Jump to content
Nigerian Investment Community
Sign in to follow this  
Michael Olafusi

Market Summary Table for 12-May-2017

Recommended Posts

You can access the Excel file here: NSE Daily Trade Data

Board

Security

Day's Volume

Open Price

Close Price

Price Change

Change %

52 Week Low

52 Week High

EQTY

7UP

12,445

99.75

99.75

-5.25

-5

74

159.9

EQTY

ABBEYBDS

 

1.19

1.19

-0.06

-4.8

   

EQTY

ABCTRANS

 

0.5

0.5

   

0.5

0.5

EQTY

ACADEMY

100

0.5

0.5

   

0.5

0.69

EQTY

ACCESS

25,728,054

7.58

7.21

-0.37

-4.88

4.3

7.69

EQTY

AFRINSURE

 

0.5

0.5

   

0.5

0.5

EQTY

AFRIPRUD

1,356,718

2.8

2.76

-0.14

-4.83

2.2

3.31

EQTY

AFROIL

 

20.71

20.71

       

EQTY

AFROMEDIA

 

0.5

0.5

   

0.5

0.5

EQTY

AFRPAINTS

 

2.47

2.47

   

2.47

2.47

EQTY

AGLEVENT

60,000

0.69

0.69

-0.03

-4.17

0.68

1.17

EQTY

AIICO

898,150

0.56

0.54

-0.02

-3.57

0.5

0.85

EQTY

AIRSERVICE

101,751

4.46

4.46

-0.23

-4.9

1.7

4.97

EQTY

ALEX

 

9.27

9.27

-0.48

-4.92

   

EQTY

ARBICO

 

4.56

4.56

-0.23

-4.8

4.79

4.79

EQTY

ASHAKACEM

110,020

11.4

11.4

0.44

4.01

9.03

21.03

EQTY

ASOSAVINGS

2,000,000

0.5

0.5

   

0.5

0.5

EQTY

AUSTINLAZ

 

2.19

2.19

0.1

4.78

   

EQTY

AVONCROWN

4,330

1.09

1.09

0.05

4.81

1.04

1.38

EQTY

BECOPETRO

 

0.5

0.5

   

0.5

0.5

EQTY

BERGER

3,426

6.17

6.17

0.29

4.93

6.08

8.3

EQTY

BETAGLAS

5,200

45.88

45.88

-2.41

-4.99

28.88

48.29

EQTY

BIGTREAT

 

0.5

0.5

       

EQTY

BOCGAS

2,000

3.35

3.35

   

3.35

3.89

EQTY

CADBURY

1,949,797

11.09

10.65

-0.44

-3.97

7.04

20.5

EQTY

CAP

32,070

34.7

34.7

1.65

4.99

27.3

40

EQTY

CAPALBETO

 

95.49

95.49

       

EQTY

CAPHOTEL

 

3.65

3.65

   

3.31

3.7

EQTY

CAVERTON

 

0.92

0.92

   

0.64

1.65

EQTY

CCNN

886,450

5.02

5.01

-0.11

-2.15

4.04

8

EQTY

CHAMPION

855,405

2.11

2.15

0.04

1.9

1.94

5.13

EQTY

CHAMS

2,000

0.5

0.5

   

0.5

0.5

EQTY

CHELLARAM

 

3.5

3.5

0.09

2.64

   

EQTY

CILEASING

10,000

0.73

0.73

-0.03

-3.95

0.5

0.76

EQTY

CONOIL

22,860

31.59

31.59

-1.66

-4.99

18.1

42.6

EQTY

CONTINSURE

892,690

1.21

1.2

-0.04

-3.23

0.9

1.34

EQTY

CORNERST

150

0.5

0.5

   

0.5

0.52

EQTY

COURTVILLE

 

0.5

0.5

   

0.5

0.5

EQTY

CUSTODYINS

263,818

3.41

3.41

0.16

4.92

3

4.11

EQTY

CUTIX

59,367

2

2

-0.04

-1.96

1.35

2.13

EQTY

CWG

 

2.54

2.54

   

2.54

2.54

EQTY

DAARCOMM

 

0.5

0.5

   

0.5

0.5

EQTY

DANGCEM

2,097,390

173.3

165.01

-8.29

-4.78

149.26

203.96

EQTY

DANGFLOUR

2,678,495

4.3

4.19

-0.22

-4.99

3.38

6.12

EQTY

DANGSUGAR

1,047,225

7

6.76

-0.35

-4.92

5.71

7.2

EQTY

DEAPCAP

 

0.5

0.5

   

0.5

0.52

EQTY

DIAMONDBNK

59,198,975

1.05

1

-0.05

-4.76

0.78

2.47

EQTY

DNMEYER

 

