Price List |
|||||||||||
| Prices as @18-05-2012 | Download Pricelist | Print Price List | ||||||||||
| Symbol | Opening Price |
High |
Low |
Closing Price |
Change (+) |
% Price Change |
Trades |
Volume |
Value |
||
| Agriculture | |||||||||||
| LIVESTOCK | 1.05 |
1.10 |
1.05 |
1.10 |
0.05
|
4.76 |
29 |
2,191,070 |
2,388,903.50 |
||
| OKOMUOIL | 32.49 |
32.49 |
32.49 |
32.49 |
0.00
|
0.00 |
12 |
26,552 |
854,685.06 |
||
| PRESCO | 15.79 |
15.02 |
15.01 |
15.01 |
-0.78
|
-4.94 |
62 |
1,159,281 |
17,411,732.00 |
||
| Airline Services | |||||||||||
| NAHCO | 6.20 |
5.91 |
5.90 |
5.90 |
-0.30
|
-4.84 |
41 |
558,420 |
3,315,552.75 |
||
| Automobile & Tyre | |||||||||||
| RTBRISCOE | 1.30 |
1.36 |
1.27 |
1.36 |
0.06
|
4.62 |
35 |
1,972,073 |
2,648,648.00 |
||
| Banking | |||||||||||
| ACCESS | 6.75 |
6.85 |
6.66 |
6.85 |
0.10
|
1.48 |
179 |
4,970,579 |
33,653,568.00 |
||
| DIAMONDBNK | 2.82 |
2.82 |
2.68 |
2.75 |
-0.07
|
-2.48 |
73 |
14,572,690 |
39,403,228.00 |
||
| FCMB | 4.75 |
4.52 |
4.52 |
4.52 |
-0.23
|
-4.84 |
14 |
10,157,371 |
45,911,316.00 |
||
| FIDELITYBK | 1.38 |
1.42 |
1.32 |
1.32 |
-0.06
|
-4.35 |
69 |
17,648,249 |
23,788,922.00 |
||
| FIRSTBANK | 10.62 |
10.70 |
10.49 |
10.51 |
-0.11
|
-1.04 |
461 |
27,982,164 |
295,509,440.00 |
||
| GUARANTY | 15.99 |
16.01 |
15.88 |
15.90 |
-0.09
|
-0.56 |
342 |
22,549,964 |
358,718,432.00 |
||
| IBTC | 6.59 |
6.55 |
6.29 |
6.30 |
-0.29
|
-4.40 |
46 |
2,342,648 |
14,883,240.00 |
||
| SKYEBANK | 3.30 |
3.25 |
3.14 |
3.20 |
-0.10
|
-3.03 |
107 |
8,172,794 |
25,814,400.00 |
||
| STERLNBANK | 1.24 |
1.28 |
1.22 |
1.28 |
0.04
|
3.23 |
16 |
508,696 |
644,014.88 |
||
| UBA | 3.91 |
4.02 |
3.96 |
4.00 |
0.09
|
2.30 |
251 |
48,808,682 |
195,002,496.00 |
||
| UBN | 4.30 |
4.09 |
4.09 |
4.09 |
-0.21
|
-4.88 |
8 |
163,183 |
667,418.50 |
||
| UNITYBNK | 0.52 |
0.54 |
0.52 |
0.54 |
0.02
|
3.85 |
31 |
11,112,613 |
5,910,727.00 |
||
| WEMABANK | 0.50 |
0.50 |
0.50 |
0.50 |
0.00
|
0.00 |
4 |
17,766 |
8,883.00 |
||
| ZENITHBANK | 14.64 |
14.85 |
14.44 |
14.85 |
0.21
|
1.43 |
389 |
36,315,959 |
532,420,672.00 |
||
| Breweries | |||||||||||
| GUINNESS | 235.00 |
235.00 |
235.00 |
235.00 |
0.00
|
0.00 |
62 |
155,544 |
34,997,124.00 |
||
| INTBREW | 5.35 |
5.35 |
5.35 |
5.35 |
0.00
|
0.00 |
13 |
152,644 |
814,513.81 |
||
| NB | 112.00 |
109.00 |
107.50 |
109.00 |
-3.00
|
-2.68 |
278 |
957,485 |
103,739,688.00 |
||
| Building Materials | |||||||||||
| ASHAKACEM | 11.00 |
10.51 |
10.46 |
10.46 |
-0.54
|
-4.91 |
45 |
1,129,503 |
11,930,953.00 |
||
| CCNN | 5.05 |
5.10 |
5.10 |
5.10 |
0.05
|
0.99 |
16 |
259,080 |
1,311,879.50 |
||
| DANGCEM | 112.00 |
