Nigerian StockBrokers

Home :: Market Indicators :: Daily Price List

Account Opening

About Us

Our Profile
Board Of Directors
Management
Account Opening

Our Products

Our Products
Fees & Charges

Market Indicators

Companies And Their Registrars
Advances & Declines
Activity Summary
Daily Price List

Financial News

NSE Index

Last 90 Days

Top 3 Trades

03-Mar-2010

Top Gainers

03-Mar-2010

Top Losers

03-Mar-2010

Daily Price List

Daily Listing

03-Mar-2010

Date	Stocks	Open	High	Low	Close	Change	Deals	Units	Value
2ND-TIER SECURITIES
03/03/2010	ADSWITCH	2.30	0.00	0.00	2.30	+ 0.00	1	46,000	100,740.00
03/03/2010	CAPOIL	0.53	0.51	0.51	0.51	- 0.02	5	115,700	59,007.00
03/03/2010	CUTIX	2.89	0.00	0.00	2.89	+ 0.00	5	67,700	199,801.00
03/03/2010	JULI	3.37	0.00	0.00	3.37	+ 0.00	1	11,401	36,597.21
AGRICULTURE
03/03/2010	LIVESTOCK	0.66	0.65	0.65	0.65	- 0.01	26	471,355	301,670.17
03/03/2010	PRESCO	5.46	5.72	5.19	5.71	+ 0.25	25	835,155	4,628,060.25
AIRLINES
03/03/2010	NAHCO	8.48	8.60	8.56	8.58	+ 0.10	80	1,435,214	12,302,096.86
AUTOMOBILE & TYRE
03/03/2010	DUNLOP	0.50	0.00	0.00	0.50	+ 0.00	6	55,000	27,500.00
03/03/2010	RTBRISCOE	4.92	5.10	5.08	5.08	+ 0.16	30	519,192	2,645,942.25
BANKING
03/03/2010	ACCESS	9.45	9.55	9.40	9.52	+ 0.07	232	14,711,007	139,853,587.53
03/03/2010	AFRIBANK	2.46	2.58	2.45	2.50	+ 0.04	79	4,610,660	11,483,883.05
03/03/2010	DIAMONDBNK	8.91	9.01	8.70	8.80	- 0.11	86	3,591,216	31,607,624.03
03/03/2010	ECOBANK	6.00	5.99	5.70	5.70	- 0.30	106	1,671,867	9,644,091.11
03/03/2010	FCMB	9.08	9.06	9.01	9.05	- 0.03	71	5,072,761	45,905,447.97
03/03/2010	FIDELITYBK	2.60	2.68	2.59	2.65	+ 0.05	146	15,201,370	39,577,696.55
03/03/2010	FIRSTBANK	14.54	14.65	14.50	14.65	+ 0.11	852	13,647,325	198,809,491.66
03/03/2010	FIRSTINLND	0.68	0.68	0.66	0.68	+ 0.00	89	5,035,993	3,395,412.28
03/03/2010	GUARANTY	18.35	18.40	18.05	18.34	- 0.01	460	15,619,047	285,500,174.45
03/03/2010	IBTC	8.16	8.56	8.20	8.55	+ 0.39	69	1,994,666	16,553,867.35
03/03/2010	INTERCONT	2.00	2.02	2.00	2.00	+ 0.00	57	1,119,189	2,242,989.33
03/03/2010	OCEANIC	2.08	2.15	2.05	2.10	+ 0.02	128	7,332,741	15,326,715.32
03/03/2010	PLATINUM	1.90	1.95	1.90	1.91	+ 0.01	65	1,815,525	3,465,765.99
03/03/2010	SKYEBANK	6.90	7.15	6.91	7.15	+ 0.25	200	7,005,375	48,995,013.92
03/03/2010	SPRINGBANK	0.91	0.90	0.90	0.90	- 0.01	24	722,739	650,394.41
03/03/2010	STERLNBANK	1.75	1.75	1.70	1.75	+ 0.00	40	2,461,640	4,256,426.64
03/03/2010	UBA	13.39	13.05	13.00	13.05	- 0.34	191	6,030,936	78,455,526.89
03/03/2010	UBN	5.92	5.97	5.83	5.93	+ 0.01	185	4,368,660	25,775,338.80
03/03/2010	UNITYBNK	1.05	1.08	1.01	1.05	+ 0.00	37	2,030,802	2,081,580.36
03/03/2010	WEMABANK	1.20	1.26	1.14	1.22	+ 0.02	46	1,657,547	2,006,968.62