0.87

0.87

-0.04

-4.4

0.67

0.99

EQTY

DUNLOP

 

0.5

0.5

   

0.5

0.5

EQTY

EKOCORP

2,000

3.05

3.05

-0.16

-4.98

3.21

3.37

EQTY

ELLAHLAKES

 

4.26

4.26

       

EQTY

ENAMELWA

 

27.87

27.87

-1.46

-4.98

   

EQTY

EQUITYASUR

 

0.5

0.5

   

0.5

0.5

EQTY

ETERNA

493,238

4.09

3.89

-0.2

-4.89

2.13

4.09

EQTY

ETI

15,318,219

9.78

9.5

-0.28

-2.86

7.02

18.42

EQTY

ETRANZACT

 

5

5

   

4

6

EQTY

EVANSMED

 

0.5

0.5

   

0.5

0.5

EQTY

FBNH

538,320,869

4.15

4.01

-0.14

-3.37

2.95

4.69

EQTY

FCMB

45,459,401

1.11

1.1

-0.01

-0.9

0.92

1.87

EQTY

FIDELITYBK

38,099,853

1.03

0.98

-0.05

-4.85

0.76

1.47

EQTY

FIDSON

2,194,918

1.92

1.92

-0.1

-4.95

0.89

2.67

EQTY

FIRSTALUM

2,100

0.5

0.5

   

0.5

0.5

EQTY

FLOURMILL

3,655,384

20.34

19.33

-1.01

-4.97

16.2

24.54

EQTY

FO

1,622,252

52.93

50.29

-2.64

-4.99

42.66

231.51

EQTY

FORTISMFB

 

2.7

2.7

0.12

4.65

   

EQTY

FTNCOCOA

 

0.5

0.5

   

0.5

0.5

EQTY

GLAXOSMITH

260,355

14.7

16.03

0.76

4.98

13.54

23.22

EQTY

GNI

 

0.5

0.5

   

0.5

0.5

EQTY

GOLDBREW

 

0.81

0.81

-0.04

-4.71

0.85

0.85

EQTY

GOLDINSURE

 

0.53

0.53

-0.53

-100

   

EQTY

GUARANTY

75,154,022

31.02

30

-1.02

-3.29

16.91

32

EQTY

GUINEAINS

5,000

0.5

0.5

   

0.5

0.5

EQTY

GUINNESS

176,490

69

69

2.94

4.45

59.51

115.58

EQTY

HMARKINS

 

0.5

0.5

   

0.5

0.5

EQTY

HONYFLOUR

845,118

1.28

1.27

-0.01

-0.78

0.91

2.15

EQTY

IHS

 

3.8

3.8

   

3.8

3.8

EQTY

IHSNGPREF

 

2.25

2.25

       

EQTY

IHSPREF

 

3.08

3.08

       

EQTY

IKEJAHOTEL

 

1.8

1.8

0.02

1.12

1.63

2.69

EQTY

INFINITY

 

1.47

1.47

0.03

2.08

1.47

1.47

EQTY

INTBKPREF

 

13.5

13.5

       

EQTY

INTBREW

2,695,444

20

20

   

14.92

20.25

EQTY

INTENEGINS

 

0.5

0.5

   

0.5

0.5

EQTY

INTERLINK

 

3.61

3.61

-0.19

-5

3.8

3.8

EQTY

JAIZBANK

110,900

1

1

-0.05

-4.76

1

1.47

EQTY

JAPAULOIL

 

0.5

0.5

   

0.5

0.5

EQTY

JBERGER

13,038

37.87

37.87

-1.99

-4.99

34.83

50.93

EQTY

JOHNHOLT

 

0.6

0.6

-0.03

-4.76

0.61

0.82

EQTY

LASACO

10,000

0.5

0.5

   

0.5

0.5

EQTY

LAWUNION

166,941

0.8

0.8

0.01

1.27

0.5

0.8

EQTY

LEARNAFRCA

 

0.88

0.88

0.03

3.53

0.58

0.89

EQTY

LINKASSURE

1,468,100

0.52

0.52

   

0.5

0.54

EQTY

LIVESTOCK

503,550

0.89

0.89

-0.04

-4.3

0.58

1.26

EQTY

MANSARD

20,431,156

1.64

1.55

-0.02

-1.27

1.45

2.6

EQTY

MAYBAKER

1,358,056

1.34

1.28

-0.06

-4.48

0.8

1.34

EQTY

MBENEFIT

 

0.5

0.5

   

0.5

0.5

EQTY

MEDVIEWAIR

59,600

1.54

1.54

0.07

4.76

1.43

1.57

EQTY

MOBIL

340

315.4

315.4

-16.6

-5

155.96

385

EQTY

MORISON

 

