Price list for 03/09/10 [Downloadable]
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | TRADES | VOLUME | VALUE
|
|---|
| 7UP | 50.00 | 47.50 | 50.00 | 47.50 | 47.90 | 2.10 | 19 | 500,956 | 24,085,530.50
| | ABCTRANS | 0.55 | 0.56 | 0.57 | 0.56 | 0.57 | 0.02 | 13 | 626,178 | 354,554.34
| | ACADEMY | 5.50 | 0.00 | 0.00 | 0.00 | 5.50 | 0.00 | 25 | 11,178 | 59,006.75
| | ACCESS | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 99 | 6,531,052 | 51,595,310.80
| | ADSWITCH | 1.90 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 1 | 1,000 | 1,810.00
| | AFRIBANK | 1.83 | 1.82 | 1.82 | 1.77 | 1.80 | 0.03 | 33 | 832,068 | 1,494,663.53
| | AFROMEDIA | 0.51 | 0.00 | 0.00 | 0.00 | 0.51 | 0.00 | 1 | 28,000 | 14,280.00
| | AIICO | 1.01 | 0.96 | 0.99 | 0.96 | 0.96 | 0.05 | 120 | 3,434,750 | 3,325,091.28
| | ALUMACO | 8.15 | 7.75 | 7.75 | 7.75 | 7.75 | 0.40 | 1 | 210,000 | 1,627,500.00
| | AP | 29.78 | 31.26 | 31.26 | 31.26 | 31.26 | 1.48 | 90 | 542,362 | 16,954,216.12
| | ASHAKACEM | 21.00 | 21.18 | 22.05 | 21.18 | 22.05 | 1.05 | 111 | 4,960,062 | 108,749,142.95
| | ASOSAVINGS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 8 | 127,687,024 | 63,843,512.00
| | BAGCO | 2.44 | 2.45 | 2.46 | 2.44 | 2.44 | 0.00 | 91 | 739,727 | 1,815,983.26
| | BCC | 64.20 | 64.20 | 65.00 | 64.20 | 65.00 | 0.80 | 28 | 507,400 | 32,887,333.80
| | BECOPETRO | 0.74 | 0.74 | 0.75 | 0.74 | 0.75 | 0.01 | 13 | 226,429 | 167,806.75
| | BERGER | 6.95 | 6.61 | 6.61 | 6.61 | 6.61 | 0.34 | 1 | 100,000 | 661,000.00
| | BIGTREAT | 0.50 | 0.51 | 0.52 | 0.51 | 0.52 | 0.02 | 9 | 650,909 | 336,472.68
| | BOCGAS | 10.18 | 0.00 | 0.00 | 0.00 | 10.18 | 0.00 | 1 | 416 | 4,026.88
| | CADBURY | 26.35 | 26.50 | 26.50 | 26.50 | 26.50 | 0.15 | 30 | 207,571 | 5,511,298.58
| | CAP | 35.18 | 0.00 | 0.00 | 0.00 | 35.18 | 0.00 | 1 | 500 | 16,750.00
| | CAPOIL | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 3 | 800,000 | 400,000.00
| | CCNN | 14.46 | 14.96 | 14.96 | 14.96 | 14.96 | 0.50 | 24 | 372,464 | 5,475,334.49
| | CHAMS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 33 | 5,907,400 | 2,953,860.00
| | CHEVRON | 81.70 | 0.00 | 0.00 | 0.00 | 81.70 | 0.00 | 14 | 48,811 | 4,008,122.29
| | CONOIL | 45.00 | 0.00 | 0.00 | 0.00 | 45.00 | 0.00 | 26 | 10,025 | 431,910.75
| | CONTINSURE | 1.16 | 1.16 | 1.18 | 1.16 | 1.18 | 0.02 | 11 | 477,000 | 555,300.00
| | CORNERST | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 4 | 135,500 | 67,750.00
| | COSTAIN | 6.55 | 6.87 | 6.87 | 6.87 | 6.87 | 0.32 | 30 | 337,793 | 2,274,106.35
| | CRUSADER | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 12 | 1,090,500 | 545,250.00
| | CUSTODYINS | 3.50 | 0.00 | 0.00 | 0.00 | 3.50 | 0.00 | 7 | 54,489 | 181,774.89
