Subscribe to our Newsletter
APT Securities and Funds Limited
(Member of The Nigerian Stock Exchange)
  • 7UP 101.97 +
  • ACCESS 10.40 -
  • AFRIPRUD 4.05 +
  • AGLEVENT 0.70 +
  • AIICO 0.53 +
  • AIRSERVICE 5.95 +
  • BERGER 8.09 +
  • BETAGLAS 51.31 +
  • BOCGAS 4.58 +
  • CADBURY 14.77 -
  • CAP 33.93 +
  • CCNN 9.50 +
  • CHAMPION 2.00 +
  • CILEASING 1.39 +
  • CONOIL 28.00 +
  • HMARKINS 0.50 +
  • CONTINSURE 1.35 -
  • CORNERST 0.50 +
  • CUSTODIAN 3.76 +
  • CUTIX 2.06 +
  • DAARCOMM 0.50 +
  • DANGFLOUR 11.80 -
  • DANGSUGAR 21.70 -
  • DIAMONDBNK 1.43 -
  • ETERNA 4.20 +
  • ETI 17.50 +
  • FCMB 1.28 -
  • FIDELITYBK 2.24 -
  • FIDSON 3.66 -
  • FLOURMILL 30.83 -
  • FO 44.50 +
  • GLAXOSMITH 22.74 +
  • GUARANTY 39.80 -
  • GUINEAINS 0.50 +
  • GUINNESS 96.00 +
  • HONYFLOUR 2.10 -
  • INTBREW 54.84 +
  • JAPAULOIL 0.50 +
  • JBERGER 28.00 +
  • JOHNHOLT 0.50 +
  • LASACO 0.50 +
  • LAWUNION 0.74 -
  • LEARNAFRCA 0.86 -
  • LINKASSURE 0.58 +
  • LIVESTOCK 0.80 -
  • MANSARD 2.01 +
  • MAYBAKER 2.88 +
  • MBENEFIT 0.50 +
  • MOBIL 170.00 +
  • MRS 27.46 +
  • MULTIVERSE 0.50 +
  • NASCON 19.30 -
  • NCR 6.63 +
  • NEIMETH 0.72 +
  • NEM 1.45 +
  • NESTLE 1,464.05 +
  • WAPCO 43.01 -
  • FGS2019S1 86.00 -
  • CAVERTON 1.37 +
  • JAIZBANK 0.60 +
  • NAHCO 4.01 +
  • NB 142.50 +
  • NPFMCRFBK 1.35 +
  • OANDO 5.99 +
  • OKOMUOIL 71.25 -
  • PRESCO 66.17 +
  • PRESTIGE 0.50 +
  • PZ 22.50 +
  • REDSTAREX 4.88 +
  • REGALINS 0.50 +
  • ROYALEX 0.50 +
  • SEPLAT 540.05 +
  • SKYEBANK 0.50 +
  • STACO 0.50 +
  • STANBIC 41.00 +
  • STDINSURE 0.50 +
  • STERLNBANK 1.00 +
  • STUDPRESS 1.99 +
  • TOTAL 230.00 +
  • TRANSCOHOT 7.21 +
  • TRANSCORP 1.41 -
  • UAC-PROP 2.65 -
  • UACN 16.90 +
  • UBA 10.08 -
  • UBN 7.55 -
  • UCAP 3.57 +
  • UNILEVER 40.20 -
  • UNITYBNK 0.50 +
  • UNITYKAP 0.50 +
  • UPL 2.38 -
  • VITAFOAM 2.80 +
  • WAPIC 0.50 +
  • WEMABANK 0.50 +
  • DANGCEM 240.00 +
  • FBNH 8.74 -
  • ZENITHBANK 25.70 +
  • GSPECPLC 6.33 +
NSE Daily Pricelist @ 2017-12-15 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
7UP 101.97 107.00 101.97 0.00 16 50,925 5,178,270.00
ACCESS 10.73 10.25 10.40 10.20 10.40 -0.33 -3.17 189 5,826,740 59,725,385.07
AFRIPRUD 4.02 4.05 4.05 4.05 4.05 0.03 0.74 49 580,071 2,338,229.28
AGLEVENT 0.70 0.70 0.00 9 85,500 58,011.58
AIICO 0.53 0.52 0.53 0.52 0.53 0.00 54 1,541,216 814,114.81
AIRSERVICE 5.95 5.95 0.00 12 6,473 37,311.89
BERGER 8.09 8.09 0.00 8 11,941 92,122.30
BETAGLAS 51.31 51.31 0.00 2 21 1,031.40
BOCGAS 4.58 4.58 0.00 2 7,000 33,000.00