1.65

1.65

       

EQTY

MRS

865

37.08

37.08

-1.95

-5

31.93

45.51

EQTY

MTECH

 

0.91

0.91

       

EQTY

MTI

 

0.5

0.5

   

0.5

0.5

EQTY

MULTITREX

5,000

0.5

0.5

       

EQTY

MULTIVERSE

3,100

0.5

0.5

   

0.5

0.5

EQTY

NAHCO

994,152

3.1

3.09

-0.16

-4.92

2

5.95

EQTY

NASCON

779,604

8.4

8.3

-0.1

-1.19

6.33

8.7

EQTY

NB

6,494,405

149.95

145.03

-4.92

-3.28

112

164

EQTY

NCR

 

7.89

7.89

0.18

2.33

7.71

9.46

EQTY

NEIMETH

1,041,024

0.55

0.53

-0.02

-3.64

0.53

1.13

EQTY

NEM

2,204,366

1.02

1.03

0.01

0.98

0.7

1.26

EQTY

NESF

 

524.59

524.59

-27.61

-5

   

EQTY

NESTLE

62,514

834.99

834.99

34.99

4.37

570

855

EQTY

NIG-GERMAN

 

3.44

3.44

-0.18

-4.97

   

EQTY

NIGERINS

 

0.5

0.5

   

0.5

0.5

EQTY

NIWICABLE

 

100

100

99.5

19,900.00

0.5

0.5

EQTY

NNFM

 

5.8

5.8

-0.21

-3.49

6.01

6.32

EQTY

NPFMCRFBK

5,500

1.37

1.37

   

0.89

1.44

EQTY

NSEASEM

 

1,195.56

1,195.56

   

1,136.56

1,218.38

EQTY

NSECNSMRGDS

23,344,495

696.97

719.26

22.29

3.2

560.83

774.04

EQTY

NSEI

             

EQTY

NSEINDUSTR

6,775,559

1,739.79

1,696.76

-43.03

-2.47

1,430.17

2,228.54

EQTY

NSELOTUSISLM

10,732,895

1,832.17

1,820.93

-11.24

-0.61

1,561.86

1,988.33

EQTY

NSLTECH

 

0.5

0.5

   

0.5

0.5

EQTY

OANDO

8,942,933

9.07

8.62

-0.45

-4.96

3.54

10.5

EQTY

OASISINS

 

0.5

0.5

   

0.5

0.71

EQTY

OKOMUOIL

273,081

51.9

50.05

-1.85

-3.56

29

52.51

EQTY

OMATEK

 

0.5

0.5

   

0.5

0.5

EQTY

PAINTCOM

 

0.62

0.62

-0.03

-4.62

0.62

0.99

EQTY

PHARMDEKO

9,245

2.05

2.05

-0.03

-1.44

1.62

2.08

EQTY

PNG

 

7.28

7.28

       

EQTY

PORTPAINT

 

2.01

2.01

0.01

0.5

1.38

2.5

EQTY

PREMPAINTS

 

9.88

9.88

-0.51

-4.91

   

EQTY

PRESCO

711,001

47

47.25

0.25

0.53

35.02

48

EQTY

PRESTIGE

 

0.5

0.5

   

0.5

0.5

EQTY

PZ

920,160

17.3

18.16

0.86

4.97

11.04

23

EQTY

REDSTAREX

5,000

4.41

4.41

0.21

5

3.9

4.8

EQTY

REGALINS

 

0.5

0.5

   

0.5

0.5

EQTY

RESORTSAL

 

0.5

0.5

   

0.5

0.5

EQTY

ROADS

 

6.93

6.93

0.33

5

6.6

6.6

EQTY

ROYALEX

100

0.5

0.5

   

0.5

0.5

EQTY

RTBRISCOE

8,208

0.5

0.5

   

0.5

0.5

EQTY

SCOA

 

3.59

3.59

-0.18

-4.77

3.77

3.77

EQTY

SEPLAT

42,195

402.74

400

-2.74

-0.68

240

425

EQTY

SIMCAPVAL

 

103.24

103.24

-103.24

-100

   

EQTY

SKYEBANK

9,150,838

0.51

0.51

-0.01

-1.92

0.5

1.42

EQTY

SKYESHELT

 

100

100

       

EQTY

SOVRENINS

 

0.5

0.5

   

0.5

0.5

EQTY

STACO

 

0.5

0.5

   

0.5

0.5

EQTY

STANBIC

1,905,542

26

25.65

-1.35

-5

12.82

27.56

EQTY

STARCOMMS

 

0.5

0.5

       

EQTY

STDINSURE

 

0.5

0.5

   

0.5

0.5

EQTY

STERLNBANK

3,177,032

0.71

0.75

0.02

2.74

0.67

1.75

EQTY

STERLNRIGHT

 