| | CUTIX | 2.95 | 0.00 | 0.00 | 0.00 | 2.95 | 0.00 | 9 | 32,500 | 93,470.00
| | DAARCOMM | 0.52 | 0.54 | 0.54 | 0.50 | 0.50 | 0.02 | 32 | 1,074,870 | 570,004.68
| | DANGFLOUR | 17.10 | 17.10 | 17.10 | 17.01 | 17.03 | 0.07 | 204 | 1,518,292 | 25,888,352.09
| | DANGSUGAR | 16.57 | 16.50 | 16.50 | 16.49 | 16.49 | 0.08 | 84 | 1,215,349 | 20,048,397.32
| | DEAPCAP | 2.02 | 0.00 | 0.00 | 0.00 | 2.02 | 0.00 | 1 | 921 | 1,860.42
| | DIAMONDBNK | 6.49 | 6.49 | 6.49 | 6.34 | 6.42 | 0.07 | 45 | 1,696,952 | 10,907,779.74
| | DUNLOP | 0.50 | 0.00 | 0.00 | 0.00 | 0.50 | 0.00 | 9 | 83,275 | 41,637.50
| | ECOBANK | 4.44 | 4.49 | 4.60 | 4.47 | 4.47 | 0.03 | 29 | 1,059,035 | 4,788,607.35
| | EQUITYASUR | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 12 | 815,980 | 407,990.00
| | ETERNAOIL | 6.94 | 0.00 | 0.00 | 0.00 | 6.94 | 0.00 | 8 | 123,573 | 815,581.80
| | ETI | 16.50 | 16.01 | 16.01 | 16.00 | 16.00 | 0.50 | 19 | 815,840 | 13,055,445.00
| | EVANSMED | 1.35 | 1.35 | 1.36 | 1.35 | 1.36 | 0.01 | 30 | 489,336 | 664,113.52
| | FCMB | 6.35 | 6.35 | 6.55 | 6.35 | 6.55 | 0.20 | 43 | 18,279,988 | 116,180,383.24
| | FIDELITYBK | 2.33 | 2.33 | 2.33 | 2.28 | 2.33 | 0.00 | 112 | 20,092,180 | 46,158,526.51
| | FIDSON | 2.70 | 2.60 | 2.75 | 2.60 | 2.75 | 0.05 | 14 | 552,800 | 1,446,875.00
| | FIRSTALUM | 0.93 | 0.97 | 0.97 | 0.97 | 0.97 | 0.04 | 13 | 164,584 | 159,418.48
| | FIRSTBANK | 12.75 | 12.75 | 12.75 | 12.49 | 12.49 | 0.26 | 778 | 25,098,021 | 319,034,609.66
| | FIRSTINLND | 0.51 | 0.52 | 0.52 | 0.50 | 0.50 | 0.01 | 49 | 3,349,150 | 1,700,947.11
| | FLOURMILL | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.00 | 69 | 284,550 | 19,985,252.51
| | FTNCOCOA | 0.73 | 0.73 | 0.76 | 0.73 | 0.76 | 0.03 | 22 | 1,767,580 | 1,335,922.55
| | GLAXOSMITH | 29.00 | 0.00 | 0.00 | 0.00 | 29.00 | 0.00 | 5 | 37,150 | 1,059,160.30
| | GNI | 0.50 | 0.00 | 0.00 | 0.00 | 0.50 | 0.00 | 1 | 5,000 | 2,500.00
| | GOLDINSURE | 0.52 | 0.52 | 0.54 | 0.50 | 0.54 | 0.02 | 17 | 1,638,828 | 855,000.44
| | GTASSURE | 2.01 | 2.03 | 2.03 | 2.00 | 2.00 | 0.01 | 42 | 5,713,000 | 11,432,032.46
| | GUARANTY | 15.40 | 15.48 | 15.50 | 15.45 | 15.49 | 0.09 | 431 | 17,524,937 | 271,535,784.58
| | GUINEAINS | 0.50 | 0.00 | 0.00 | 0.00 | 0.50 | 0.00 | 1 | 12,521 | 6,260.50
| | GUINNESS | 162.99 | 163.20 | 163.20 | 163.10 | 163.10 | 0.11 | 54 | 287,511 | 46,892,480.60
| | HMARKINS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 3 | 1,050,000 | 525,000.00
| | HONYFLOUR | 4.73 | 0.00 | 0.00 | 0.00 | 4.73 | 0.00 | 22 | 156,489 | 739,557.97
| | IBTC | 8.98 | 8.73 | 8.80 | 8.73 | 8.80 | 0.18 | 51 | 746,370 | 6,538,175.20
| | IKEJAHOTEL | 1.14 | 1.19 | 1.19 | 1.19 | 1.19 | 0.05 | 8 | 176,380 | 209,472.20
