Price List
| Prices as @2009-01-06 | Download Pricelist | Print Price List | ||||||||||
| Symbol | PClose | High | Low | Closing Price | Change (+) | % Price Change | Trades | Volume | Value | ||
| Agriculture | |||||||||||
| AFPRINT | 2.05 | 1.95 | 1.95 | 2.05 | 0 | 0 % | 4 | 20,000 | 39,000.00 | ||
| FTNCOCOA | 1.64 | 1.71 | 1.57 | 1.60 | -0.04 | -2.44 % | 34 | 1,079,043 | 1,771,319.38 | ||
| LIVESTOCK | 2.39 | 2.45 | 2.30 | 2.30 | -0.09 | -3.77 % | 36 | 573,609 | 1,360,087.75 | ||
| PRESCO | 9.61 | 9.13 | 9.13 | 9.61 | 0 | 0 % | 5 | 23,050 | 210,446.50 | ||
| Airline Services | |||||||||||
| AIRSERVICE | 13.72 | 13.04 | 13.04 | 13.72 | 0 | 0 % | 1 | 5,000 | 65,200.00 | ||
| NAHCO | 10.69 | 10.30 | 10.16 | 10.28 | -0.41 | -3.84 % | 67 | 1,690,589 | 17,196,736.00 | ||
| Automobile & Tyre | |||||||||||
| DUNLOP | 1.05 | 1.05 | 1.00 | 1.00 | -0.05 | -4.76 % | 44 | 1,209,970 | 1,236,717.12 | ||
| RTBRISCOE | 17.10 | 16.25 | 16.25 | 17.10 | 0 | 0 % | 2 | 4,000 | 65,000.00 | ||
| Banking | |||||||||||
| ACCESS | 7.06 | 7.06 | 6.71 | 6.73 | -0.33 | -4.67 % | 248 | 6,867,621 | 46,714,364.00 | ||
| AFRIBANK | 8.72 | 8.60 | 8.29 | 8.29 | -0.43 | -4.93 % | 83 | 1,971,196 | 16,418,463.00 | ||
| DIAMONDBNK | 6.74 | 6.60 | 6.41 | 6.42 | -0.32 | -4.75 % | 89 | 1,728,816 | 11,115,214.00 | ||
| ECOBANK | 27.96 | 27.96 | 27.96 | 27.96 | 0 | 0 % | 6 | 25,416 | 710,631.38 | ||
| FCMB | 6.05 | 6.00 | 5.75 | 5.75 | -0.3 | -4.96 % | 73 | 574,629 | 3,312,310.50 | ||
| FIDELITYBK | 4.68 | 4.65 | 4.45 | 4.64 | -0.04 | -0.85 % | 223 | 12,055,813 | 54,544,372.00 | ||
| FIRSTBANK | 20.50 | 20.00 | 19.48 | 19.48 | -1.02 | -4.98 % | 1065 | 6,685,150 | 132,536,944.00 | ||
| FIRSTINLND | 4.18 | 4.28 | 3.98 | 4.05 | -0.13 | -3.11 % | 29 | 747,256 | 2,996,112.50 | ||
| GUARANTY | 12.65 | 12.50 | 12.02 | 12.40 | -0.25 | -1.98 % | 474 | 8,081,380 | 98,842,384.00 | ||
| IBTC | 9.85 | 9.93 | 9.36 | 9.36 | -0.49 | -4.97 % | 19 | 259,849 | 2,439,803.50 | ||
| INTERCONT | 12.79 | 12.77 | 12.16 | 12.16 | -0.63 | -4.93 % | 174 | 1,286,213 | 15,649,434.00 | ||
| OCEANIC | 11.58 | 11.20 | 11.01 | 11.01 | -0.57 | -4.92 % | 240 | 7,793,081 | 85,832,552.00 | ||
| PLATINUM | 9.53 | 9.09 | 9.06 | 9.06 | -0.47 | -4.93 % | 83 | 698,846 | 6,335,630.50 | ||
| SKYEBANK | 7.87 | 7.87 | 7.48 | 7.65 | -0.22 | -2.8 % | 187 | 7,171,048 | 54,077,356.00 | ||
