|
NSE discovers non
existent shareholders in wema bank Plc...full
story
FG returns NICON, Nigeria Reinsurance to Jimoh Ibrahim...full
story
BUSINESS NEWS
Transcorp investors to get dividend next year...full
story
Firms to establish seven auto plants in Nigeria
...full story
QUOTES
It is common sense to take a method and try it. If it fails,
admit it frankly and try another but above all, try something
...Franklin D. Roosevelt
To get through the hardest journey, we need take only one
step at a time, but we must keep on stepping.
......Zig Ziglar (1985-1992)
|
|
|
|
|
|
Daily Price List as at Wednesday, May 14, 2008
|
| Security |
Price |
Price Change |
High |
Low |
Trades |
Volume |
| 7UP |
52.50 |
2.5 |
52.50 |
48.51 |
28 |
105,411 |
| ABCTRANS |
5.40 |
-0.27 |
5.95 |
5.40 |
238 |
4,467,077 |
| ABOSELAB |
5.17 |
0 |
5.42 |
5.17 |
5 |
67,130 |
| ABPLAST |
4.59 |
-0.24 |
4.59 |
4.59 |
9 |
165,639 |
| ACADEMY |
11.76 |
0 |
12.00 |
11.76 |
3 |
27,800 |
| ACCESS |
20.50 |
-0.2 |
20.98 |
20.00 |
370 |
49,770,300 |
| AFPRINT |
7.55 |
0.29 |
7.59 |
7.26 |
32 |
216,282 |
| AFRIBANK |
25.50 |
-0.38 |
25.95 |
24.95 |
263 |
19,946,900 |
| AFRPAINTS |
3.49 |
0 |
3.49 |
3.49 |
1 |
30,000 |
| AGLEVENT |
13.41 |
-0.61 |
14.72 |
13.33 |
46 |
1,077,504 |
| AIICO |
5.24 |
-0.01 |
5.30 |
5.01 |
146 |
6,323,485 |
| AIRSERVICE |
19.99 |
0.15 |
20.80 |
19.01 |
43 |
553,765 |
| ALEX |
14.44 |
0 |
14.44 |
14.44 |
1 |
500 |
| ALUMACO |
33.99 |
-1.09 |
35.08 |
33.99 |
4 |
243,650 |
| AP |
293.98 |
0 |
293.98 |
293.98 |
38 |
106,895 |
| ARBICO |
31.90 |
0 |
31.90 |
31.90 |
1 |
5,000 |
| ASABATEXT |
3.45 |
0 |
3.45 |
3.45 |
1 |
6,000 |
| ASHAKACEM |
48.00 |
0.03 |
50.36 |
47.97 |
148 |
2,083,292 |
| ASOSAVINGS |
6.46 |
0.3 |
6.46 |
6.05 |
173 |
12,422,000 |
| BAGCO |
8.00 |
-0.1 |
8.50 |
7.90 |
630 |
4,523,878 |
| BAICO |
4.74 |
0 |
4.74 |
4.74 |
3 |
3,778 |
| BCC |
46.00 |
-0.88 |
46.88 |
44.61 |
23 |
356,039 |
| BERGER |
16.90 |
0.67 |
16.98 |
16.23 |
33 |
483,317 |
| BETAGLAS |
25.98 |
0.48 |
26.62 |
25.52 |
35 |
370,304 |
| BIGTREAT |
9.03 |
-0.47 |
9.50 |
9.03 |
32 |
1,358,877 |
| BOCGAS |
16.24 |
0.77 |
16.24 |
15.40 |
17 |
101,900 |
| CADBURY |
44.99 |
1.99 |
44.99 |
41.06 |
73 |
347,039 |
| CAP |
52.65 |
2.5 |
52.65 |
50.17 |
25 |
330,061 |
| CAPALBETO |
107.37 |
0 |
107.37 |
107.37 |
3 |
58,102 |
| CCNN |
18.50 |
0 |
18.50 |
17.62 |