| | INTBREW | 6.99 | 6.75 | 6.99 | 6.75 | 6.99 | 0.00 | 38 | 550,106 | 3,716,053.50
| | INTENEGINS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 72 | 32,015,244 | 16,007,622.00
| | INTERCONT | 1.80 | 1.89 | 1.89 | 1.82 | 1.89 | 0.09 | 91 | 8,524,849 | 16,094,622.26
| | JAPAULOIL | 1.14 | 1.17 | 1.19 | 1.15 | 1.19 | 0.05 | 111 | 5,024,557 | 5,896,834.78
| | JBERGER | 52.73 | 0.00 | 0.00 | 0.00 | 52.73 | 0.00 | 65 | 585,118 | 31,948,840.90
| | LASACO | 0.50 | 0.00 | 0.00 | 0.00 | 0.50 | 0.00 | 1 | 14,600 | 7,300.00
| | LAWUNION | 0.54 | 0.52 | 0.52 | 0.52 | 0.52 | 0.02 | 7 | 430,000 | 223,600.00
| | LIVESTOCK | 0.57 | 0.55 | 0.55 | 0.55 | 0.55 | 0.02 | 11 | 705,384 | 387,961.20
| | LONGMAN | 6.66 | 0.00 | 0.00 | 0.00 | 6.66 | 0.00 | 3 | 10,000 | 69,900.00
| | MAYBAKER | 4.93 | 4.69 | 4.69 | 4.69 | 4.69 | 0.24 | 7 | 2,367,302 | 11,102,910.38
| | MBENEFIT | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 7 | 363,000 | 181,500.00
| | MOBIL | 173.00 | 0.00 | 0.00 | 0.00 | 173.00 | 0.00 | 16 | 51,500 | 8,477,025.00
| | NAHCO | 9.20 | 9.10 | 9.12 | 9.10 | 9.12 | 0.08 | 61 | 1,255,978 | 11,442,432.60
| | NAMPAK | 4.44 | 0.00 | 0.00 | 0.00 | 4.44 | 0.00 | 8 | 13,424 | 62,555.84
| | NASCON | 6.72 | 6.53 | 6.57 | 6.40 | 6.40 | 0.32 | 70 | 3,178,017 | 20,638,413.33
| | NB | 70.00 | 70.00 | 72.40 | 70.00 | 72.38 | 2.38 | 155 | 1,659,823 | 117,801,481.19
| | NBC | 38.20 | 36.29 | 36.29 | 36.29 | 36.29 | 1.91 | 36 | 349,559 | 12,777,472.26
| | NCR | 7.30 | 0.00 | 0.00 | 0.00 | 7.30 | 0.00 | 1 | 652 | 4,994.32
| | NEIMETH | 2.41 | 0.00 | 0.00 | 0.00 | 2.41 | 0.00 | 1 | 500 | 1,145.00
| | NEM | 0.50 | 0.50 | 0.52 | 0.50 | 0.52 | 0.02 | 28 | 2,840,199 | 1,471,476.49
| | NESTLE | 371.00 | 389.55 | 389.55 | 371.00 | 375.00 | 4.00 | 80 | 611,011 | 228,676,308.15
| | NIGERINS | 0.96 | 1.00 | 1.00 | 1.00 | 1.00 | 0.04 | 6 | 100,000 | 99,928.28
| | NIWICABLE | 0.55 | 0.00 | 0.00 | 0.00 | 0.55 | 0.00 | 1 | 2,500 | 1,325.00
| | NNFM | 47.00 | 0.00 | 0.00 | 0.00 | 47.00 | 0.00 | 5 | 2,333 | 104,346.45
| | OANDO | 62.24 | 0.00 | 0.00 | 0.00 | 62.24 | 0.00 | 146 | 381,080 | 23,703,708.56
| | OASISINS | 0.51 | 0.00 | 0.00 | 0.00 | 0.51 | 0.00 | 2 | 10,500 | 5,250.00
| | OCEANIC | 1.54 | 1.56 | 1.57 | 1.50 | 1.50 | 0.04 | 154 | 6,084,101 | 9,410,769.90
| | OKOMUOIL | 12.00 | 12.00 | 12.60 | 12.00 | 12.60 | 0.60 | 12 | 298,445 | 3,641,749.85
| | OMATEK | 0.50 | 0.00 | 0.00 | 0.00 | 0.50 | 0.00 | 16 | 33,200 | 16,600.00
| | PLATINUM | 1.23 | 1.29 | 1.29 | 1.29 | 1.29 | 0.06 | 30 | 701,008 | 904,300.32
| | PRESCO | 6.99 | 6.98 | 6.98 | 6.98 | 6.98 | 0.01 | 14 | 443,983 | 3,099,487.39
| | PRESTIGE | 2.85 | 0.00 | 0.00 | 0.00 | 2.85 | 0.00 | 2 | 12,000 | 32,520.00
| | PZ | 32.50 | 0.00 | 0.00 | 0.00 | 32.50 | 0.00 | 47 | 208,634 | 6,564,274.17