| SPRINGBANK | 5.59 | 5.59 | 5.59 | 5.59 | 0 | 0 % | 39 | 1,334,231 | 7,458,351.50 | ||
| STERLNBANK | 2.40 | 2.49 | 2.28 | 2.28 | -0.12 | -5 % | 64 | 2,813,924 | 6,523,223.00 | ||
| UBA | 13.20 | 13.05 | 12.54 | 12.54 | -0.66 | -5 % | 474 | 6,899,509 | 87,366,136.00 | ||
| UBN | 16.27 | 16.75 | 15.53 | 15.53 | -0.74 | -4.55 % | 287 | 2,037,397 | 32,410,476.00 | ||
| UNITYBNK | 2.85 | 2.85 | 2.71 | 2.71 | -0.14 | -4.91 % | 40 | 1,222,592 | 3,322,322.50 | ||
| WEMABANK | 14.29 | 14.29 | 14.29 | 14.29 | 0 | 0 % | 7 | 261,499 | 3,736,820.75 | ||
| ZENITHBANK | 20.11 | 20.11 | 19.11 | 19.11 | -1 | -4.97 % | 160 | 1,292,594 | 25,221,648.00 | ||
| Breweries | |||||||||||
| GUINNESS | 93.11 | 90.00 | 88.46 | 88.50 | -4.61 | -4.95 % | 97 | 223,358 | 19,786,666.00 | ||
| INTBREW | 5.40 | 5.67 | 5.13 | 5.67 | 0.27 | 5 % | 93 | 737,937 | 4,004,402.00 | ||
| NB | 38.80 | 40.73 | 37.00 | 40.10 | 1.3 | 3.35 % | 169 | 1,931,354 | 74,392,976.00 | ||
| Building Materials | |||||||||||
| ASHAKACEM | 18.00 | 17.96 | 17.10 | 17.10 | -0.9 | -5 % | 53 | 325,028 | 5,562,777.00 | ||
| BCC | 19.84 | 20.83 | 19.50 | 20.50 | 0.66 | 3.33 % | 21 | 138,331 | 2,842,647.00 | ||
| CCNN | 5.86 | 6.15 | 6.15 | 6.15 | 0.29 | 4.95 % | 10 | 141,468 | 870,028.19 | ||
| WAPCO | 25.50 | 25.50 | 24.80 | 24.81 | -0.69 | -2.71 % | 49 | 682,781 | 17,096,650.00 | ||
| Chemical & Paints | |||||||||||
| BERGER | 8.12 | 8.52 | 7.72 | 7.72 | -0.4 | -4.93 % | 6 | 85,080 | 684,881.62 | ||
| CAP | 42.37 | 43.00 | 40.26 | 42.37 | 0 | 0 % | 7 | 7,170 | 294,884.19 | ||
| DNMEYER | 11.51 | 11.51 | 11.51 | 11.51 | 0 | 0 % | 1 | 743 | 8,551.93 | ||
| NIG-GERMAN | 19.42 | 19.42 | 19.42 | 19.42 | 0 | 0 % | 7 | 5,289 | 102,712.38 | ||
| Commercial Services | |||||||||||
| REDSTAREX | 3.69 | 3.51 | 3.51 | 3.69 | 0 | 0 % | 2 | 10,600 | 37,206.00 | ||
| TRANSEXPR | 8.04 | 7.64 | 7.64 | 8.04 | 0 | 0 % | 2 | 23,000 | 175,720.00 | ||
| Computer & Office Equipment | |||||||||||
| OMATEK | 1.70 | 1.78 | 1.62 | 1.78 | 0.08 | 4.71 % | 38 | 1,335,098 | 2,371,780.25 | ||
| TRIPPLEG | 8.17 | 8.17 | 8.17 | 8.17 | 0 | 0 % | 1 | 1,223 | 9,991.91 | ||
| Conglomerates | |||||||||||
| AGLEVENT | 7.90 | 7.51 | 7.51 | 7.90 | 0 | 0 % | 1 | 200 | 1,502.00 | ||
| CHELLARAM | 22.36 | 22.36 | 22.36 | 22.36 | 0 | 0 % | 2 | 2,040 | 45,614.40 | ||