112.11 |
112.11 |
112.11 |
0.11
|
0.10 |
15 |
90,812 |
10,180,666.00 |
||
| WAPCO | 44.50 |
44.50 |
44.50 |
44.50 |
0.00
|
0.00 |
28 |
143,631 |
6,378,151.50 |
||
| Chemical & Paints | |||||||||||
| BERGER | 9.45 |
9.10 |
9.10 |
9.10 |
-0.35
|
-3.70 |
12 |
120,200 |
1,091,270.00 |
||
| CAP | 25.30 |
25.35 |
25.35 |
25.35 |
0.05
|
0.20 |
12 |
61,516 |
1,559,396.75 |
||
| Commercial Services | |||||||||||
| REDSTAREX | 2.82 |
2.83 |
2.83 |
2.83 |
0.01
|
0.35 |
10 |
251,888 |
714,310.88 |
||
| TRANSEXPR | 3.28 |
3.28 |
3.28 |
3.28 |
0.00
|
0.00 |
3 |
23,600 |
75,048.00 |
||
| Conglomerates | |||||||||||
| AGLEVENT | 1.12 |
1.07 |
1.07 |
1.07 |
-0.05
|
-4.46 |
2 |
63,000 |
67,410.00 |
||
| PZ | 23.00 |
23.00 |
23.00 |
23.00 |
0.00
|
0.00 |
56 |
443,075 |
9,922,621.00 |
||
| TRANSCORP | 0.70 |
0.73 |
0.73 |
0.73 |
0.03
|
4.29 |
32 |
14,954,500 |
10,916,785.00 |
||
| UACN | 34.98 |
36.00 |
35.00 |
36.00 |
1.02
|
2.92 |
70 |
1,079,007 |
38,298,268.00 |
||
| UNILEVER | 30.00 |
30.51 |
30.51 |
30.51 |
0.51
|
1.70 |
42 |
254,205 |
7,838,595.00 |
||
| Construction | |||||||||||
| JBERGER | 31.06 |
31.06 |
31.06 |
31.06 |
0.00
|
0.00 |
6 |
7,420 |
236,422.00 |
||
| Engineering Technology | |||||||||||
| AUSTINLAZ | 2.00 |
2.00 |
2.00 |
2.00 |
0.00
|
0.00 |
1 |
300 |
600.00 |
||
| CUTIX | 1.45 |
1.45 |
1.45 |
1.45 |
0.00
|
0.00 |
2 |
700 |
966.00 |
||
| Food/Beverages & Tobacco | |||||||||||
| 7UP | 41.70 |
41.70 |
41.70 |
41.70 |
0.00
|
0.00 |
14 |
10,510 |
435,011.22 |
||
| CADBURY | 16.00 |
16.00 |
16.00 |
16.00 |
0.00
|
0.00 |
42 |
344,784 |
5,519,729.50 |
||
| DANGFLOUR | 7.29 |
7.26 |
6.93 |
6.93 |
-0.36
|
-4.94 |
97 |
3,081,974 |
21,598,380.00 |
||
| DANGSUGAR | 3.90 |
3.97 |
3.80 |
3.80 |
-0.10
|
-2.56 |
126 |
9,125,216 |
35,588,020.00 |
||
| FLOURMILL | 61.37 |
60.11 |
60.11 |
60.11 |
-1.26
|
-2.05 |
28 |
142,023 |
8,534,525.00 |
||
| HONYFLOUR | 2.25 |
2.14 |
2.14 |
2.14 |
-0.11
|
-4.89 |
10 |
279,000 |
597,060.00 |
||
| NASCON | 6.30 |
6.30 |
6.01 |
6.30 |
0.00
|
0.00 |
71 |
2,903,940 |
17,860,506.00 |
||
| NESTLE | 430.00 |
425.00 |
420.00 |
425.00 |
-5.00
|
-1.16 |
33 |
324,989 |
137,831,456.00 |
||
| UTC | 0.50 |
0.50 |
0.50 |
0.50 |
0.00
|
0.00 |
1 |
9,814 |
4,907.00 |
||
| Foreign Listings | |||||||||||
| ETI | 11.30 |
11.20 |
11.00 |
11.08 |
-0.22
|
-1.95 |
85 |
4,215,879 |
46,784,764.00 |
||
| Health Care | |||||||||||
| EVANSMED | 0.50 |
0.50 |
0.50 |
0.50 |
0.00
|
0.00 |
11 |
240,000 |
120,000.00 |
||
| FIDSON | 0.89 |
0.85 |
0.85 |
0.85 |
-0.04
|
-4.49 |
15 |
858,700 |
729,915.00 |
||
| GLAXOSMITH | 20.00 |
20.00 |
20.00 |
20.00 |
0.00
|
0.00 |
5 |
49,670 |
998,634.81 |