03/03/2010	ZENITHBANK	15.98	15.90	15.30	15.71	- 0.27	251	85,416,033	1,339,187,535.45
BREWERIES
03/03/2010	GUINNESS	129.00	0.00	0.00	129.00	+ 0.00	72	136,408	17,996,180.61
03/03/2010	INTBREW	2.84	2.98	2.80	2.98	+ 0.14	15	196,050	554,412.16
03/03/2010	NB	57.35	57.29	57.01	57.20	- 0.15	106	1,607,089	91,905,650.12
BUILDING MATERIALS
03/03/2010	ASHAKACEM	16.20	16.20	16.20	16.20	+ 0.00	72	817,789	13,241,247.96
03/03/2010	BCC	50.01	50.50	50.50	50.50	+ 0.49	37	479,333	24,044,793.77
03/03/2010	CCNN	16.20	16.21	16.18	16.21	+ 0.01	44	1,013,242	16,402,593.64
03/03/2010	WAPCO	35.00	35.00	35.00	35.00	+ 0.00	51	695,201	24,167,237.07
CHEMICAL & PAINTS
03/03/2010	BERGER	3.52	3.69	3.69	3.69	+ 0.17	12	305,332	1,126,675.08
03/03/2010	CAP	29.74	29.74	28.26	28.26	- 1.48	17	252,468	7,365,672.72
03/03/2010	DNMEYER	2.81	2.95	2.95	2.95	+ 0.14	10	180,508	532,489.24
COMPUTER & OFFICE EQUIPMENT
03/03/2010	NCR	8.13	0.00	0.00	8.13	+ 0.00	1	10,000	85,300.00
CONGLOMERATES
03/03/2010	AGLEVENT	2.99	0.00	0.00	2.99	+ 0.00	16	244,888	729,251.89
03/03/2010	CHELLARAM	14.13	0.00	0.00	14.13	+ 0.00	1	500	6,715.00
03/03/2010	PZ	25.25	25.29	25.29	25.29	+ 0.04	39	348,407	8,802,973.39
03/03/2010	TRANSCORP	0.54	0.56	0.53	0.53	- 0.01	78	16,240,133	8,938,237.08
03/03/2010	UACN	43.00	0.00	0.00	43.00	+ 0.00	80	397,723	17,041,501.38
03/03/2010	UNILEVER	25.19	25.19	25.00	25.19	+ 0.00	73	1,243,801	31,179,084.09
CONSTRUCTION
03/03/2010	COSTAIN	5.18	5.06	5.05	5.05	- 0.13	26	333,818	1,698,013.04
03/03/2010	JBERGER	27.98	28.00	28.00	28.00	+ 0.02	22	204,718	5,722,460.59
03/03/2010	ROADS	3.46	0.00	0.00	3.46	+ 0.00	1	100	329.00
ENGINEERING TECHNOLOGY
03/03/2010	NIWICABLE	0.86	0.86	0.82	0.82	- 0.04	6	806,800	672,088.00
FOOD/BEVERAGES & TOBACCO
03/03/2010	7UP	30.60	0.00	0.00	30.60	+ 0.00	9	7,567	243,127.71
03/03/2010	CADBURY	15.75	15.36	15.25	15.25	- 0.50	58	601,248	9,237,008.54
03/03/2010	DANGSUGAR	16.55	16.55	16.38	16.51	- 0.04	146	2,304,117	37,981,753.86
03/03/2010	FLOURMILL	45.00	45.10	45.01	45.01	+ 0.01	75	630,075	28,375,234.45
03/03/2010	MANDRID	5.95	0.00	0.00	5.95	+ 0.00	1	2,000	11,320.00
03/03/2010	NASCON	6.19	6.08	6.07	6.08	- 0.11	34	685,990	4,179,123.54
03/03/2010	NBC	27.00	0.00	0.00	27.00	+ 0.00	15	27,242	726,017.75
03/03/2010	NESTLE	270.00	0.00	0.00	270.00	+ 0.00	34	46,556	12,766,955.82
03/03/2010	NNFM	23.00	0.00	0.00	23.00	+ 0.00	4	3,142	69,124.00
03/03/2010	UNIONDICON	5.71	0.00	0.00	5.71	+ 0.00	1	10,000	54,300.00
03/03/2010	UTC	0.75	0.00	0.00	0.75	+ 0.00	6	55,000	39,600.00
HEALTHCARE
03/03/2010	EVANSMED	1.05	0.00	0.00	1.05	+ 0.00	12	140,924	148,427.16
03/03/2010	GLAXOSMITH	27.30	27.30	27.30	27.30	+ 0.00	21	140,471	3,828,793.30