| JOHNHOLT | 13.95 | 13.26 | 13.26 | 13.95 | 0 | 0 % | 1 | 345 | 4,574.70 | ||
| PZ | 12.39 | 13.00 | 12.50 | 13.00 | 0.61 | 4.92 % | 216 | 7,579,680 | 98,443,840.00 | ||
| TRANSCORP | 0.73 | 0.73 | 0.70 | 0.70 | -0.03 | -4.11 % | 49 | 2,404,753 | 1,686,684.12 | ||
| UACN | 36.99 | 36.20 | 35.15 | 35.15 | -1.84 | -4.97 % | 32 | 140,550 | 4,956,301.00 | ||
| UNILEVER | 11.43 | 12.00 | 11.00 | 11.00 | -0.43 | -3.76 % | 82 | 539,301 | 6,113,383.50 | ||
| Construction | |||||||||||
| COSTAIN | 10.90 | 10.40 | 10.36 | 10.36 | -0.54 | -4.95 % | 120 | 326,848 | 3,388,073.25 | ||
| JBERGER | 55.60 | 52.82 | 52.82 | 55.60 | 0 | 0 % | 7 | 24,270 | 1,281,941.38 | ||
| Engineering Technology | |||||||||||
| NIWICABLE | 2.60 | 2.47 | 2.47 | 2.47 | -0.13 | -5 % | 1 | 62,566 | 154,538.02 | ||
| Food/Beverages & Tobacco | |||||||||||
| 7UP | 38.61 | 40.54 | 36.68 | 38.61 | 0 | 0 % | 19 | 14,121 | 547,954.50 | ||
| BIGTREAT | 3.21 | 3.37 | 3.05 | 3.37 | 0.16 | 4.98 % | 37 | 1,800,653 | 5,791,361.50 | ||
| CADBURY | 21.57 | 21.57 | 20.50 | 20.50 | -1.07 | -4.96 % | 65 | 234,313 | 4,851,116.50 | ||
| DANGFLOUR | 13.99 | 13.99 | 13.30 | 13.30 | -0.69 | -4.93 % | 146 | 349,176 | 4,754,032.50 | ||
| DANGSUGAR | 15.30 | 16.00 | 14.54 | 14.54 | -0.76 | -4.97 % | 183 | 3,158,273 | 47,273,312.00 | ||
| FLOURMILL | 33.00 | 33.01 | 31.35 | 31.35 | -1.65 | -5 % | 45 | 841,031 | 26,742,550.00 | ||
| NASCON | 5.43 | 5.16 | 5.16 | 5.16 | -0.27 | -4.97 % | 25 | 187,300 | 966,468.00 | ||
| NBC | 36.93 | 36.90 | 35.09 | 35.09 | -1.84 | -4.98 % | 20 | 50,446 | 1,773,061.12 | ||
| NESTLE | 181.87 | 172.78 | 172.78 | 181.87 | 0 | 0 % | 15 | 7,860 | 1,358,050.75 | ||
| NNFM | 14.16 | 13.49 | 13.49 | 14.16 | 0 | 0 % | 1 | 200 | 2,698.00 | ||
| TANTALIZER | 1.91 | 2.00 | 1.88 | 1.91 | 0 | 0 % | 53 | 2,037,873 | 4,072,888.00 | ||
| UTC | 4.49 | 4.49 | 4.49 | 4.49 | 0 | 0 % | 5 | 30,000 | 134,700.00 | ||
| Health Care | |||||||||||
| EVANSMED | 3.12 | 2.97 | 2.97 | 3.12 | 0 | 0 % | 4 | 4,552 | 13,519.44 | ||
| FIDSON | 3.42 | 3.30 | 3.25 | 3.25 | -0.17 | -4.97 % | 10 | 482,572 | 1,573,829.00 | ||
| GLAXOSMITH | 13.26 | 12.60 | 12.60 | 12.60 | -0.66 | -4.98 % | 6 | 50,001 | 630,012.62 | ||
| MAYBAKER | 6.46 | 6.51 | 6.46 | 6.46 | 0 | 0 % | 18 | 110,680 | 718,498.81 | ||
| NEIMETH | 3.40 | 3.57 | 3.40 | 3.57 | 0.17 | 5 % | 15 | 73,163 | 260,977.03 | ||
