| Prices as @2012-02-03 | Download Pricelist | Print Price List | ||||||||||
| Symbol | PClose |
High |
Low |
Closing Price |
Change (+) |
% Price Change |
Trades |
Volume |
Value |
||
| Agriculture | |||||||||||
| LIVESTOCK | 0.80 |
0.78 |
0.76 |
0.78 |
-0.02
|
-2.5 |
18 |
1,896,468 |
1,452,815.62 |
||
| OKOMUOIL | 24.25 |
24.25 |
24.25 |
24.25 |
0
|
0 |
1 |
5,000 |
115,200.00 |
||
| PRESCO | 8.65 |
8.50 |
8.50 |
8.50 |
-0.15
|
-1.73 |
5 |
8,000,000 |
67,989,920.00 |
||
| Airline Services | |||||||||||
| AIRSERVICE | 2.07 |
2.07 |
2.07 |
2.07 |
0
|
0 |
1 |
7,500 |
16,125.00 |
||
| NAHCO | 7.60 |
7.90 |
7.61 |
7.87 |
0.27
|
3.55 |
116 |
1,709,378 |
13,366,478.00 |
||
| Automobile & Tyre | |||||||||||
| DUNLOP | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
3 |
3,435,500 |
1,717,750.00 |
||
| RTBRISCOE | 1.14 |
1.19 |
1.15 |
1.15 |
0.01
|
0.88 |
22 |
457,976 |
534,314.75 |
||
| Banking | |||||||||||
| ACCESS | 5.42 |
5.68 |
5.46 |
5.52 |
0.1
|
1.85 |
111 |
16,266,621 |
91,014,216.00 |
||
| DIAMONDBNK | 2.61 |
2.74 |
2.64 |
2.67 |
0.06
|
2.3 |
50 |
2,458,770 |
6,670,160.50 |
||
| FCMB | 4.20 |
4.19 |
4.00 |
4.19 |
-0.01
|
-0.24 |
27 |
1,511,089 |
6,137,315.00 |
||
| FIDELITYBK | 1.54 |
1.60 |
1.54 |
1.56 |
0.02
|
1.3 |
92 |
15,009,868 |
23,469,714.00 |
||
| FIRSTBANK | 10.49 |
10.56 |
10.12 |
10.51 |
0.02
|
0.19 |
619 |
26,186,971 |
272,944,000.00 |
||
| GUARANTY | 14.10 |
14.65 |
14.11 |
14.65 |
0.55
|
3.9 |
347 |
7,871,170 |
113,958,656.00 |
||
| IBTC | 7.15 |
7.20 |
7.18 |
7.20 |
0.05
|
0.7 |
24 |
391,471 |
2,813,629.75 |
||
| SKYEBANK | 3.50 |
3.50 |
3.40 |
3.50 |
0
|
0 |
92 |
10,878,231 |
37,937,872.00 |
||
| STERLNBANK | 0.88 |
0.90 |
0.84 |
0.84 |
-0.04
|
-4.55 |
23 |
918,698 |
809,129.75 |
||
| UBA | 1.99 |
2.01 |
1.97 |
2.00 |
0.01
|
0.5 |
212 |
224,909,713 |
449,784,832.00 |
||
| UBN | 8.65 |
8.65 |
8.65 |
8.65 |
0
|
0 |
7 |
11,771 |
96,757.62 |
||
| UNITYBNK | 0.52 |
0.50 |
0.50 |
0.50 |
-0.02
|
-3.85 |
10 |
1,688,200 |
844,100.00 |
||
| WEMABANK | 0.54 |
0.55 |
0.52 |
0.55 |
0.01
|
1.85 |
29 |
1,925,953 |
1,030,522.44 |
||
| ZENITHBANK | 12.17 |
12.40 |
12.12 |
12.40 |
0.23
|
1.89 |
205 |
6,879,174 |
84,124,056.00 |
||
| Breweries | |||||||||||
| CHAMPION | 4.03 |
4.03 |
4.03 |
4.03 |
0
|
0 |
1 |
100 |
383.00 |
||
| GUINNESS | 220.00 |
220.01 |
220.00 |
220.00 |
0
|
0 |
62 |
804,500 |
177,027,280.00 |
||
| INTBREW | 5.86 |
5.86 |
5.58 |
5.58 |
-0.28
|
-4.78 |
30 |
7,488,086 |
43,819,508.00 |
||
| NB | 94.33 |
94.10 |
94.00 |
94.01 |
-0.32
