.40 0.38 0.38 0.38 -0.04 -10.53 7 271,000 103,180.00
CUSTODIAN 4.01 4.01 0.00 13 135,256 540,302.80
CUTIX 2.31 2.31 0.00 14 158,705 379,011.50
DANGFLOUR 16.25 16.50 16.50 15.85 16.20 -0.05 -0.31 90 929,841 15,002,552.65
DANGSUGAR 22.00 22.00 22.00 21.55 21.90 -0.10 -0.46 80 1,210,017 26,302,521.65
DIAMONDBNK 2.90 2.86 2.86 2.76 2.77 -0.13 -4.69 161 14,080,155 39,097,580.98
DUNLOP 0.50 0.50 0.00 1 133 63.84
EQUITYASUR 0.42 0.42 0.00 3 111,000 44,400.00
ETERNA 5.67 5.67 0.00 23 172,998 972,603.04
ETI 20.00 20.00 20.00 19.75 19.75 -0.25 -1.27 38 370,185 7,345,412.50
FCMB 2.80 2.79 2.67 2.66 2.66 -0.14 -5.26 149 20,608,981 54,833,128.71
FIDELITYBK 3.29 3.17 3.39 3.15 3.20 -0.09 -2.81 197 12,215,561 40,014,017.98
FIDSON 4.47 4.47 0.00 23 366,468 1,716,964.92
FIRSTALUM 0.37 0.38 0.38 0.37 0.37 0.00 7 1,098,611 411,486.07
FLOURMILL 32.50 31.55 32.75 31.10 32.50 0.00 151 1,749,810 56,410,297.65
FO 45.00 45.00 0.00 107 510,315 23,564,731.05
GLAXOSMITH 21.20 21.20 0.00 8 9,588 207,101.10
GUARANTY 46.50 47.50 46.95 46.30 46.50 0.00 219 14,868,655 691,298,253.20
GUINEAINS 0.46 0.46 0.00 2 3,010 1,324.40
GUINNESS 105.00 105.00 0.00 56 82,631 8,636,529.50
HONYFLOUR 2.90 3.03 2.90 2.88 2.88 -0.02 -0.69 50 1,700,935 4,923,206.46
INTBREW 57.50 55.00 57.75 55.80 57.75 0.25 0.43 34 57,382,435 3,202,058,785.00
INTENEGINS 0.50 0.50 0.00 1 5 2.40
JAPAULOIL 0.36 0.36 0.00 5 210,000 73,500.00
JBERGER 27.30 27.30 0.00 18 41,144 1,081,490.80
JOHNHOLT 0.50 0.50 0.00 7 28,370 14,188.00
LASACO 0.33 0.33 0.34 0.32 0.33 0.00 54 8,066,021 2,637,848.03
LAWUNION 0.72 0.72 0.00 5 31,285 22,419.50
LEARNAFRCA 1.05 1.05 0.00 14 119,543 122,747.58
LINKASSURE 0.88 0.84 0.88 0.82 0.88 0.00 46 300,767,842 246,803,873.60
LIVESTOCK 0.96 1.00 1.00 1.00 1.00 0.04 4.00 15 724,842 724,842.00
MANSARD 2.65 2.65 2.65 2.65 2.65 0.00 10 620,675 1,662,996.55
MAYBAKER 2.94 2.91 2.91 2.85 2.85 -0.09 -3.16 25 634,706 1,845,041.95
MBENEFIT 0.48 0.48 0.00 2 4,106 1,888.76
MEYER 0.62 0.59 0.62 0.00 4 32,089 18,932.51
MOBIL 199.00 199.00 0.00 14 9,816 1,856,568.50
MORISON 0.53 0.53 0.00 3 11,000 5,796.74
MRS 27.00 27.10 27.00 0.00 12 24,249 650,914.20
MULTIVERSE 0.36 0.35 0.35 0.35 0.35 -0.01 -2.86 2 101,000 35,350.00
NASCON 20.00 21.00 21.00 21.00 21.00 1.00 4.76 20 281,315 5,879,682.10
NEIMETH 0.90 0.90 0.00 2 2,000 1,720.00
NEM 1.95 1.90 1.90 1.90 1.90 -0.05 -2.63 18 1,805,090 3,430,462.68
NESTLE 1,345.00 1,400.00 1,400.00 1,400.00 1,400.00 55.00 0.00 52 118,415 163,455,502.80
NIGERINS 0.48 0.48 0.00 1 85,000 39,100.00
NNFM 5.70 5.70 0.00 4 6,716 39,420.20
VANLEER 9.10 9.10 0.00 1 1,000 9,550.00
WAPCO 52.00 51.10 52.00 51.10 52.00 0.00 48 775,535 40,188,899.20