| Industrial/Domestic Products | |||||||||||
| ALUMACO | 32.30 | 30.69 | 30.69 | 32.30 | 0 | 0 % | 1 | 1,850 | 56,776.50 | ||
| BOCGAS | 17.36 | 18.22 | 18.22 | 18.22 | 0.86 | 4.95 % | 1 | 50,000 | 911,000.00 | ||
| VITAFOAM | 4.56 | 4.78 | 4.50 | 4.78 | 0.22 | 4.82 % | 37 | 253,242 | 1,189,185.00 | ||
| Insurance | |||||||||||
| AIICO | 1.96 | 2.00 | 1.87 | 1.88 | -0.08 | -4.08 % | 293 | 3,226,072 | 6,283,892.00 | ||
| CONTINSURE | 1.89 | 1.82 | 1.82 | 1.82 | -0.07 | -3.7 % | 2 | 165,000 | 300,300.00 | ||
| CORNERST | 1.46 | 1.39 | 1.39 | 1.39 | -0.07 | -4.79 % | 17 | 371,375 | 516,211.25 | ||
| CRUSADER | 7.35 | 7.35 | 7.35 | 7.35 | 0 | 0 % | 1 | 1,000 | 7,350.00 | ||
| CUSTODYINS | 3.00 | 3.14 | 2.86 | 2.86 | -0.14 | -4.67 % | 40 | 4,711,811 | 14,174,829.00 | ||
| EQUITYASUR | 5.06 | 5.06 | 5.06 | 5.06 | 0 | 0 % | 4 | 203,000 | 1,027,180.00 | ||
| GNI | 1.43 | 1.36 | 1.36 | 1.43 | 0 | 0 % | 1 | 2,500 | 3,400.00 | ||
| GOLDINSURE | 0.86 | 0.88 | 0.82 | 0.85 | -0.01 | -1.16 % | 28 | 1,427,700 | 1,195,799.00 | ||
| GUINEAINS | 0.99 | 1.00 | 0.95 | 0.95 | -0.04 | -4.04 % | 30 | 2,111,087 | 2,012,710.12 | ||
| HMARKINS | 1.00 | 1.05 | 0.95 | 0.95 | -0.05 | -5 % | 11 | 2,301,500 | 2,188,575.00 | ||
| IAINSURE | 0.50 | 0.50 | 0.50 | 0.50 | 0 | 0 % | 17 | 612,864 | 306,432.00 | ||
| INTENEGINS | 2.06 | 2.16 | 1.97 | 1.97 | -0.09 | -4.37 % | 32 | 1,068,237 | 2,212,886.75 | ||
| LASACO | 1.93 | 1.85 | 1.84 | 1.84 | -0.09 | -4.66 % | 42 | 5,344,949 | 9,839,716.00 | ||
| LAWUNION | 2.67 | 2.70 | 2.67 | 2.67 | 0 | 0 % | 9 | 172,500 | 460,800.00 | ||
| LINKASSURE | 0.67 | 0.69 | 0.64 | 0.66 | -0.01 | -1.49 % | 48 | 6,712,669 | 4,428,493.00 | ||
| MBENEFIT | 1.45 | 1.51 | 1.38 | 1.40 | -0.05 | -3.45 % | 35 | 1,538,900 | 2,125,500.00 | ||
| NEM | 1.32 | 1.34 | 1.26 | 1.26 | -0.06 | -4.55 % | 62 | 2,439,304 | 3,115,663.50 | ||
| NIGERINS | 2.94 | 3.00 | 2.80 | 2.81 | -0.13 | -4.42 % | 20 | 1,391,873 | 3,971,001.75 | ||
| OASISINS | 5.43 | 5.43 | 5.43 | 5.43 | 0 | 0 % | 1 | 23,000 | 124,890.00 | ||
| PRESTIGE | 6.25 | 5.94 | 5.94 | 6.25 | 0 | 0 % | 3 | 28,000 | 166,320.00 | ||
| SOVRENINS | 1.28 | 1.33 | 1.22 | 1.22 | -0.06 | -4.69 % | 34 | 1,269,200 | 1,573,462.25 | ||
| STDINSURE | 1.43 | 1.43 | 1.36 | 1.36 | -0.07 | -4.9 % | 23 | 1,464,165 | 1,996,188.38 | ||
| UNIC | 1.25 | 1.25 | 1.20 | 1.20 | -0.05 | -4 % | 17 | 659,279 | 810,843.69 | ||