|
-0.34 |
129 |
3,984,940 |
374,849,536.00 |
||
| Building Materials | |||||||||||
| ASHAKACEM | 10.50 |
10.50 |
10.50 |
10.50 |
0
|
0 |
27 |
281,431 |
2,957,088.25 |
||
| CCNN | 4.75 |
4.90 |
4.75 |
4.90 |
0.15
|
3.16 |
17 |
312,453 |
1,503,550.38 |
||
| DANGCEM | 115.96 |
115.96 |
115.96 |
115.96 |
0
|
0 |
18 |
684,357 |
79,282,352.00 |
||
| WAPCO | 45.17 |
45.17 |
45.17 |
45.17 |
0
|
0 |
17 |
88,755 |
4,024,105.50 |
||
| Chemical & Paints | |||||||||||
| BERGER | 8.87 |
9.30 |
8.43 |
9.30 |
0.43
|
4.85 |
13 |
7,525,518 |
63,617,236.00 |
||
| CAP | 15.22 |
14.50 |
14.50 |
14.50 |
-0.72
|
-4.73 |
16 |
193,191 |
2,808,676.50 |
||
| DNMEYER | 1.02 |
1.02 |
1.02 |
1.02 |
0
|
0 |
2 |
6,000 |
6,070.00 |
||
| Commercial Services | |||||||||||
| REDSTAREX | 2.49 |
2.37 |
2.37 |
2.37 |
-0.12
|
-4.82 |
6 |
213,039 |
505,402.44 |
||
| TRANSEXPR | 3.45 |
3.45 |
3.45 |
3.45 |
0
|
0 |
1 |
875 |
2,870.00 |
||
| Computer & Office Equipment | |||||||||||
| TRIPPLEG | 2.94 |
2.94 |
2.94 |
2.94 |
0
|
0 |
1 |
366 |
1,024.80 |
||
| Conglomerates | |||||||||||
| AGLEVENT | 1.33 |
1.39 |
1.27 |
1.39 |
0.06
|
4.51 |
12 |
923,390 |
1,216,013.75 |
||
| JOHNHOLT | 5.89 |
5.60 |
5.60 |
5.60 |
-0.29
|
-4.92 |
2 |
284,746 |
1,594,577.62 |
||
| PZ | 28.50 |
28.51 |
28.51 |
28.51 |
0.01
|
0.04 |
31 |
1,063,031 |
30,312,918.00 |
||
| TRANSCORP | 0.55 |
0.57 |
0.53 |
0.54 |
-0.01
|
-1.82 |
49 |
9,548,666 |
5,155,992.50 |
||
| UACN | 29.48 |
30.11 |
29.24 |
29.50 |
0.02
|
0.07 |
82 |
3,947,307 |
116,895,872.00 |
||
| UNILEVER | 30.00 |
29.85 |
29.80 |
29.85 |
-0.15
|
-0.5 |
52 |
2,760,407 |
82,376,632.00 |
||
| Construction | |||||||||||
| JBERGER | 30.00 |
30.00 |
29.11 |
29.11 |
-0.89
|
-2.97 |
29 |
286,507 |
8,493,050.00 |
||
| MULTIVERSE | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
1 |
1,950 |
975.00 |
||
| Engineering Technology | |||||||||||
| CUTIX | 1.34 |
1.40 |
1.40 |
1.40 |
0.06
|
4.48 |
5 |
159,500 |
223,240.00 |
||
| NIWICABLE | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
1 |
700 |
336.00 |
||
| Food/Beverages & Tobacco | |||||||||||
| 7UP | 46.00 |
46.00 |
46.00 |
46.00 |
0
|
0 |
8 |
5,546 |
244,301.30 |
||
| CADBURY | 9.62 |
9.50 |
9.14 |
9.14 |
-0.48
|
-4.99 |
68 |
1,279,174 |
11,777,728.00 |
||
| DANGFLOUR | 5.00 |
4.97 |
4.90 |
4.90 |
-0.1
|
-2 |
43 |
2,602,998 |
12,896,545.00 |
||
| DANGSUGAR | 5.00 |
5.00 |
4.80 |
4.80 |
-0.2
|
-4 |
65 |
3,765,829 |
18,517,412.00 |
||
| FLOURMILL | 61.00 |
61.00 |
61.00 |
61.00 |
0
|
0 |
40 |
147,752 |
8,932,360.00 |
