NSE Pricelist for 9-Mar-2010

S/N
COMPANY
PCLOSE
OPEN
HIGH
LOW
CLOSE
CHANGE
TRADES
VOLUME
VALUE
1 7UP 30.6 30.6 0.00 12 12,318 395,777.34
2 ABCTRANS 1.02 0.97 0.97 0.97 0.97 -0.05 30 1,429,394 1,386,712.18
3 ACCESS 9.6 9.53 9.72 9.51 9.71 0.11 214 8,129,184 78,264,330.94
4 AFRIBANK 2.24 2.24 2.3 2.13 2.3 0.06 99 5,900,433 13,174,733.35
5 AFRINSURE 0.5 0.5 0.5 0.5 0.5 0.00 10 240,250,100 120,125,050.00
6 AFROMEDIA 0.51 0.51 0.00 1 1,000 530.00
7 AGLEVENT 2.99 3 3 3 3 0.01 9 177,590 534,996.50
8 AIICO 1.08 1.08 1.13 1.05 1.06 -0.02 163 5,066,001 5,558,427.67
9 AIRSERVICE 2.26 2.37 2.37 2.37 2.37 0.11 10 898,950 2,129,391.50
10 ALEX 13.04 13.04 0.00 1 1,166 14,446.74
11 ALUMACO 15.8 15.01 15.01 15.01 15.01 -0.79 1 50,100 752,001.00
12 AP 40.56 41.9 42.58 41.9 42.58 2.02 107 1,413,170 59,980,367.64
13 ASHAKACEM 16 15.8 15.9 15.8 15.9 -0.10 59 388,253 6,146,847.15
14 ASOSAVINGS 0.7 0.69 0.73 0.69 0.73 0.03 23 1,204,477 859,243.34
15 BAGCO 2.12 2.22 2.22 2.22 2.22 0.10 259 1,173,527 2,581,648.39
16 BCC 50.05 50.1 50.8 50.06 50.8 0.75 58 771,033 38,739,623.23
17 BERGER 4.06 4.06 0.00 8 66,543 283,473.18
18 BETAGLAS 12.88 12.88 0.00 1 600 7,344.00
19 BIGTREAT 0.76 0.79 0.79 0.79 0.79 0.03 21 592,257 467,537.89
20 BOCGAS 10.39 9.88 9.88 9.88 9.88 -0.51 4 3,570,746 35,292,638.48
21 CADBURY 15.62 15.85 16.4 15.85 16 0.38 92 2,853,485 45,856,381.95
22 CAP 28.26 28.26 0.00 5 2,600 73,116.00
23 CAPHOTEL 3.37 3.37 0.00 2 10,500 34,750.00
24 CAPOIL 0.5 0.5 0.5 0.5 0.5 0.00 6 191,000 95,500.00
25 CCNN 16.5 16.5 0.00 30 161,456 2,653,282.93
26 CHAMPION 2.85 2.71 2.71 2.71 2.71 -0.14 3 951,000 2,577,210.00
27 CHAMS 0.7 0.67 0.67 0.67 0.67 -0.03 9 290,150 196,130.50
28 CHEVRON 69.79 69.79 0.00 12 18,033 1,269,848.36
29 CILEASING 2.75 2.75 2.75 2.75 2.75 0.00 17 425,496 1,149,962.52
30 CONOIL 39.54 39.54 0.00 45 147,408 5,850,107.00
31 CONTINSURE 0.95 0.95 0.95 0.95 0.95 0.00 5 452,760 430,204.80
32 CORNERST 0.54 0.52 0.52 0.52 0.52 -0.02 17 167,700 88,158.00
33 COSTAIN 5.39 5.15 5.15 5.13 5.13 -0.26 46 469,998 2,418,601.42
34 COURTVILLE 0.5 0.5 0.00 1 40,000 20,000.00
35 CRUSADER 0.95 0.95 0.97 0.95 0.95 0.00 8 343,443 329,254.85
36 CUSTODYINS 2.95 3 3 2.93 2.93 -0.02 23 1,360,654 4,039,547.82
37 CUTIX 2.98 2.98 0.00 2 16,000 45,540.00
38 DAARCOMM 0.67 0.67 0.00 27 114,500 80,020.00
39 DANGFLOUR 12.84 12.86 12.91 12.84 12.9 0.06 168 2,651,369 34,108,169.09
40 DANGSUGAR 16.5 16.82 17.3 16.8 17.19 0.69 130 3,386,143 57,580,063.35
41 DIAMONDBNK 8.5 8.53 8.85 8.53 8.75 0.25 161 17,222,848 150,236,559.17
42 DNMEYER 2.95 2.95 0.00 6 17,943 53,473.30
43 DUNLOP 0.5 0.5 0.00 6 58,710 29,355.00
44 ECOBANK 5.4 5.45 5.6 5.4 5.4 0.00 81 2,118,666 11,682,385.82