| UNIVINSURE | 0.70 | 0.70 | 0.67 | 0.67 | -0.03 | -4.29 % | 38 | 899,179 | 609,409.88 | ||
| WAPIC | 4.16 | 4.36 | 4.36 | 4.36 | 0.2 | 4.81 % | 18 | 591,733 | 2,579,956.00 | ||
| Leasing | |||||||||||
| CILEASING | 11.10 | 11.10 | 11.10 | 11.10 | 0 | 0 % | 5 | 13,100 | 145,410.00 | ||
| Maritime | |||||||||||
| JAPAULOIL | 3.31 | 3.15 | 3.15 | 3.15 | -0.16 | -4.83 % | 184 | 1,307,033 | 4,117,154.00 | ||
| Mortgage Companies | |||||||||||
| UNHOMES | 3.13 | 3.20 | 2.99 | 2.99 | -0.14 | -4.47 % | 43 | 811,190 | 2,485,559.00 | ||
| Other Financial Institutions | |||||||||||
| ASOSAVINGS | 1.85 | 1.92 | 1.80 | 1.80 | -0.05 | -2.7 % | 22 | 328,930 | 611,841.19 | ||
| Packaging | |||||||||||
| BAGCO | 3.60 | 3.78 | 3.42 | 3.42 | -0.18 | -5 % | 213 | 509,861 | 1,777,711.00 | ||
| Petroleum(Marketing) | |||||||||||
| AP | 293.98 | 279.29 | 279.29 | 293.98 | 0 | 0 % | 7 | 21,513 | 6,008,366.00 | ||
| CHEVRON | 160.00 | 152.02 | 152.02 | 160.00 | 0 | 0 % | 1 | 100 | 15,202.00 | ||
| CONOIL | 78.40 | 74.48 | 74.48 | 78.40 | 0 | 0 % | 5 | 3,101 | 230,962.48 | ||
| ETERNAOIL | 31.10 | 31.10 | 31.10 | 31.10 | 0 | 0 % | 2 | 8,464 | 263,230.41 | ||
| MOBIL | 331.19 | 314.64 | 314.64 | 331.19 | 0 | 0 % | 1 | 130 | 40,903.20 | ||
| OANDO | 74.11 | 74.11 | 70.50 | 71.00 | -3.11 | -4.2 % | 88 | 108,706 | 7,725,606.50 | ||
| TOTAL | 193.51 | 183.84 | 183.84 | 193.51 | 0 | 0 % | 9 | 3,577 | 657,595.69 | ||
| Printing & Publishing | |||||||||||
| LONGMAN | 27.76 | 27.76 | 27.76 | 27.76 | 0 | 0 % | 10 | 11,630 | 322,848.81 | ||
| UPL | 5.81 | 6.10 | 5.62 | 6.10 | 0.29 | 4.99 % | 9 | 171,000 | 1,040,220.00 | ||
| Real Estate | |||||||||||
| UAC-PROP | 27.75 | 28.00 | 26.37 | 26.37 | -1.38 | -4.97 % | 16 | 73,830 | 1,955,640.00 | ||
| Real Estate Investment Trust | |||||||||||
| SKYESHELT | 111.01 | 105.46 | 105.46 | 111.01 | 0 | 0 % | 1 | 20,000 | 2,109,200.00 | ||
| Road Transportation | |||||||||||
| ABCTRANS | 2.05 | 2.13 | 1.95 | 1.95 | -0.1 | -4.88 % | 18 | 297,195 | 590,039.50 | ||
| Second Tier Securities | |||||||||||
| CAPOIL | 13.83 | 13.83 | 13.83 | 13.83 | 0 | 0 % | 1 | 64,150 | 887,194.50 | ||
| JULI | 3.91 | 3.72 | 3.72 | 3.91 | 0 | 0 % | 1 | 3,000 | 11,160.00 | ||
| Telecommunication | |||||||||||
| STARCOMMS | 3.66 | 3.66 | 3.48 | 3.49 | -0.17 | -4.64 % | 55 | 2,371,765 | 8,376,208.50 | ||