Today's Price List in the Nigerian Stock Market : 8th Mar, 2010
| Symbol |
Prev Close |
Open |
High |
Low |
Close |
Change |
Change(%) |
Trades |
Volume |
Value |
| PZ | 26.4 | 26 | 26 | 26 | 26 | 0.40 | (1.52) |
43 | 485,012 | 12,612,784.79 | | NAHCO | 8.89 | 8.7 | 8.7 | 8.6 | 8.6 | 0.29 | (3.26) |
73 | 491,856 | 4,273,310.36 | | DIAMONDBNK | 8.72 | 8.62 | 8.62 | 8.47 | 8.5 | 0.22 | (2.52) |
176 | 21,478,702 | 182,870,204.05 | | UNILEVER | 25.19 | 25.01 | 25.01 | 25 | 25 | 0.19 | (0.75) |
69 | 1,171,476 | 29,294,281.28 | | AFRIBANK | 2.35 | 2.4 | 2.46 | 2.24 | 2.24 | 0.11 | (4.68) |
69 | 2,783,444 | 6,489,215.31 | | INTERCONT | 2.08 | 1.98 | 1.98 | 1.98 | 1.98 | 0.10 | (4.81) |
55 | 972,273 | 1,934,067.32 | | SKYEBANK | 7 | 7 | 7 | 6.8 | 6.9 | 0.10 | (1.43) |
113 | 2,623,422 | 18,212,202.99 | | UBN | 5.85 | 5.77 | 5.85 | 5.7 | 5.75 | 0.10 | (1.71) |
154 | 2,024,134 | 11,681,477.87 | | FIDSON | 2.37 | 2.36 | 2.36 | 2.28 | 2.28 | 0.09 | (3.8) |
18 | 577,592 | 1,333,938.44 | | OCEANIC | 2.1 | 2.07 | 2.07 | 2 | 2.01 | 0.09 | (4.29) |
101 | 3,090,421 | 6,234,708.15 | | NEIMETH | 1.47 | 1.4 | 1.4 | 1.4 | 1.4 | 0.07 | (4.76) |
21 | 282,000 | 400,293.39 | | UNTL | 1.49 | 1.42 | 1.42 | 1.42 | 1.42 | 0.07 | (4.7) |
21 | 1,000,000 | 1,420,000.00 | | DANGFLOUR | 12.9 | 12.8 | 12.84 | 12.8 | 12.84 | 0.06 | (0.47) |
143 | 1,219,945 | 15,636,105.66 | | FIDELITYBK | 2.56 | 2.56 | 2.56 | 2.51 | 2.51 | 0.05 | (1.95) |
83 | 4,999,250 | 12,626,836.05 | | ABCTRANS | 1.07 | 1.02 | 1.02 | 1.02 | 1.02 | 0.05 | (4.67) |
8 | 160,859 | 167,676.77 | | JAPAULOIL | 1.26 | 1.24 | 1.26 | 1.21 | 1.21 | 0.05 | (3.97) |
90 | 2,098,345 | 2,591,545.85 | | PLATINUM | 1.73 | 1.73 | 1.8 | 1.69 | 1.69 | 0.04 | (2.31) |
49 | 787,903 | 1,368,897.97 | | UNITYKAP | 0.91 | 0.87 | 0.87 | 0.87 | 0.87 | 0.04 | (4.4) |
5 | 480,000 | 417,600.00 | | WAPIC | 0.95 | 0.95 | 0.95 | 0.91 | 0.91 | 0.04 | (4.21) |
8 | 700,000 | 652,000.00 | | NIGERINS | 0.74 | 0.71 | 0.71 | 0.71 | 0.71 | 0.03 | (4.05) |
8 | 269,300 | 192,463.00 | | UNIC | 0.73 | 0.71 | 0.71 | 0.7 | 0.7 | 0.03 | (4.11) |
8 | 893,486 | 628,740.20 | | UNIONDAC | 0.63 | 0.64 | 0.64 | 0.6 | 0.6 | 0.03 | (4.76) |
19 | 1,698,643 | 1,045,585.80 | | UNHOMES | 0.88 | 0.88 | 0.92 | 0.85 | 0.86 | 0.02 | (2.27) |
31 | 1,546,146 | 1,348,787.19 | | UNITYBNK | 1.08 | 1.06 | 1.06 | 1.06 | 1.06 | 0.02 | (1.85) |
16 | 236,500 | 252,283.23 | | ANINO | 0.22 | 0.21 | 0.21 | 0.21 | 0.21 | 0.01 | (4.55) |
3 | 1,943,123 | 408,055.83 | | CONTINSURE | 0.96 | 0.92 | 1 | 0.92 | 0.95 | 0.01 | (1.04) |
12 | 1,395,000 | 1,355,560.00 | | FIRSTINLND | 0.7 | 0.69 | 0.71 | 0.67 | 0.69 | 0.01 | (1.43) |
69 | 4,334,358 | 2,971,942.92 | | LASACO | 0.52 | 0.5 | 0.51 | 0.5 | 0.51 | 0.01 | (1.92) |
37 | 3,122,050 | 1,570,463.00 | | 7UP | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | 0.00 | 0.00 |
12 | 15,199 | 488,343.87 | | AFRINSURE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
1 | 160 | 80.00 | | AFROMEDIA | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00 |
23 | 788,137 | 403,213.87 | | AGLEVENT | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00 | 0.00 |
8 | 44,570 | 130,795.75 | | AIRSERVICE | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.00 | 0.00 |