CADBURY 15.54 14.77 14.77 14.77 14.77 -0.77 -5.21 42 585,325 8,645,480.25
CAP 33.93 33.93 0.00 2 3,200 103,730.00
CCNN 9.50 9.50 0.00 13 33,034 310,502.40
CHAMPION 2.00 2.10 2.01 2.00 2.00 0.00 10 304,305 609,963.65
CILEASING 1.39 1.39 0.00 11 114,316 152,087.27
CONOIL 28.00 28.00 0.00 28 67,557 1,880,396.19
HMARKINS 0.50 0.50 0.00 1 20 10.00
CONTINSURE 1.40 1.40 1.40 1.35 1.35 -0.05 -3.70 8 252,044 348,582.04
CORNERST 0.50 0.50 0.00 1 1,000 500.00
CUSTODIAN 3.76 3.76 0.00 4 43,134 169,516.62
CUTIX 2.06 2.06 2.06 2.06 2.06 0.00 12 439,428 903,021.68
DAARCOMM 0.50 0.50 0.50 0.50 0.50 0.00 1 175,000 87,500.00
DANGFLOUR 12.25 12.00 12.49 11.80 11.80 -0.45 -3.81 246 3,595,086 43,247,354.50
DANGSUGAR 21.75 21.95 21.70 20.86 21.70 -0.05 -0.23 104 55,854,077 1,165,923,309.00
DIAMONDBNK 1.47 1.46 1.47 1.43 1.43 -0.04 -2.80 102 20,711,484 29,849,736.40
ETERNA 4.20 4.20 0.00 7 84,305 347,302.00
ETI 17.50 17.50 0.00 41 98,464 1,680,220.71
FCMB 1.32 1.34 1.35 1.28 1.28 -0.04 -3.13 129 8,147,462 10,554,086.73
FIDELITYBK 2.35 2.31 2.31 2.24 2.24 -0.11 -4.91 220 19,561,026 44,142,530.61
FIDSON 3.81 3.77 3.78 3.66 3.66 -0.15 -4.10 46 966,194 3,600,146.20
FLOURMILL 30.87 32.41 30.85 30.79 30.83 -0.04 -0.13 63 943,892 29,089,942.89
FO 44.50 44.50 0.00 28 63,043 2,735,259.57
GLAXOSMITH 22.74 22.74 0.00 8 10,185 226,189.80
GUARANTY 40.00 39.97 40.03 39.03 39.80 -0.20 -0.50 195 73,354,159 2,933,802,957.00
GUINEAINS 0.50 0.50 0.00 1 5,822 2,911.00
GUINNESS 95.00 96.00 96.00 96.00 96.00 1.00 1.04 42 885,063 84,948,186.91
HONYFLOUR 2.19 2.13 2.13 2.10 2.10 -0.09 -4.29 20 294,050 623,157.09
INTBREW 54.84 54.84 0.00 4 19,754 1,029,183.40
JAPAULOIL 0.50 0.50 0.50 0.50 0.50 0.00 24 1,127,938 563,969.00
JBERGER 28.00 28.00 0.00 18 59,759 1,671,545.14
JOHNHOLT 0.50 0.50 0.00 3 2,219 1,109.50
LASACO 0.50 0.50 0.00 4 8,454 4,227.00
LAWUNION 0.77 0.74 0.74 0.74 0.74 -0.03 -4.05 3 100,000 74,000.00
LEARNAFRCA 0.90 0.91 0.91 0.86 0.86 -0.04 -4.65 8 405,100 352,091.00
LINKASSURE 0.58 0.59 0.59 0.58 0.58 0.00 4 3,000,000 1,754,000.00
LIVESTOCK 0.82 0.83 0.83 0.80 0.80 -0.02 -2.50 25 1,279,226 1,038,793.62
MANSARD 2.00 2.01 2.01 2.01 2.01 0.01 0.50 2 2,804,500 5,637,225.00
MAYBAKER 2.88 2.88 2.88 2.88 2.88 0.00 15 297,807 849,786.33
MBENEFIT 0.50 0.50 0.00 1 6,000 3,000.00
MOBIL 170.00 170.00 0.00 24 9,884 1,614,456.62
MRS 27.46 27.46 0.00 4 1,126 30,748.18
MULTIVERSE 0.50 0.50 0.00 4 7,000 3,500.00
NASCON 19.31 20.00 20.00 19.30 19.30 -0.01 -0.05 63 2,337,541 45,238,287.32
NCR 6.63 6.63 0.00 1 1 6.30
NEIMETH 0.72 0.72 0.00 4 86,638 61,449.36
