|
|
You are Here: Home » Stock Update |
| |
| Stock Update |
| |
|
| |
Pricelist |
as at July 02, 2009 |
|
|
Company |
Previous Closing Price |
Opening Price |
High |
Low |
Close |
Status |
Change |
Trades |
Volume |
Value |
|
|
|
|
|
|
|
|
|
|
|
| ZENITHBANK |
15.00 |
15.20 |
15.20 |
14.50 |
15.20 |
+ |
0.20 |
435 |
15,263,366.00 |
225,938,822.52 |
| WEMABANK |
3.90 |
3.71 |
4.04 |
3.71 |
4.00 |
+ |
0.10 |
170 |
12,279,746.00 |
48,010,135.46 |
| WAPIC |
2.48 |
2.48 |
2.55 |
2.36 |
2.36 |
- |
0.12 |
18 |
117,400.00 |
280,479.00 |
| WAPCO |
25.50 |
25.52 |
25.80 |
25.50 |
25.50 |
+ |
|
37 |
439,180.00 |
11,221,565.01 |
| VITAFOAM |
4.92 |
4.92 |
5.16 |
4.68 |
5.16 |
+ |
0.24 |
24 |
1,728,284.00 |
8,500,965.05 |
| UTC |
1.21 |
1.21 |
1.21 |
1.18 |
1.21 |
+ |
|
26 |
460,588.00 |
556,826.08 |
| UPL |
8.04 |
8.44 |
8.44 |
8.44 |
8.44 |
+ |
0.40 |
46 |
592,495.00 |
5,000,657.80 |
| UNIVINSURE |
0.50 |
0.50 |
0.54 |
0.50 |
0.54 |
+ |
0.04 |
59 |
15,528,356.00 |
7,771,738.00 |
| UNITYBNK |
2.05 |
1.96 |
2.10 |
1.95 |
2.10 |
+ |
0.05 |
50 |
1,718,536.00 |
3,386,469.30 |
| UNIONDICON |
6.65 |
6.32 |
6.32 |
6.32 |
6.65 |
+ |
|
2 |
2,000.00 |
12,640.00 |
| UNIONDAC |
0.99 |
1.00 |
1.03 |
0.99 |
1.03 |
+ |
0.04 |
32 |
1,103,522.00 |
1,115,104.44 |
| UNILEVER |
13.51 |
13.00 |
14.00 |
13.00 |
14.00 |
+ |
0.49 |
57 |
462,975.00 |
6,184,851.53 |
| UNIC |
1.00 |
1.04 |
1.05 |
1.00 |
1.05 |
+ |
0.05 |
17 |
1,313,529.00 |
1,372,189.88 |
| UNHOMES |
2.42 |
2.54 |
2.54 |
2.44 |
2.50 |
+ |
0.08 |
90 |
3,659,775.00 |
9,174,941.33 |
| UBN |
17.00 |
16.80 |
17.25 |
16.80 |
16.83 |
- |
0.17 |
286 |
2,961,586.00 |
50,302,522.61 |
| UBA |
14.22 |
14.49 |
14.75 |
14.30 |
14.70 |
+ |
0.48 |
315 |
9,922,639.00 |
144,180,198.75 |
| UACN |
38.33 |
38.33 |
38.50 |
37.10 |
38.37 |
+ |
0.04 |
44 |
1,302,046.00 |
49,415,370.42 |
| UAC-PROP |
17.86 |
18.20 |
18.70 |
18.20 |
18.70 |
+ |
0.84 |
22 |
93,346.00 |
1,723,842.66 |
| TRIPPLEG |
6.68 |
6.35 |
6.35 |
6.35 |
6.68 |
+ |
|
1 |
146.00 |
927.10 |
| TRANSCORP |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
+ |
|
15 |
295,213.00 |
147,606.50 |
| TOTAL |
175.00 |
175.00 |
177.00 |
171.92 |
175.00 |