101 |
744,724 |
| CHEVRON |
293.26 |
0 |
300.00 |
292.00 |
25 |
34,735 |
| CILEASING |
13.70 |
0.17 |
14.20 |
13.50 |
173 |
3,779,407 |
| CONOIL |
128.10 |
0 |
133.00 |
128.10 |
47 |
33,596 |
| CONTINSURE |
5.04 |
0.23 |
5.04 |
4.90 |
133 |
20,578,530 |
| CORNERST |
4.75 |
0 |
4.90 |
4.67 |
219 |
10,273,480 |
| COSTAIN |
41.52 |
-2.18 |
45.00 |
41.52 |
83 |
290,470 |
| CRUSADER |
7.50 |
0 |
7.50 |
7.50 |
19 |
866,520 |
| CUSTODYINS |
7.08 |
-0.37 |
7.45 |
7.08 |
56 |
4,427,379 |
| CUTIX |
15.68 |
0 |
15.68 |
14.90 |
9 |
15,784 |
| DANGFLOUR |
29.55 |
0.52 |
29.60 |
29.03 |
553 |
2,350,464 |
| DANGSUGAR |
35.00 |
0 |
36.50 |
34.07 |
271 |
4,747,569 |
| DEAPCAP |
8.70 |
0 |
8.70 |
8.70 |
39 |
397,598 |
| DIAMONDBNK |
19.00 |
0.3 |
19.00 |
18.70 |
318 |
12,871,260 |
| DNMEYER |
14.18 |
0.67 |
14.18 |
13.51 |
15 |
193,154 |
| DUNLOP |
4.45 |
-0.23 |
4.88 |
4.45 |
386 |
9,541,970 |
| ECOBANK |
10.75 |
0.09 |
11.00 |
10.41 |
727 |
25,536,740 |
| ELLAHLAKES |
4.26 |
0 |
4.47 |
4.26 |
3 |
4,000 |
| EQUITYASUR |
5.09 |
0 |
5.09 |
5.09 |
30 |
390,664 |
| ETERNAOIL |
36.50 |
-1.3 |
37.80 |
36.10 |
195 |
1,213,483 |
| ETI |
240.00 |
-6.78 |
248.80 |
236.00 |
51 |
640,343 |
| EVANSMED |
10.60 |
0.42 |
10.68 |
10.50 |
48 |
540,089 |
| FCMB |
17.90 |
0.4 |
17.99 |
17.27 |
187 |
5,838,193 |
| FIDELITYBK |
10.90 |
-0.09 |
11.00 |
10.50 |
466 |
13,981,150 |
| FIRSTALUM |
6.11 |
0.29 |
6.11 |
6.11 |
18 |
700,072 |
| FIRSTBANK |
44.56 |
0.01 |
45.00 |
44.41 |
1,195 |
7,750,341 |
| FIRSTINLND |
10.00 |
0 |
10.40 |
9.95 |
177 |
56,989,050 |
| FLOURMILL |
89.00 |
1 |
89.50 |
85.10 |
69 |
148,317 |
| FOOTWEAR |
6.00 |
-0.29 |
6.00 |
5.98 |
3 |
100,000 |
| GCAPPA |
31.11 |
0 |
31.11 |
29.56 |
5 |
11,662 |
| GLAXOSMITH |
24.00 |
0 |
25.00 |
24.00 |
49 |
527,092 |
| GNI |
4.18 |
0.19 |
4.18 |
3.99 |
3 |
103,200 |
| GOLDINSURE |
3.39 |
0.1 |
3.44 |
3.13 |
268 |
28,064,140 |
| GUARANTY |
34.10 |
0.1 |
34.98 |
33.96 |
804 |
5,719,603 |
| GUINEAINS |
3.95 |
0.06 |
4.04 |
3.76 |
353 |
11,779,010 |
| GUINNESS |
128.90 |
-3.13 |
134.00 |
128.90 |
95 |
308,480 |
| HMARKINS |
3.05 |
-0.1 |
3.25 |
3.00 |
196 |
9,543,391 |
| IAINSURE |
1.56 |
0.07 |
1.56 |
1.56 |
24 |
29,656,700 |
| IBTC |
20.99 |
0.07 |
21.50 |
20.45 |
295 |
6,904,057 |
| IKEJAHOTEL |
8.95 |
0.42 |
8.95 |
8.90 |
30 |
685,505 |
| INCAR |
9.01 |
0.42 |
9.01 |
8.59 |
4 |
110,650 |