||
| HONYFLOUR | 3.17 |
3.15 |
3.02 |
3.15 |
-0.02
|
-0.63 |
26 |
3,132,057 |
9,586,352.00 |
||
| NASCON | 4.00 |
3.98 |
3.85 |
3.98 |
-0.02
|
-0.5 |
21 |
1,249,265 |
4,844,095.00 |
||
| NESTLE | 440.00 |
440.00 |
440.00 |
440.00 |
0
|
0 |
72 |
116,295 |
52,305,316.00 |
||
| TANTALIZER | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
2 |
10,500 |
5,250.00 |
||
| UTC | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
2 |
46,500 |
23,250.00 |
||
| Foreign Listings | |||||||||||
| ETI | 10.50 |
10.50 |
10.12 |
10.47 |
-0.03
|
-0.29 |
35 |
1,235,585 |
12,892,694.00 |
||
| Health Care | |||||||||||
| EKOCORP | 5.05 |
5.05 |
5.05 |
5.05 |
0
|
0 |
1 |
1,076 |
5,164.80 |
||
| EVANSMED | 0.67 |
0.67 |
0.67 |
0.67 |
0
|
0 |
2 |
3,644 |
2,332.16 |
||
| FIDSON | 0.79 |
0.79 |
0.79 |
0.79 |
0
|
0 |
9 |
191,120 |
152,364.80 |
||
| GLAXOSMITH | 22.70 |
22.70 |
22.70 |
22.70 |
0
|
0 |
10 |
134,170 |
3,019,120.50 |
||
| MAYBAKER | 2.90 |
2.90 |
2.90 |
2.90 |
0
|
0 |
16 |
193,048 |
577,168.44 |
||
| Hotel & Tourism | |||||||||||
| IKEJAHOTEL | 1.49 |
1.42 |
1.42 |
1.42 |
-0.07
|
-4.7 |
9 |
251,000 |
356,420.00 |
||
| Industrial/Domestic Products | |||||||||||
| ALEX | 11.15 |
11.15 |
11.15 |
11.15 |
0
|
0 |
3 |
10,003 |
110,033.00 |
||
| BOCGAS | 6.75 |
6.75 |
6.75 |
6.75 |
0
|
0 |
6 |
54,087 |
355,365.38 |
||
| VITAFOAM | 3.31 |
3.25 |
3.15 |
3.15 |
-0.16
|
-4.83 |
40 |
2,066,021 |
6,531,306.50 |
||
| Insurance | |||||||||||
| AIICO | 0.50 |
0.51 |
0.51 |
0.51 |
0.01
|
2 |
19 |
747,913 |
381,348.34 |
||
| CONTINSURE | 0.72 |
0.69 |
0.69 |
0.69 |
-0.03
|
-4.17 |
16 |
1,150,000 |
793,500.00 |
||
| CUSTODYINS | 1.82 |
1.89 |
1.73 |
1.73 |
-0.09
|
-4.95 |
38 |
3,341,700 |
5,932,353.50 |
||
| EQUITYASUR | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
3 |
6,282 |
3,141.00 |
||
| GOLDINSURE | 0.64 |
0.64 |
0.61 |
0.64 |
0
|
0 |
6 |
7,000,000 |
4,450,000.00 |
||
| GTASSURE | 1.26 |
1.26 |
1.26 |
1.26 |
0
|
0 |
4 |
160,000 |
201,600.00 |
||
| INTENEGINS | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
2 |
13,666 |
6,833.00 |
||
| LASACO | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
2 |
3,117,356 |
1,558,678.00 |
||
| LAWUNION | 0.53 |
0.51 |
0.51 |
0.51 |
-0.02
|
-3.77 |
1 |
100,000 |
51,000.00 |
||
| MBENEFIT | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
1 |
1,000,000 |
500,000.00 |
||
| NEM | 0.50 |
0.51 |
0.50 |
0.50 |
0
|
0 |
11 |
2,409,600 |
1,215,000.00 |
||
| NIGERINS | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
1 |
250 |