+ |
|
8 |
6,486.00 |
1,117,398.64 |
| TANTALIZER |
1.24 |
1.27 |
1.27 |
1.20 |
1.20 |
- |
0.04 |
11 |
149,220.00 |
182,168.40 |
| STERLNBANK |
1.98 |
1.98 |
2.07 |
1.90 |
2.07 |
+ |
0.09 |
63 |
2,787,721.00 |
5,502,903.69 |
| STDINSURE |
1.39 |
1.33 |
1.36 |
1.33 |
1.33 |
- |
0.06 |
80 |
8,096,590.00 |
10,780,360.69 |
| STARCOMMS |
3.41 |
3.30 |
3.55 |
3.30 |
3.49 |
+ |
0.08 |
30 |
2,528,172.00 |
8,826,884.81 |
| SPRINGBANK |
5.59 |
5.59 |
5.59 |
5.59 |
5.59 |
+ |
|
86 |
30,074,639.00 |
168,117,232.01 |
| SOVRENINS |
0.82 |
0.82 |
0.82 |
0.78 |
0.78 |
- |
0.04 |
13 |
793,700.00 |
622,914.00 |
| SKYEBANK |
7.07 |
7.25 |
7.40 |
7.10 |
7.39 |
+ |
0.32 |
312 |
12,303,996.00 |
89,143,465.00 |
| RTBRISCOE |
5.40 |
5.67 |
5.67 |
5.67 |
5.67 |
+ |
0.27 |
10 |
50,379.00 |
285,648.93 |
| ROYALEX |
1.64 |
1.56 |
1.56 |
1.56 |
1.64 |
+ |
|
2 |
17,336.00 |
27,044.16 |
| REGALINS |
0.53 |
0.55 |
0.55 |
0.55 |
0.55 |
+ |
0.02 |
3 |
52,410.00 |
28,825.50 |
| REDSTAREX |
3.08 |
3.23 |
3.23 |
3.23 |
3.23 |
+ |
0.15 |
6 |
110,000.00 |
355,300.00 |
| PZ |
20.85 |
20.16 |
20.99 |
19.99 |
20.00 |
- |
0.85 |
43 |
1,227,948.00 |
24,583,226.70 |
| PRESTIGE |
5.14 |
4.89 |
5.15 |
4.89 |
5.15 |
+ |
0.01 |
4 |
58,062.00 |
291,154.30 |
| PRESCO |
8.50 |
8.08 |
8.08 |
8.08 |
8.50 |
+ |
|
3 |
8,300.00 |
67,064.00 |
| POLYPROD |
5.44 |
5.17 |
5.17 |
5.17 |
5.44 |
+ |
|
1 |
200.00 |
1,034.00 |
| PLATINUM |
6.20 |
6.20 |
6.48 |
6.00 |
6.30 |
+ |
0.10 |
221 |
9,376,102.00 |
59,086,351.07 |
| OCEANIC |
7.00 |
6.94 |
6.95 |
6.65 |
6.94 |
- |
0.06 |
380 |
12,766,284.00 |
86,091,604.44 |
| OANDO |
92.40 |
92.00 |
92.00 |
87.78 |
89.11 |
- |
3.29 |
80 |
374,905.00 |
33,446,699.60 |
| NIWICABLE |
1.72 |
1.80 |
1.80 |
1.80 |
1.80 |
+ |
0.08 |
9 |
580,800.00 |
1,045,440.00 |
| NIGERINS |
2.11 |
2.01 |
2.21 |
2.01 |
2.21 |
+ |
0.10 |
32 |
19,834,014.00 |
40,375,212.38 |
| NESTLE |
199.00 |
193.00 |
199.00 |
189.05 |
189.05 |
- |
9.95 |
32 |
82,905.00 |
15,958,832.43 |
| NEM |
0.86 |
0.87 |
0.90 |
0.87 |
0.90 |
+ |
0.04 |
55 |
3,666,741.00 |
3,290,180.66 |
| NEIMETH |
3.75 |
3.93 |
3.93 |
3.93 |
3.93 |
+ |
0.18 |
7 |
93,182.00 |
366,205.26 |
| NBC |
20.40 |