NEM 1.39 1.45 1.45 1.45 1.45 0.06 4.14 10 333,375 479,134.70
NESTLE 1,464.05 1,464.05 0.00 50 60,421 88,350,655.07
WAPCO 44.00 43.50 43.50 43.01 43.01 -0.99 -2.30 113 1,107,442 47,784,850.28
FGS2019S1 96.89 86.00 86.00 86.00 86.00 -10.89 -12.66 1 50 44,574.24
CAVERTON 1.37 1.37 0.00 4 4,300 5,891.00
JAIZBANK 0.58 0.60 0.60 0.58 0.60 0.02 3.33 21 5,099,071 3,043,597.60
NAHCO 4.01 4.19 4.01 4.01 4.01 0.00 51 326,491 1,312,166.62
NB 139.00 144.50 142.50 139.00 142.50 3.50 2.46 135 939,786 130,881,776.10
NPFMCRFBK 1.32 1.35 1.35 1.35 1.35 0.03 2.22 3 50,060 67,582.80
OANDO 5.99 5.99 5.99 5.99 5.99 0.00 19 3,174,600 19,015,854.00
OKOMUOIL 75.00 71.25 71.25 71.25 71.25 -3.75 -5.26 6 50,300 3,583,875.00
PRESCO 65.00 63.02 66.17 66.17 66.17 1.17 1.77 17 279,893 18,456,227.64
PRESTIGE 0.50 0.50 0.00 5 100,000 50,000.00
PZ 22.50 22.50 0.00 33 251,173 5,506,132.14
REDSTAREX 4.88 4.88 0.00 4 6,005 29,894.55
REGALINS 0.50 0.50 0.00 2 1,500 750.00
ROYALEX 0.50 0.50 0.00 1 100 50.00
SEPLAT 540.05 540.05 0.00 9 16,385 8,993,162.75
SKYEBANK 0.50 0.50 0.00 39 361,103 180,551.50
STACO 0.50 0.50 0.00 1 20 10.00
STANBIC 41.00 41.00 41.00 41.00 41.00 0.00 46 1,336,778 54,810,298.00
STDINSURE 0.50 0.50 0.50 0.50 0.50 0.00 1 50,000 25,000.00
STERLNBANK 1.00 0.99 1.00 0.98 1.00 0.00 25 1,741,187 1,720,721.98
STUDPRESS 1.99 1.99 0.00 16 521,040 1,036,218.30
TOTAL 230.00 230.00 0.00 16 32,599 7,295,222.76
TRANSCOHOT 7.21 7.21 0.00 3 36,600 276,614.00
TRANSCORP 1.46 1.41 1.45 1.41 1.41 -0.05 -3.55 96 7,597,558 10,897,576.14
UAC-PROP 2.67 2.65 2.65 2.65 2.65 -0.02 -0.75 10 180,651 478,402.55
UACN 16.90 16.90 0.00 41 186,633 3,045,161.48
UBA 10.20 10.10 10.35 10.00 10.08 -0.12 -1.19 290 20,139,128 203,274,874.60
UBN 7.60 7.94 7.55 7.55 7.55 -0.05 -0.66 34 411,113 3,105,384.62
UCAP 3.51 3.50 3.60 3.50 3.57 0.06 1.68 75 2,466,297 8,763,306.72
UNILEVER 40.70 40.20 40.20 40.20 40.20 -0.50 -1.24 33 8,012,023 322,057,796.70
UNITYBNK 0.50 0.51 0.51 0.50 0.50 0.00 11 319,267 160,640.24
UNITYKAP 0.50 0.50 0.00 2 2,000 1,000.00
UPL 2.50 2.38 2.38 2.38 2.38 -0.12 -5.04 12 255,510 608,494.80
VITAFOAM 2.75 2.80 2.80 2.80 2.80 0.05 1.79 12 147,436 411,466.45
WAPIC 0.50 0.50 0.50 0.50 0.50 0.00 7 120,615 60,307.50
WEMABANK 0.50 0.50 0.00 4 23,000 11,500.00
DANGCEM 230.00 230.00 240.00 230.00 240.00 10.00 4.17 66 735,947 171,689,416.50
FBNH 8.77 8.70 9.00 8.50 8.74 -0.03 -0.34 483 34,599,472 302,394,191.80
ZENITHBANK 24.99 24.99 25.72 25.00 25.70 0.71 2.76 357 127,920,454 3,261,704,517.00
GSPECPLC 6.33 6.33 0.00 4 5,345 35,490.80