CAVERTON 2.60 2.65 2.65 2.65 2.65 0.05 1.89 15 296,700 782,940.00
CWG 2.54 2.54 0.00 1 1,000 2,500.00
INFINITY 1.44 1.44 0.00 1 1,000 1,370.00
JAIZBANK 1.05 1.05 1.05 1.00 1.00 -0.05 -5.00 41 10,565,779 10,573,279.29
MEDVIEWAIR 2.17 2.17 0.00 1 10,000 21,700.00
NAHCO 3.89 3.89 0.00 31 269,671 1,071,782.00
NB 131.40 137.80 138.00 131.00 131.00 -0.40 -0.31 293 2,950,610 387,657,120.40
NPFMCRFBK 1.94 1.86 1.86 1.86 1.86 -0.08 -4.30 12 216,320 402,540.05
OANDO 5.99 5.99 5.99 5.99 5.99 0.00 39 346,746 2,077,008.54
OKOMUOIL 72.00 72.00 0.00 20 62,308 4,521,526.40
PORTPAINT 2.20 2.20 0.00 1 10 22.00
PRESCO 70.00 70.00 0.00 20 124,446 8,789,239.80
PRESTIGE 0.50 0.48 0.48 0.48 0.48 -0.02 -4.17 11 1,227,658 589,633.84
PZ 25.00 25.00 0.00 21 149,569 3,623,431.40
REDSTAREX 5.75 5.75 0.00 2 12,000 66,000.00
ROYALEX 0.38 0.38 0.00 7 167,010 61,793.70
RTBRISCOE 0.50 0.50 0.00 7 12,464 5,982.72
SCOA 3.25 3.25 0.00 2 5,000 15,450.00
SEPLAT 685.10 685.10 0.00 1 17 11,646.70
SKYEBANK 1.14 1.18 1.18 1.09 1.09 -0.05 -4.59 158 14,255,156 15,989,501.05
STACO 0.50 0.50 0.00 1 200 96.00
STANBIC 46.00 46.00 46.00 46.00 46.00 0.00 61 31,535,271 1,450,609,329.00
STDINSURE 0.50 0.50 0.00 1 20,000 9,600.00
STERLNBANK 2.16 2.07 2.13 2.06 2.09 -0.07 -3.35 46 2,701,669 5,628,716.00
TOTAL 229.00 229.00 0.00 20 28,715 6,515,800.60
TRANSCOHOT 7.20 7.55 7.55 7.55 7.55 0.35 4.64 5 148,579 1,089,873.95
TRANSCORP 2.11 2.10 2.16 2.10 2.11 0.00 216 18,648,696 39,791,473.02
TRANSEXPR 0.89 0.89 0.00 4 199,327,681 155,481,477.20 199,262,441.00 155,424,704.00
TRIPPLEG 0.92 0.92 0.00 5 19,000 16,720.00
UAC-PROP 2.86 3.00 3.00 3.00 3.00 0.14 4.67 9 117,294 351,538.66
UACN 17.00 17.40 17.40 17.00 17.00 0.00 59 976,033 16,631,460.30
UBA 12.35 12.20 12.25 12.10 12.15 -0.20 -1.65 209 5,298,133 64,365,535.40
UBN 7.55 7.60 7.70 7.50 7.50 -0.05 -0.67 68 1,088,499 8,268,226.25
UCAP 4.30 4.37 4.40 4.33 4.35 0.05 1.15 167 5,161,852 22,456,581.22
UNIC 0.34 0.33 0.32 0.32 0.32 -0.02 -6.25 5 200,010 64,103.20
UNILEVER 49.00 49.00 49.00 49.00 49.00 0.00 47 462,221 22,434,011.35
UNIONDAC 0.50 0.50 0.00 1 2,039 978.72
UNITYBNK 1.71 1.79 1.71 1.71 1.71 0.00 19 1,797,033 3,075,326.43
UNITYKAP 0.40 0.38 0.38 0.38 0.38 -0.02 -5.26 2 105,000 39,900.00
UPL 2.20 2.09 2.15 2.09 2.09 -0.11 -5.26 80 5,677,892 11,892,304.83
VITAFOAM 3.28 3.28 0.00 16 141,668 453,385.18
WAPIC 0.68 0.70 0.67 0.67 0.67 -0.01 -1.49 23 706,437 475,015.29
WEMABANK 1.25 1.23 1.27 1.19 1.19 -0.06 -5.04 58 1,852,792 2,263,488.16
DANGCEM 259.90 259.90 0.00 26 54,275 13,790,749.80
FBNH 12.50 12.90 12.70 12.30 12.30 -0.20 -1.63 364 8,748,681 108,247,506.60
ZENITHBANK 31.65 31.90 32.00 31.90 32.00 0.35 1.09 320 27,479,664 879,235,904.00