21.35 |
21.42 |
21.10 |
21.42 |
+ |
1.02 |
24 |
363,325.00 |
7,776,702.88 |
| NB |
49.50 |
49.45 |
51.00 |
49.40 |
49.76 |
+ |
0.26 |
130 |
3,255,070.00 |
162,596,397.02 |
| NASCON |
5.20 |
5.28 |
5.28 |
4.94 |
5.00 |
- |
0.20 |
35 |
317,065.00 |
1,585,150.80 |
| NAMPAK |
6.99 |
6.65 |
6.65 |
6.65 |
6.99 |
+ |
|
1 |
649.00 |
4,315.85 |
| NAHCO |
9.76 |
9.76 |
10.24 |
9.60 |
9.76 |
+ |
|
107 |
1,937,819.00 |
19,265,349.83 |
| MULTIVERSE |
0.70 |
0.73 |
0.73 |
0.67 |
0.70 |
+ |
|
73 |
5,607,251.00 |
3,878,010.09 |
| MTI |
0.61 |
0.62 |
0.62 |
0.58 |
0.60 |
- |
0.01 |
42 |
6,065,053.00 |
3,580,045.02 |
| MTECH |
2.26 |
2.15 |
2.15 |
2.15 |
2.15 |
- |
0.11 |
2 |
50,000.00 |
107,500.00 |
| MOBIL |
117.98 |
112.09 |
115.00 |
112.09 |
117.98 |
+ |
|
19 |
48,494.00 |
5,480,436.40 |
| LIVESTOCK |
1.44 |
1.51 |
1.51 |
1.40 |
1.50 |
+ |
0.06 |
14 |
125,992.00 |
189,743.00 |
| LONGMAN |
9.01 |
9.00 |
9.45 |
8.57 |
9.45 |
+ |
0.44 |
10 |
140,110.00 |
1,241,731.70 |
| MBENEFIT |
1.20 |
1.20 |
1.26 |
1.14 |
1.26 |
+ |
0.06 |
32 |
2,882,374.00 |
3,408,415.24 |
| MAYBAKER |
8.42 |
8.50 |
8.84 |
8.06 |
8.50 |
+ |
0.08 |
43 |
913,953.00 |
7,797,677.25 |
| LINKASSURE |
0.55 |
0.57 |
0.57 |
0.53 |
0.57 |
+ |
0.02 |
18 |
1,488,322.00 |
815,163.50 |
| LAWUNION |
1.41 |
1.34 |
1.34 |
1.34 |
1.41 |
+ |
|
3 |
10,500.00 |
14,070.00 |
| LASACO |
0.94 |
0.97 |
0.97 |
0.91 |
0.94 |
+ |
|
88 |
38,044,741.00 |
34,704,237.09 |
| JBERGER |
30.90 |
30.90 |
32.44 |
30.90 |
32.43 |
+ |
1.53 |
32 |
122,970.00 |
3,947,018.28 |
| JAPAULOIL |
2.21 |
2.21 |
2.30 |
2.12 |
2.20 |
- |
0.01 |
173 |
2,515,298.00 |
5,566,636.30 |
| IPWA |
1.95 |
1.86 |
1.86 |
1.86 |
1.95 |
+ |
|
5 |
17,000.00 |
31,620.00 |
| INTERCONT |
8.65 |
8.22 |
8.30 |
8.22 |
8.22 |
- |
0.43 |
198 |
8,757,222.00 |
72,038,513.84 |
| INTENEGINS |
1.48 |
1.55 |
1.55 |
1.55 |
1.55 |
+ |
0.07 |
27 |
1,632,827.00 |
2,530,881.85 |
| INTBREW |
3.38 |
3.22 |
3.54 |
3.22 |
3.33 |
- |
0.05 |
34 |
4,082,066.00 |
13,999,759.43 |
| IKEJAHOTEL |
2.90 |
2.76 |
2.76 |
2.76 |
2.76 |
- |
0.14 |
6 |
63,280.00 |
174,652.80 |
| IHS |
4.27 |
4.06 |
4.06 |
4.06 |
4.27 |
+ |
|
2 |
6,800.00 |
27,608.00 |
| IBTC |
| | | |