03/03/2010	MAYBAKER	5.04	0.00	0.00	5.04	+ 0.00	23	116,471	598,341.60
03/03/2010	NEIMETH	1.47	0.00	0.00	1.47	+ 0.00	5	27,674	38,949.29
INDUSTRIAL/DOMESTIC PRODUCTS
03/03/2010	BOCGAS	10.39	0.00	0.00	10.39	+ 0.00	3	27,350	270,218.00
03/03/2010	FIRSTALUM	0.50	0.00	0.00	0.50	+ 0.00	3	20,600	10,300.00
03/03/2010	VITAFOAM	4.70	4.70	4.70	4.70	+ 0.00	21	358,975	1,682,265.60
03/03/2010	VONO	0.63	0.00	0.00	0.63	+ 0.00	5	25,000	15,000.00
INSURANCE
03/03/2010	AIICO	1.05	1.09	1.03	1.05	+ 0.00	116	7,319,128	7,708,035.32
03/03/2010	CORNERST	0.52	0.52	0.50	0.52	+ 0.00	21	2,778,827	1,398,614.17
03/03/2010	CRUSADER	0.95	0.95	0.95	0.95	+ 0.00	9	674,332	642,403.32
03/03/2010	GNI	0.50	0.00	0.00	0.50	+ 0.00	1	2,000	1,000.00
03/03/2010	GUINEAINS	0.50	0.00	0.00	0.50	+ 0.00	2	12,000	6,000.00
03/03/2010	LASACO	0.51	0.53	0.50	0.50	- 0.01	53	6,584,846	3,309,576.46
03/03/2010	LAWUNION	0.51	0.53	0.50	0.53	+ 0.02	9	823,400	415,490.00
03/03/2010	LINKASSURE	0.50	0.00	0.00	0.50	+ 0.00	1	10,000	5,000.00
03/03/2010	MBENEFIT	0.64	0.00	0.00	0.64	+ 0.00	5	57,402	36,737.28
03/03/2010	NEM	0.51	0.52	0.52	0.52	+ 0.01	28	414,756	215,007.68
03/03/2010	NIGERINS	0.71	0.71	0.68	0.68	- 0.03	22	1,251,620	863,401.60
03/03/2010	PRESTIGE	3.61	3.74	3.43	3.43	- 0.18	37	1,086,665	3,872,823.45
03/03/2010	ROYALEX	0.59	0.59	0.59	0.59	+ 0.00	4	81,500	47,982.17
03/03/2010	SOVRENINS	0.50	0.00	0.00	0.50	+ 0.00	2	32,000	16,000.00
03/03/2010	STDINSURE	0.52	0.52	0.51	0.52	+ 0.00	53	12,277,600	6,339,037.00
03/03/2010	UNIC	0.80	0.80	0.76	0.80	+ 0.00	13	973,946	742,198.96
03/03/2010	WAPIC	0.97	0.97	0.95	0.95	- 0.02	16	1,193,514	1,155,976.22
MANAGED FUNDS
03/03/2010	CILEASING	2.70	2.58	2.58	2.58	- 0.12	13	223,017	574,509.19
MARITIME
03/03/2010	JAPAULOIL	1.22	1.25	1.20	1.20	- 0.02	169	4,239,176	5,162,985.65
PETROLEUM(MARKETING)
03/03/2010	AP	43.42	41.25	41.25	41.25	- 2.17	46	313,891	12,948,003.75
03/03/2010	CHEVRON	69.79	0.00	0.00	69.79	+ 0.00	15	44,712	3,176,326.02
03/03/2010	CONOIL	37.66	39.54	39.54	39.54	+ 1.88	108	970,612	38,369,273.68
03/03/2010	ETERNAOIL	5.71	5.99	5.96	5.99	+ 0.28	27	4,315,550	25,721,748.50
03/03/2010	MOBIL	97.51	93.00	93.00	93.00	- 4.51	14	55,486	5,165,157.50
03/03/2010	OANDO	93.99	0.00	0.00	93.99	+ 0.00	15	3,930	369,380.70
03/03/2010	TOTAL	142.50	0.00	0.00	142.50	+ 0.00	12	8,371	1,216,402.10
PRINTING & PUBLISHING
03/03/2010	UPL	5.90	6.01	6.00	6.00	+ 0.10	33	651,270	3,912,174.84
REAL ESTATE
03/03/2010	UAC-PROP	21.00	21.00	21.00	21.00	+ 0.00	21	103,702	2,146,950.55
ROAD TRANSPORTATION
03/03/2010	ABCTRANS	0.94	0.98	0.98	0.98	+ 0.04	6	162,900	159,642.00
THE FOREIGN LISTINGS
03/03/2010	ETI	16.05	16.04	16.00	16.04	- 0.01	22	451,447	7,232,033.22

Top of page

| | | |