2 | 11,700 | 26,029.00 | | ASHAKACEM | 16 | 15.9 | 16.1 | 15.9 | 16 | 0.00 | 0.00 |
81 | 1,502,803 | 24,028,709.77 | | BAGCO | 2.12 | 2.08 | 2.19 | 2.08 | 2.12 | 0.00 | 0.00 |
296 | 1,269,565 | 2,721,813.70 | | BCC | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.00 | 0.00 |
26 | 142,724 | 7,146,512.12 | | BECOPETRO | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.00 | 0.00 |
4 | 26,300 | 54,967.00 | | BETAGLAS | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.00 | 0.00 |
5 | 53,500 | 654,840.00 | | BOCGAS | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00 |
1 | 2,000 | 19,760.00 | | CAP | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.00 | 0.00 |
1 | 26,370 | 708,034.50 | | CAPOIL | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
7 | 76,200 | 38,100.00 | | CCNN | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.00 | 0.00 |
23 | 240,650 | 3,906,675.92 | | CHAMPION | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00 | 0.00 |
3 | 40,000 | 108,400.00 | | CHAMS | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.00 | 0.00 |
10 | 106,750 | 72,108.00 | | CHEVRON | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 0.00 | 0.00 |
4 | 1,524 | 106,958.83 | | CONOIL | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.00 | 0.00 |
25 | 21,044 | 844,374.35 | | COSTAIN | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00 | 0.00 |
20 | 137,917 | 718,489.24 | | COURTVILLE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
2 | 60,000 | 30,000.00 | | CRUSADER | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 |
6 | 171,563 | 163,180.48 | | CUTIX | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.00 | 0.00 |
2 | 2,920 | 8,312.00 | | DAARCOMM | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 |
13 | 116,000 | 75,635.00 | | DANGSUGAR | 16.5 | 16.5 | 16.5 | 16.15 | 16.5 | 0.00 | 0.00 |
72 | 1,329,787 | 21,824,567.38 | | DNMEYER | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00 | 0.00 |
2 | 4,000 | 12,000.00 | | DUNLOP | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
2 | 18,000 | 9,000.00 | | EQUITYASUR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
2 | 70,000 | 35,000.00 | | ETI | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.00 | 0.00 |
6 | 63,610 | 1,020,895.00 | | EVANSMED | 1 | 1 | 1 | 1 | 1 | 0.00 | 0.00 |
7 | 153,608 | 154,765.20 | | GLAXOSMITH | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | 0.00 | 0.00 |
10 | 41,927 | 1,132,029.00 | | GNI | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
1 | 40,000 | 20,000.00 | | GOLDINSURE | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 |
11 | 353,650 | 190,648.00 | | GTASSURE | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.00 | 0.00 |
4 | 85,200 | 196,420.00 | | GUINEAINS | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
1 | 7,500 | 3,750.00 | | GUINNESS | 129 | 129 | 129 | 129 | 129 | 0.00 | 0.00 |
36 | 95,047 | 12,392,608.87 | | HONYFLOUR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.00 | 0.00 |
20 | 184,250 | 1,608,581.00 | | IKEJAHOTEL | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00 | 0.00 |
1 | 8,125 | 11,293.75 | | INTBREW | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.00 | 0.00 |
1 | 5,281 | 14,998.04 | | INTENEGINS | 0.54 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00 |