57.49

57.49

       

EQTY

STOKVIS

 

0.14

0.14

       

EQTY

STUDPRESS

 

2.09

2.09

-0.1

-4.57

   

EQTY

TANTALIZER

100

0.5

0.5

   

0.5

0.5

EQTY

TEXACO

 

0.5

0.5

       

EQTY

THOMASWY

 

0.52

0.52

-0.02

-3.7

0.54

0.58

EQTY

TOTAL

40,155

269.98

268.9

5.9

2.24

150.41

345

EQTY

TOURIST

 

3.8

3.8

0.15

4.11

3.5

3.68

EQTY

TRANSCOHOT

800

5.29

5.29

0.25

4.96

4.77

5.56

EQTY

TRANSCORP

29,708,840

1.19

1.14

-0.05

-4.2

0.66

2.13

EQTY

TRANSEXPR

100,950

0.79

0.83

   

0.79

1.82

EQTY

TRIPPLEG

 

1.18

1.18

-0.06

-4.84

1.24

1.53

EQTY

UAC-PROP

741,359

1.84

1.84

-0.05

-2.65

1.62

4.51

EQTY

UACN

2,209,018

15.51

15.05

-0.46

-2.97

12.02

22

EQTY

UBA

10,825,400

7

6.65

-0.35

-5

3.4

7.5

EQTY

UBCAPRIGHTS

 

0.01

0.01

       

EQTY

UBN

60,873

5.19

5.19

0.04

0.78

3.7

5.78

EQTY

UCAP

3,128,358

3

2.92

-0.08

-2.67

1.74

4.06

EQTY

UHOMREIT

 

42.96

42.96

-2.26

-5

   

EQTY

UNHOMES

 

2.87

2.87

-0.15

-4.97

3.02

3.17

EQTY

UNIC

 

0.5

0.5

   

0.5

0.52

EQTY

UNILEVER

334,554

36.21

36

-1.45

-3.87

27.81

50.01

EQTY

UNIONDAC

 

0.5

0.5

   

0.5

0.5

EQTY

UNIONDICON

 

13.45

13.45

-0.7

-4.95

11.31

17.35

EQTY

UNITYBNK

13,355,767

0.58

0.6

0.02

3.45

0.5

1.26

EQTY

UNITYKAP

 

0.5

0.5

   

0.5

0.5

EQTY

UNIVINSURE

 

0.5

0.5

   

0.5

0.5

EQTY

UPDCREIT

 

10

10

   

10

10

EQTY

UPL

 

3.83

3.83

-0.2

-4.96

3.61

5.15

EQTY

UTC

 

0.5

0.5

   

0.5

0.5

EQTY

VANLEER

 

9

9

-0.09

-0.99

9.69

9.69

EQTY

VITAFOAM

1,157,890

2.34

2.3

-0.04

-1.71

1.64

4.9

EQTY

WAPCO

3,969,578

49.49

48.1

-1.39

-2.81

34.47

77.96

EQTY

WAPIC

6,272,120

0.5

0.5

-0.02

-3.85

0.5

0.56

EQTY

WEMABANK

3,559,818

0.51

0.5

   

0.5

0.88

EQTY

ZENITHBANK

106,355,062

19.08

18.13

-0.95

-4.98

13.1

19.08

AAEAAQAAAAAAAAuEAAAAJGQ5OGNlNzYyLWZmYzYtNDI1YS05ZmM5LWIwNWI5ZDc0MjExZQ.png
AAEAAQAAAAAAAA1QAAAAJGM4ODNhOWMwLTljYzQtNGQ3NS05MmMxLTFjYjFkYzQwMTNkYQ.png
AAEAAQAAAAAAAAmkAAAAJDA1ZDA0MmI2LWYwMWUtNGM2My04ZGRmLWU5ZmM2MjY4ZjU2OA.png
AAEAAQAAAAAAAA2KAAAAJDNhMGZmODA3LWJiNzItNDJhYy05ZGE2LWM1MGYwZjRlZWRlOQ.png
AAEAAQAAAAAAAAt4AAAAJGM3ZmYzNzcxLTAxMDItNDE4YS1hZTIwLWYwMGM1ZjQzMzJjNg.png
AAEAAQAAAAAAAAwTAAAAJDM4NmY1NjBhLTAxN2YtNGYyMi1hMGRmLWYwYjllMzYyMmU1Nw.png

Share this post


Link to post
Share on other sites

Create an account or sign in to comment

You need to be a member in order to leave a comment

Create an account

Sign up for a new account in our community. It's easy!

Register a new account

Sign in

Already have an account? Sign in here.

Sign In Now
Sign in to follow this  

×