45 EQUITYASUR 0.5 0.5 0.00 1 12,900 6,450.00
46 ETERNAOIL 6.5 6.5 6.82 6.5 6.82 0.32 67 800,232 5,345,866.32
47 ETI 16.02 16.02 0.00 15 65,050 1,053,038.00
48 EVANSMED 1 1 0.00 10 96,000 93,475.45
49 FCMB 9.15 9.11 9.37 9.11 9.37 0.22 95 4,710,621 43,321,649.39
50 FIDELITYBK 2.51 2.53 2.63 2.52 2.63 0.12 132 21,360,595 55,511,098.35
51 FIDSON 2.28 2.32 2.37 2.32 2.37 0.09 29 1,356,252 3,187,449.64
52 FIRSTALUM 0.5 0.5 0.00 3 30,000 15,000.00
53 FIRSTBANK 14.61 14.62 14.74 14.62 14.68 0.07 971 18,710,984 274,617,984.94
54 FIRSTINLND 0.69 0.67 0.68 0.66 0.66 -0.03 62 11,216,502 7,410,145.72
55 FLOURMILL 45.01 45.02 45.02 45.01 45.01 0.00 68 603,644 27,188,699.02
56 FTNCOCOA 0.98 0.99 0.99 0.94 0.94 -0.04 35 2,840,014 2,725,400.48
57 GLAXOSMITH 27.3 26.5 26.5 26.5 26.5 -0.80 21 220,815 5,876,292.40
58 GOLDINSURE 0.54 0.53 0.53 0.53 0.53 -0.01 22 900,400 478,985.97
59 GTASSURE 2.2 2.31 2.31 2.15 2.24 0.04 9 1,110,260 2,514,232.60
60 GUARANTY 18.21 18.21 18.32 18.12 18.25 0.04 429 9,356,383 170,491,588.07
61 GUINEAINS 0.5 0.5 0.00 1 3,000 1,500.00
62 GUINNESS 129 130.5 130.5 130 130 1.00 54 468,818 61,062,261.63
63 HMARKINS 0.5 0.5 0.00 3 24,000 12,000.00
64 HONYFLOUR 8.8 8.5 8.8 8.5 8.8 0.00 30 317,452 2,757,810.10
65 IBTC 8.87 8.5 9.1 8.5 9 0.13 71 5,023,543 44,034,172.01
66 IKEJAHOTEL 1.43 1.43 0.00 2 2,120 2,883.20
67 INCAR 1.97 1.97 0.00 2 4,020 7,557.60
68 INTBREW 2.98 2.98 0.00 2 7,400 21,016.00
69 INTENEGINS 0.54 0.54 0.54 0.52 0.52 -0.02 20 651,167 346,013.41
70 INTERCONT 1.98 2 2.05 1.99 2.05 0.07 94 3,704,556 7,407,575.02
71 JAPAULOIL 1.21 1.22 1.24 1.2 1.24 0.03 101 3,759,648 4,555,365.70
72 JBERGER 27.95 27.95 0.00 22 262,523 7,077,528.70
73 JOHNHOLT 9.28 9.28 0.00 3 5,500 48,510.00
74 LASACO 0.51 0.51 0.51 0.5 0.5 -0.01 26 1,633,703 818,641.50
75 LAWUNION 0.5 0.52 0.52 0.5 0.5 0.00 14 586,006 297,421.68
76 LENNARDS 3.85 3.85 0.00 1 1,800 6,588.00
77 LIVESTOCK 0.66 0.66 0.00 11 50,615 33,267.45
78 LONGMAN 9.76 9.76 0.00 1 1,500 13,920.00
79 MANDRID 5.95 5.66 5.66 5.66 5.66 -0.29 3 199,950 1,131,717.00
80 MAYBAKER 5.05 5.05 0.00 13 18,173 92,444.22
81 MBENEFIT 0.64 0.64 0.00 6 47,480 30,387.20
82 MOBIL 93 97.65 97.65 97.65 97.65 4.65 28 63,256 6,125,510.17
83 MTI 0.5 0.5 0.00 1 10,000 5,000.00
84 MULTIVERSE 0.5 0.5 0.5 0.5 0.5 0.00 5 290,000 145,000.00
85 NAHCO 8.6 8.6 8.6 8.59 8.59 -0.01 81 490,236 4,222,769.44
86 NASCON 6.35 6.15 6.15 6.04 6.07 -0.28 49 2,636,233 16,043,561.71
87 NB 59.9 59 60 59 59.7 -0.20 163 2,619,106 156,579,158.87
88 NBC 27 25.65 25.65 25.65 25.65 -1.35 24 141,476 3,629,286.40
89 NEIMETH 1.4 1.33 1.38 1.33 1.38 -0.02 15 250,400 340,574.23
90 NEM 0.53 0.53 0.53 0.51 0.51 -0.02 40 2,159,687 1,114,296.87