| INTBREW |
7.00 |
0.15 |
7.09 |
6.51 |
255 |
6,027,259 |
| INTENEGINS |
5.24 |
-0.27 |
5.65 |
5.24 |
99 |
2,481,500 |
| INTERCONT |
45.40 |
-0.1 |
45.60 |
44.31 |
598 |
39,576,200 |
| INTERLINK |
4.70 |
0 |
4.70 |
4.47 |
3 |
5,780 |
| IPWA |
6.48 |
-0.32 |
7.14 |
6.46 |
28 |
465,319 |
| JAPAULOIL |
11.77 |
0.56 |
11.77 |
11.40 |
809 |
11,135,280 |
| JBERGER |
103.96 |
4.95 |
103.96 |
99.01 |
4 |
106,350 |
| JOHNHOLT |
13.55 |
0.64 |
13.55 |
12.32 |
24 |
134,132 |
| JOSBREW |
6.98 |
-0.36 |
6.98 |
6.98 |
13 |
104,000 |
| JULI |
4.26 |
0.01 |
4.46 |
4.25 |
22 |
224,414 |
| LASACO |
4.47 |
-0.23 |
4.75 |
4.47 |
314 |
10,283,050 |
| LAWUNION |
6.17 |
-0.22 |
6.70 |
6.10 |
39 |
758,154 |
| LENNARDS |
5.48 |
0 |
5.48 |
5.21 |
2 |
5,750 |
| LINKASSURE |
4.00 |
-0.06 |
4.26 |
3.86 |
114 |
2,851,392 |
| LIVESTOCK |
6.97 |
0.33 |
6.97 |
6.65 |
217 |
4,778,624 |
| LONGMAN |
24.93 |
0 |
26.00 |
24.93 |
9 |
57,411 |
| MAYBAKER |
15.73 |
-0.82 |
16.55 |
15.73 |
57 |
252,730 |
| MBENEFIT |
4.70 |
-0.15 |
4.80 |
4.61 |
200 |
3,546,941 |
| MOBIL |
221.00 |
-7.01 |
235.00 |
217.00 |
32 |
102,880 |
| MORISON |
16.25 |
0 |
16.25 |
15.44 |
15 |
54,023 |
| NAHCO |
27.26 |
1.06 |
27.51 |
26.05 |
120 |
837,556 |
| NASCON |
16.30 |
-0.7 |
17.20 |
16.30 |
51 |
436,631 |
| NB |
53.00 |
0.05 |
53.95 |
52.00 |
226 |
1,748,859 |
| NBC |
62.05 |
0.75 |
62.94 |
61.30 |
32 |
164,835 |
| NEIMETH |
12.07 |
0.57 |
12.07 |
10.93 |
60 |
700,500 |
| NEM |
4.54 |
-0.23 |
4.85 |
4.54 |
902 |
46,033,010 |
| NESTLE |
235.37 |
0 |
240.00 |
228.50 |
46 |
63,546 |
| NIGERINS |
7.00 |
-0.03 |
7.19 |
7.00 |
32 |
1,274,983 |
| NIG-GERMAN |
25.12 |
0 |
26.37 |
25.12 |
15 |
56,237 |
| NIGLAMPS |
1.11 |
0.05 |
1.11 |
1.11 |
1 |
100,000 |
| NIGROPES |
13.39 |
0 |
13.39 |
13.39 |
4 |
6,867 |
| NIWICABLE |
9.30 |
0.44 |
9.30 |
9.30 |
16 |
457,405 |
| NNFM |
31.50 |
0 |
31.50 |
31.50 |
6 |
31,784 |
| NSLTECH |
18.19 |
0 |
18.19 |
18.19 |
1 |
10,000 |
| OANDO |
223.00 |
7.99 |
225.00 |
210.00 |
188 |
675,537 |
| OASISINS |
5.43 |
0 |
5.43 |
5.43 |
5 |
31,732 |
| OCEANIC |
27.95 |
-0.05 |
28.10 |
27.02 |
903 |
35,144,740 |
| OKITIPUPA |
7.35 |
0 |
7.35 |
7.35 |
2 |
1,400 |
| OKOMUOIL |
29.00 |
0.99 |
29.40 |
26.61 |
16 |
232,012 |
| OLUGLASS |
4.70 |
0 |
4.70 |
4.70 |
2 |
2,000 |
| PHARMDEKO |
12.36 |
0 |
12.36 |
12.36 |
1 |
9,000 |
| PLATINUM |
27.65 |
-0.34 |
28.97 |