15 | 1,704,767 | 930,725.84 | | JBERGER | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.00 | 0.00 |
9 | 82,500 | 2,235,995.00 | | JOHNHOLT | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.00 | 0.00 |
1 | 842 | 7,426.44 | | LAWUNION | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
10 | 335,939 | 168,093.50 | | LINKASSURE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
1 | 500 | 250.00 | | LONGMAN | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.00 | 0.00 |
2 | 520 | 4,825.60 | | MAYBAKER | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 |
8 | 33,440 | 168,645.00 | | MBENEFIT | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 0.00 |
5 | 535,909 | 342,981.76 | | MOBIL | 93 | 93 | 93 | 93 | 93 | 0.00 | 0.00 |
9 | 4,840 | 454,860.00 | | MTI | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
1 | 50,000 | 25,000.00 | | MULTIVERSE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
1 | 10,000 | 5,000.00 | | NASCON | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.00 | 0.00 |
37 | 646,200 | 4,068,254.70 | | NBC | 27 | 27 | 27 | 27 | 27 | 0.00 | 0.00 |
19 | 42,651 | 1,098,590.10 | | NESTLE | 270 | 270 | 270 | 270 | 270 | 0.00 | 0.00 |
19 | 20,143 | 5,486,231.50 | | NIG-GERMAN | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.00 | 0.00 |
3 | 21,838 | 312,065.02 | | NIWICABLE | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 |
2 | 19,000 | 14,250.00 | | NNFM | 23 | 23 | 23 | 23 | 23 | 0.00 | 0.00 |
2 | 11,500 | 251,275.00 | | OANDO | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | 0.00 | 0.00 |
13 | 13,230 | 1,243,487.70 | | OASISINS | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00 | 0.00 |
1 | 8,000 | 8,960.00 | | OMATEK | 0.53 | 0.52 | 0.53 | 0.51 | 0.53 | 0.00 | 0.00 |
24 | 1,116,550 | 577,346.50 | | PRESTIGE | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.00 | 0.00 |
4 | 2,520 | 8,215.20 | | RESORTSAL | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
11 | 634,575 | 317,287.50 | | ROYALEX | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 0.00 |
1 | 200 | 116.00 | | SCOA | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.00 | 0.00 |
1 | 176 | 1,457.28 | | SOVRENINS | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
3 | 30,000 | 15,000.00 | | STACO | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00 | 0.00 |
4 | 58,259 | 42,529.07 | | THOMASWY | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00 | 0.00 |
2 | 43,700 | 76,475.00 | | TOTAL | 142.5 | 142.5 | 142.5 | 142.5 | 142.5 | 0.00 | 0.00 |
7 | 12,645 | 1,833,575.00 | | TRANSCORP | 0.56 | 0.57 | 0.57 | 0.54 | 0.56 | 0.00 | 0.00 |
48 | 20,673,251 | 11,257,133.05 | | UAC-PROP | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.00 | 0.00 |
7 | 45,990 | 905,690.00 | | UNIVINSURE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.00 | 0.00 |
3 | 87,123 | 43,561.50 | | UPL | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.00 | 0.00 |
28 | 282,556 | 1,615,482.62 | | UTC | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00 | 0.00 |
4 | 32,908 | 23,742.96 | | VONO | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 |
1 | 1,000 | 630.00 | | WAPCO | 35 | 35 | 35 | 35 | 35 | 0.00 | 0.00 |