91 NESTLE 270 270 0.00 61 168,515 46,101,837.46
92 NIGERINS 0.71 0.68 0.7 0.68 0.7 -0.01 19 1,989,783 1,365,017.44
93 NIWICABLE 0.78 0.75 0.75 0.75 0.75 -0.03 4 550,000 412,500.00
94 NNFM 23 23 0.00 10 45,670 1,015,477.00
95 OANDO 93.99 93.99 0.00 19 20,755 1,853,421.50
96 OCEANIC 2.01 1.95 2 1.93 1.96 -0.05 117 6,779,662 13,289,197.67
97 OMATEK 0.53 0.51 0.55 0.51 0.55 0.02 32 5,510,508 2,916,338.56
98 PLATINUM 1.69 1.7 1.73 1.62 1.63 -0.06 73 4,050,807 6,837,849.20
99 PRESCO 5.6 5.32 5.32 5.32 5.32 -0.28 10 528,200 2,810,024.00
100 PRESTIGE 3.43 3.43 0.00 3 60,000 195,600.00
101 PZ 26 25.5 26 25.5 25.9 -0.10 48 718,663 18,554,179.70
102 REDSTAREX 2.61 2.61 0.00 6 10,229 26,363.95
103 RESORTSAL 0.5 0.5 0.5 0.5 0.5 0.00 10 4,123,000 2,061,500.00
104 ROYALEX 0.59 0.59 0.59 0.59 0.59 0.00 3 91,900 54,183.00
105 RTBRISCOE 5.28 5.45 5.45 5.45 5.45 0.17 47 748,082 4,079,540.47
106 SCOA 8.71 8.71 0.00 1 100 828.00
107 SKYEBANK 6.9 6.85 7.1 6.85 7 0.10 296 10,643,473 74,759,374.26
108 SOVRENINS 0.5 0.5 0.00 1 10,000 5,000.00
109 SPRINGBANK 0.97 0.93 1.01 0.93 1.01 0.04 17 565,342 556,824.63
110 STACO 0.76 0.76 0.00 5 41,650 30,404.50
111 STARCOMMS 1.97 1.91 2 1.91 2 0.03 31 4,589,953 9,117,997.02
112 STDINSURE 0.51 0.5 0.5 0.5 0.5 -0.01 28 1,445,109 722,634.50
113 STERLNBANK 1.89 1.86 1.93 1.86 1.93 0.04 44 1,270,393 2,406,657.18
114 TANTALIZER 0.9 0.89 0.92 0.89 0.91 0.01 7 258,050 233,896.50
115 TOTAL 142.5 142.5 0.00 9 6,784 986,314.46
116 TRANSCORP 0.56 0.54 0.57 0.54 0.57 0.01 66 16,679,491 9,167,391.65
117 UAC-PROP 20.5 20.5 20.8 20.5 20.8 0.30 29 1,507,141 30,845,904.28
118 UACN 44.5 45.2 46 45.2 46 1.50 85 1,499,933 68,113,752.99
119 UBA 13.15 13.14 13.51 13.14 13.5 0.35 308 15,285,794 205,036,355.97
120 UBN 5.75 5.51 5.69 5.47 5.63 -0.12 142 3,413,950 19,169,070.95
121 UNHOMES 0.86 0.89 0.89 0.82 0.82 -0.04 76 9,729,498 8,154,973.79
122 UNIC 0.7 0.7 0.00 20 72,341 50,668.70
123 UNILEVER 25 25 25.19 25 25.01 0.01 79 1,539,679 38,569,463.51
124 UNIONDAC 0.6 0.6 0.63 0.6 0.63 0.03 13 1,325,877 821,885.91
125 UNITYBNK 1.06 1.02 1.04 1.02 1.03 -0.03 27 804,456 832,368.75
126 UNITYKAP 0.87 0.83 0.83 0.83 0.83 -0.04 3 623,250 517,297.50
127 UNIVINSURE 0.5 0.5 0.00 1 220 110.00
128 UPL 5.7 5.75 5.75 5.65 5.65 -0.05 13 329,360 1,875,983.40
129 UTC 0.72 0.72 0.00 9 129,986 89,690.34
130 VITAFOAM 4.93 5 5 4.8 4.8 -0.13 28 408,086 1,981,770.10
131 VONO 0.63 0.63 0.00 1 2,000 1,200.00
132 WAPCO 35 33.25 33.25 33.25 33.25 -1.75 14 672,076 22,346,527.00
133 WAPIC 0.91 0.91 0.91 0.88 0.88 -0.03 24 1,191,000 1,060,150.00
134 WEMABANK 1.16 1.12 1.15 1.12 1.12 -0.04 43 1,374,301 1,552,336.57
135 ZENITHBANK 15.75 15.9 16.05 15.8 15.86 0.11 338 30,251,256 479,866,815.21