125.00 |
||
| PRESTIGE | 0.88 |
0.88 |
0.88 |
0.88 |
0
|
0 |
6 |
292,745 |
255,905.80 |
||
| STDINSURE | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
2 |
2,000 |
1,000.00 |
||
| UNIVINSURE | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
1 |
38,000 |
19,000.00 |
||
| WAPIC | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
9 |
603,194 |
301,597.00 |
||
| Leasing | |||||||||||
| CILEASING | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
3 |
121,000 |
60,500.00 |
||
| Maritime | |||||||||||
| JAPAULOIL | 0.86 |
0.86 |
0.82 |
0.82 |
-0.04
|
-4.65 |
52 |
2,786,597 |
2,310,702.75 |
||
| Media | |||||||||||
| DAARCOMM | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
4 |
9,000 |
4,500.00 |
||
| Other Financial Institutions | |||||||||||
| ASOSAVINGS | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
1 |
60,000 |
30,000.00 |
||
| CRUSADER | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
1 |
50,000 |
25,000.00 |
||
| ROYALEX | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
1 |
12,501 |
6,250.50 |
||
| Packaging | |||||||||||
| BAGCO | 1.70 |
1.75 |
1.70 |
1.74 |
0.04
|
2.35 |
43 |
2,799,564 |
4,770,981.50 |
||
| Petroleum(Marketing) | |||||||||||
| CHEVRON | 50.59 |
48.07 |
48.07 |
48.07 |
-2.52
|
-4.98 |
12 |
160,189 |
7,700,285.00 |
||
| CONOIL | 28.00 |
28.00 |
28.00 |
28.00 |
0
|
0 |
18 |
26,918 |
716,018.81 |
||
| ETERNAOIL | 2.70 |
2.70 |
2.70 |
2.70 |
0
|
0 |
7 |
26,200 |
69,928.50 |
||
| MOBIL | 133.00 |
133.00 |
133.00 |
133.00 |
0
|
0 |
19 |
53,328 |
7,075,932.00 |
||
| OANDO | 16.30 |
17.10 |
16.00 |
17.10 |
0.8
|
4.91 |
307 |
6,655,840 |
110,736,296.00 |
||
| TOTAL | 190.00 |
190.00 |
190.00 |
190.00 |
0
|
0 |
11 |
6,656 |
1,201,461.50 |
||
| Printing & Publishing | |||||||||||
| ACADEMY | 2.09 |
2.09 |
2.09 |
2.09 |
0
|
0 |
2 |
1,000 |
1,990.00 |
||
| LONGMAN | 2.95 |
2.95 |
2.95 |
2.95 |
0
|
0 |
4 |
44,625 |
137,891.25 |
||
| UPL | 3.25 |
3.09 |
3.09 |
3.09 |
-0.16
|
-4.92 |
5 |
132,000 |
410,550.00 |
||
| Real Estate | |||||||||||
| UAC-PROP | 12.60 |
12.60 |
12.60 |
12.60 |
0
|
0 |
7 |
34,612 |
421,550.62 |
||
| Road Transportation | |||||||||||
| ABCTRANS | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
4 |
30,404 |
15,780.08 |
||
| Telecommunication | |||||||||||
| CHAMS | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
2 |
1,020 |
510.00 |
||
| IHS | 2.59 |
2.59 |
2.59 |
2.59 |
0
|
0 |
1 |
40,000 |
103,600.00 |
||
| STARCOMMS | 0.50 |
0.50 |
0.50 |
0.50 |
0
|
0 |
7 |
601,000 |
300,500.00 |
||