||
| MAYBAKER | 1.40 |
1.44 |
1.33 |
1.44 |
0.04
|
2.86 |
38 |
1,627,401 |
2,186,823.25 |
||
| NEIMETH | 0.62 |
0.62 |
0.62 |
0.62 |
0.00
|
0.00 |
8 |
50,576 |
31,459.84 |
||
| Hotel & Tourism | |||||||||||
| IKEJAHOTEL | 1.15 |
1.15 |
1.10 |
1.10 |
-0.05
|
-4.35 |
12 |
873,000 |
973,410.00 |
||
| Industrial/Domestic Products | |||||||||||
| BOCGAS | 6.00 |
6.00 |
6.00 |
6.00 |
0.00
|
0.00 |
1 |
1,000 |
6,000.00 |
||
| VITAFOAM | 3.34 |
3.30 |
3.18 |
3.30 |
-0.04
|
-1.20 |
11 |
164,042 |
534,453.56 |
||
| Insurance | |||||||||||
| AIICO | 0.50 |
0.50 |
0.50 |
0.50 |
0.00
|
0.00 |
37 |
8,178,336 |
4,089,168.00 |
||
| CONTINSURE | 0.73 |
0.73 |
0.73 |
0.73 |
0.00
|
0.00 |
3 |
92,000 |
68,420.00 |
||
| CUSTODYINS | 1.70 |
1.76 |
1.65 |
1.76 |
0.06
|
3.53 |
39 |
3,931,627 |
6,757,119.00 |
||
| GOLDINSURE | 0.53 |
0.55 |
0.51 |
0.55 |
0.02
|
3.77 |
12 |
2,828,000 |
1,455,890.00 |
||
| GTASSURE | 1.58 |
1.59 |
1.59 |
1.59 |
0.01
|
0.63 |
10 |
500,171 |
794,881.88 |
||
| LASACO | 0.50 |
0.50 |
0.50 |
0.50 |
0.00
|
0.00 |
3 |
9,663 |
4,831.50 |
||
| LAWUNION | 0.50 |
0.50 |
0.50 |
0.50 |
0.00
|
0.00 |
4 |
287,200 |
143,600.00 |
||
| NEM | 0.50 |
0.50 |
0.50 |
0.50 |
0.00
|
0.00 |
3 |
59,800 |
29,900.00 |
||
| NIGERINS | 0.50 |
0.50 |
0.50 |
0.50 |
0.00
|
0.00 |
1 |
10,000 |
5,000.00 |
||
| PRESTIGE | 0.50 |
0.50 |
0.50 |
0.50 |
0.00
|
0.00 |
9 |
1,421,674 |
710,837.00 |
||
| WAPIC | 0.54 |
0.54 |
0.54 |
0.54 |
0.00
|
0.00 |
1 |
100 |
52.00 |
||
| Maritime | |||||||||||
| JAPAULOIL | 0.60 |
0.61 |
0.59 |
0.60 |
0.00
|
0.00 |
58 |
3,670,988 |
2,196,810.50 |
||
| Media | |||||||||||
| DAARCOMM | 0.50 |
0.50 |
0.50 |
0.50 |
0.00
|
0.00 |
1 |
1,000 |
500.00 |
||
| Other Financial Institutions | |||||||||||
| ROYALEX | 0.50 |
0.50 |
0.50 |
0.50 |
0.00
|
0.00 |
1 |
3,827 |
1,913.50 |
||
| Packaging | |||||||||||
| BAGCO | 2.00 |
2.05 |
2.00 |
2.03 |
0.03
|
1.50 |
75 |
2,288,440 |
4,596,347.00 |
||
| Petroleum(Marketing) | |||||||||||
| CONOIL | 25.46 |
25.46 |
25.46 |
25.46 |
0.00
|
0.00 |
5 |
2,737 |
66,208.03 |
||
| ETERNAOIL | 3.10 |
3.24 |
3.24 |
3.24 |
0.14
|
4.52 |
26 |
186,002 |
574,616.12 |
||
| MOBIL | 132.90 |
132.90 |
132.90 |
132.90 |
0.00
|
0.00 |
13 |
45,982 |
5,951,495.50 |
||
| TOTAL | 138.95 |
138.95 |
138.95 |
138.95 |
0.00
|
0.00 |
28 |
62,031 |
8,212,694.50 |
||
| Printing & Publishing | |||||||||||
| ACADEMY | 1.90 |
1.90 |
1.90 |
1.90 |
0.00
|
0.00 |
1 |
1,000 |
1,900.00 |
||
| UPL | 3.75 |
3.75 |
3.75 |
3.75 |
0.00
|
0.00 |
6 |
87,373 |
331,066.66 |
||
| Real Estate | |||||||||||
| UAC-PROP | 11.50 |
11.50 |
11.50 |
11.50 |
0.00
|
0.00 |
8 |
94,803 |
1,065,078.38 |
||