27.10 |
262 |
6,439,434 |
| POLYPROD |
6.72 |
-0.32 |
6.72 |
6.70 |
9 |
557,960 |
| PREMPAINTS |
16.93 |
0 |
16.93 |
16.09 |
6 |
32,500 |
| PRESCO |
24.00 |
-0.93 |
24.00 |
23.69 |
53 |
706,700 |
| PRESTIGE |
12.08 |
0.57 |
12.08 |
11.51 |
14 |
410,127 |
| PZ |
29.00 |
1 |
29.40 |
27.00 |
88 |
658,427 |
| REDSTAREX |
9.50 |
0.33 |
9.51 |
9.03 |
24 |
386,924 |
| RIETZCOT |
2.39 |
0.11 |
2.39 |
2.39 |
1 |
100,000 |
| ROKANA |
0.60 |
0 |
0.60 |
0.60 |
1 |
200 |
| ROYALEX |
6.00 |
0.25 |
6.00 |
5.50 |
24 |
863,911 |
| RTBRISCOE |
25.72 |
1.22 |
25.72 |
24.51 |
26 |
497,126 |
| SCOA |
13.30 |
-0.7 |
13.30 |
13.30 |
14 |
103,672 |
| SKYEBANK |
17.39 |
-0.19 |
18.00 |
17.36 |
240 |
3,700,504 |
| SOVRENINS |
4.66 |
0.06 |
4.80 |
4.65 |
28 |
694,695 |
| STACO |
6.82 |
0 |
6.82 |
6.82 |
14 |
2,661,418 |
| STDINSURE |
4.57 |
-0.08 |
4.85 |
4.42 |
63 |
1,406,163 |
| STERLNBANK |
8.20 |
-0.07 |
8.64 |
8.04 |
530 |
19,460,670 |
| THOMASWY |
11.38 |
-0.59 |
11.38 |
11.38 |
3 |
119,500 |
| TOTAL |
227.96 |
-11.99 |
245.00 |
227.96 |
29 |
131,545 |
| TRANSCORP |
2.99 |
0.06 |
3.00 |
2.79 |
246 |
9,148,501 |
| TRANSEXPR |
8.04 |
0.38 |
8.04 |
7.66 |
15 |
197,450 |
| TRIPPLEG |
13.75 |
0 |
14.00 |
13.07 |
25 |
91,808 |
| UACN |
50.00 |
0.3 |
50.90 |
49.00 |
81 |
576,887 |
| UAC-PROP |
27.01 |
-0.78 |
29.17 |
26.41 |
76 |
8,619,660 |
| UBA |
58.75 |
1.25 |
59.30 |
57.50 |
493 |
17,301,560 |
| UBN |
39.10 |
0.59 |
39.20 |
38.51 |
584 |
5,623,839 |
| UNHOMES |
7.98 |
-0.42 |
8.40 |
7.98 |
158 |
3,367,420 |
| UNIC |
4.25 |
-0.14 |
4.38 |
4.18 |
62 |
3,126,572 |
| UNILEVER |
27.20 |
-0.19 |
28.50 |
26.10 |
215 |
3,166,491 |
| UNITYBNK |
7.45 |
-0.35 |
7.99 |
7.41 |
169 |
3,099,759 |
| UNIVINSURE |
2.97 |
0 |
3.01 |
2.91 |
949 |
35,693,370 |
| UNTL |
5.04 |
0 |
5.04 |
4.97 |
7 |
37,097 |
| UPL |
12.00 |
0 |
12.50 |
12.00 |
13 |
36,170 |
| UTC |
7.20 |
0.12 |
7.43 |
7.20 |
121 |
3,423,177 |
| VANLEER |
15.22 |
0 |
15.22 |
15.22 |
3 |
17,600 |
| VITAFOAM |
11.50 |
-0.46 |
11.99 |
11.50 |
48 |
424,029 |
| VONO |
6.99 |
0.33 |
6.99 |
6.50 |
15 |
216,915 |
| WAPCO |
58.01 |
-2.19 |
60.00 |
58.00 |
76 |
482,229 |
| WAPIC |
12.07 |
0.57 |
12.07 |
11.50 |
52 |
1,904,111 |
| WEMABANK |
15.00 |
0 |
15.00 |
15.00 |
11 |
510,217 |
| WTN |
2.92 |
0 |
3.06 |
2.92 |
3 |
4,070 |
| ZENITHBANK |
49.00 |
0.01 |
49.00 |
48.20 |
516 |
5,851,064 |
|
|
|