6 | 31,487 | 1,046,942.75 | | WEMABANK | 1.16 | 1.11 | 1.16 | 1.11 | 1.16 | 0.00 | 0.00 |
30 | 564,717 | 639,325.85 | | FLOURMILL | 45 | 45.1 | 45.2 | 45.01 | 45.01 | 0.01 | 0.02 |
67 | 1,000,659 | 45,154,474.41 | | REDSTAREX | 2.6 | 2.61 | 2.61 | 2.61 | 2.61 | 0.01 | 0.38 |
12 | 414,823 | 1,079,911.50 | | STDINSURE | 0.5 | 0.5 | 0.51 | 0.5 | 0.51 | 0.01 | 2.00 |
32 | 4,190,495 | 2,095,747.50 | | GUARANTY | 18.2 | 18.1 | 18.21 | 18 | 18.21 | 0.01 | 0.05 |
458 | 18,987,265 | 343,140,086.46 | | CADBURY | 15.6 | 15.69 | 15.69 | 15.62 | 15.62 | 0.02 | 0.13 |
50 | 502,370 | 7,860,811.59 | | ASOSAVINGS | 0.68 | 0.68 | 0.7 | 0.66 | 0.7 | 0.02 | 2.94 |
24 | 3,668,420 | 2,541,798.61 | | CORNERST | 0.52 | 0.51 | 0.54 | 0.51 | 0.54 | 0.02 | 3.85 |
17 | 1,152,809 | 615,787.19 | | NEM | 0.51 | 0.51 | 0.53 | 0.51 | 0.53 | 0.02 | 3.92 |
18 | 437,750 | 225,629.50 | | TANTALIZER | 0.88 | 0.91 | 0.91 | 0.9 | 0.9 | 0.02 | 2.27 |
11 | 722,910 | 656,944.70 | | BIGTREAT | 0.73 | 0.76 | 0.76 | 0.76 | 0.76 | 0.03 | 4.11 |
5 | 93,882 | 71,072.68 | | LIVESTOCK | 0.63 | 0.66 | 0.66 | 0.66 | 0.66 | 0.03 | 4.76 |
27 | 652,190 | 424,445.04 | | SPRINGBANK | 0.93 | 0.96 | 0.97 | 0.96 | 0.97 | 0.04 | 4.30 |
22 | 1,376,758 | 1,332,206.63 | | FTNCOCOA | 0.94 | 0.94 | 0.98 | 0.9 | 0.98 | 0.04 | 4.26 |
12 | 962,200 | 926,662.00 | | AIICO | 1.03 | 1.03 | 1.08 | 1.03 | 1.08 | 0.05 | 4.85 |
209 | 6,869,281 | 7,179,760.31 | | CUSTODYINS | 2.9 | 2.99 | 2.99 | 2.93 | 2.95 | 0.05 | 1.72 |
20 | 1,381,843 | 4,083,033.35 | | ZENITHBANK | 15.7 | 15.72 | 15.86 | 15.7 | 15.75 | 0.05 | 0.32 |
265 | 5,997,285 | 94,581,633.79 | | AP | 40.5 | 40.52 | 40.81 | 40.52 | 40.56 | 0.06 | 0.15 |
102 | 720,565 | 29,374,777.25 | | STARCOMMS | 1.89 | 1.9 | 1.97 | 1.9 | 1.97 | 0.08 | 4.23 |
26 | 1,622,950 | 3,116,149.50 | | ACCESS | 9.51 | 9.5 | 9.65 | 9.5 | 9.6 | 0.09 | 0.95 |
179 | 4,458,458 | 42,692,603.88 | | STERLNBANK | 1.8 | 1.8 | 1.89 | 1.77 | 1.89 | 0.09 | 5.00 |
42 | 5,978,914 | 10,914,516.11 | | FCMB | 9.05 | 9.1 | 9.15 | 9.1 | 9.15 | 0.10 | 1.10 |
73 | 1,379,158 | 12,599,621.70 | | ECOBANK | 5.3 | 5.3 | 5.4 | 5.3 | 5.4 | 0.10 | 1.89 |
95 | 2,315,955 | 12,454,181.97 | | FIRSTBANK | 14.5 | 14.6 | 14.65 | 14.52 | 14.61 | 0.11 | 0.76 |
649 | 18,047,217 | 263,862,479.29 | | CILEASING | 2.62 | 2.7 | 2.75 | 2.7 | 2.75 | 0.13 | 4.96 |
20 | 394,270 | 1,037,402.50 | | UBA | 13 | 12.95 | 13.15 | 12.95 | 13.15 | 0.15 | 1.15 |
205 | 17,536,468 | 229,237,755.80 | | CAPHOTEL | 3.21 | 3.1 | 3.37 | 3.1 | 3.37 | 0.16 | 4.98 |
15 | 1,314,000 | 4,380,000.00 | | PRESCO | 5.43 | 5.16 | 5.6 | 5.16 | 5.6 | 0.17 | 3.13 |
23 | 2,373,753 | 12,798,123.03 | | BERGER | 3.87 | 4.06 | 4.06 | 4.06 | 4.06 | 0.19 | 4.91 |
13 | 286,000 | 1,161,160.00 | | ETERNAOIL | 6.3 | 6.3 | 6.5 | 6 | 6.5 | 0.20 | 3.17 |
54 | 2,466,595 | 15,534,708.86 | | VITAFOAM | 4.7 | 4.92 | 4.93 | 4.92 | 4.93 | 0.23 | 4.89 |
12 | 616,373 | 3,028,175.21 | | RTBRISCOE | 5.03 | 5.28 | 5.28 | 5.28 | 5.28 | 0.25 | 4.97 |
32 | 194,967 | 1,022,037.15 | | IBTC | 8.45 | 8.35 | 8.87 | 8.35 | 8.87 | 0.42 | 4.97 |
84 | 5,947,620 | 51,840,147.88 | | UACN | 42.59 | 42.9 | 44.5 | 42.9 | 44.5 | 1.91 | 4.48 |
69 | 809,244 | 35,222,545.96 | | NB | 57.05 | 57.1 | 59.9 | 57.1 | 59.9 | 2.85 | 5.00 |
130 | 2,282,888 | 134,197,327.96 |
|