| | REDSTAREX | 3.01 | 3.11 | 3.11 | 2.86 | 2.86 | 0.15 | 9 | 364,810 | 1,072,206.60
| | REGALINS | 0.50 | 0.00 | 0.00 | 0.00 | 0.50 | 0.00 | 1 | 8,000 | 4,000.00
| | ROYALEX | 0.54 | 0.00 | 0.00 | 0.00 | 0.54 | 0.00 | 1 | 10,000 | 5,400.00
| | RTBRISCOE | 3.40 | 0.00 | 0.00 | 0.00 | 3.40 | 0.00 | 22 | 94,894 | 333,504.09
| | SKYEBANK | 6.91 | 6.86 | 6.90 | 6.85 | 6.87 | 0.04 | 122 | 2,281,478 | 15,690,370.90
| | SPRINGBANK | 0.76 | 0.00 | 0.00 | 0.00 | 0.76 | 0.00 | 1 | 2,367 | 1,727.91
| | STARCOMMS | 1.90 | 0.00 | 0.00 | 0.00 | 1.90 | 0.00 | 5 | 54,000 | 102,510.00
| | STDINSURE | 0.50 | 0.00 | 0.00 | 0.00 | 0.50 | 0.00 | 1 | 10,000 | 5,000.00
| | STERLNBANK | 1.83 | 1.86 | 1.90 | 1.86 | 1.90 | 0.07 | 22 | 1,188,842 | 2,217,146.32
| | TANTALIZER | 0.64 | 0.67 | 0.67 | 0.67 | 0.67 | 0.03 | 10 | 236,881 | 158,625.70
| | TOTAL | 250.00 | 0.00 | 0.00 | 0.00 | 250.00 | 0.00 | 11 | 10,848 | 2,681,244.76
| | TOURIST | 4.76 | 0.00 | 0.00 | 0.00 | 4.76 | 0.00 | 1 | 100 | 453.00
| | TRANSCORP | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 12 | 392,400 | 196,200.00
| | TRIPPLEG | 3.96 | 0.00 | 0.00 | 0.00 | 3.96 | 0.00 | 10 | 21,000 | 79,170.00
| | UAC-PROP | 19.85 | 19.85 | 19.85 | 19.55 | 19.55 | 0.30 | 19 | 386,646 | 7,599,268.34
| | UACN | 40.26 | 40.82 | 40.82 | 39.00 | 39.51 | 0.75 | 118 | 1,744,498 | 69,859,357.84
| | UBA | 9.39 | 9.40 | 9.62 | 9.40 | 9.60 | 0.21 | 319 | 6,678,748 | 63,427,665.26
| | UBN | 4.75 | 4.74 | 4.77 | 4.52 | 4.52 | 0.23 | 133 | 5,000,967 | 23,222,238.88
| | UNHOMES | 0.69 | 0.72 | 0.72 | 0.70 | 0.72 | 0.03 | 48 | 2,913,916 | 2,055,471.52
| | UNIC | 0.50 | 0.00 | 0.00 | 0.00 | 0.50 | 0.00 | 3 | 35,500 | 17,750.00
| | UNILEVER | 24.02 | 23.65 | 24.00 | 23.60 | 24.00 | 0.02 | 136 | 4,517,979 | 108,233,903.83
| | UNIONDAC | 0.50 | 0.52 | 0.52 | 0.50 | 0.50 | 0.00 | 13 | 777,660 | 391,430.00
| | UNITYBNK | 1.01 | 0.96 | 1.01 | 0.96 | 1.01 | 0.00 | 65 | 5,703,714 | 5,478,315.44
| | UNTL | 0.84 | 0.00 | 0.00 | 0.00 | 0.84 | 0.00 | 7 | 100,000 | 82,000.00
| | UPL | 7.50 | 0.00 | 0.00 | 0.00 | 7.50 | 0.00 | 32 | 213,811 | 1,588,860.24
| | UTC | 1.08 | 0.00 | 0.00 | 0.00 | 1.08 | 0.00 | 3 | 27,000 | 27,810.00
| | VITAFOAM | 6.30 | 6.10 | 6.20 | 6.00 | 6.20 | 0.10 | 50 | 1,600,214 | 9,693,739.20
| | VONO | 0.63 | 0.00 | 0.00 | 0.00 | 0.63 | 0.00 | 2 | 18,810 | 12,414.60
| | WAPCO | 38.00 | 38.05 | 38.05 | 37.10 | 37.11 | 0.89 | 60 | 28,788,895 | 1,079,762,239.30
| | WAPIC | 0.61 | 0.58 | 0.58 | 0.58 | 0.58 | 0.03 | 5 | 194,469 | 112,792.02
| | WEMABANK | 0.97 | 1.01 | 1.01 | 1.01 | 1.01 | 0.04 | 21 | 1,071,141 | 1,081,852.41
| | ZENITHBANK | 12.47 | 12.47 | 12.50 | 12.41 | 12.50 | 0.03 | 510 | 8,553,696 | 106,479,044.59
| |
|
