NSE Pricelist for 3-Feb-2012

S/N
COMPANY
PCLOSE
OPEN
HIGH
LOW
CLOSE
CHANGE
TRADES
VOLUME
VALUE
1 7UP 46 46 46 46 46 0.00 8 5,546 244,301.30
2 ABCTRANS 0.5 0.5 0.5 0.5 0.5 0.00 4 30,404 15,780.08
3 ACADEMY 2.09 2.09 2.09 2.09 2.09 0.00 2 1,000 1,990.00
4 ACCESS 5.42 5.46 5.68 5.46 5.52 0.10 111 16,266,621 91,014,219.65
5 AGLEVENT 1.33 1.27 1.39 1.27 1.39 0.06 12 923,390 1,216,013.74
6 AIICO 0.5 0.51 0.51 0.51 0.51 0.01 19 747,913 381,348.35
7 AIRSERVICE 2.07 2.07 2.07 2.07 2.07 0.00 1 7,500 16,125.00
8 ALEX 11.15 11.15 11.15 11.15 11.15 0.00 3 10,003 110,033.00
9 ASHAKACEM 10.5 10.5 10.5 10.5 10.5 0.00 27 281,431 2,957,088.17
10 ASOSAVINGS 0.5 0.5 0.5 0.5 0.5 0.00 1 60,000 30,000.00
11 BAGCO 1.7 1.7 1.75 1.7 1.74 0.04 43 2,799,564 4,770,981.70
12 BERGER 8.87 8.43 9.3 8.43 9.3 0.43 13 7,525,518 63,617,236.74
13 BOCGAS 6.75 6.75 6.75 6.75 6.75 0.00 6 54,087 355,365.37
14 CADBURY 9.62 9.5 9.5 9.14 9.14 -0.48 68 1,279,174 11,777,728.02
15 CAP 15.22 14.5 14.5 14.5 14.5 -0.72 16 193,191 2,808,676.46
16 CCNN 4.75 4.75 4.9 4.75 4.9 0.15 17 312,453 1,503,550.41
17 CHAMPION 4.03 4.03 4.03 4.03 4.03 0.00 1 100 383.00
18 CHAMS 0.5 0.5 0.5 0.5 0.5 0.00 2 1,020 510.00
19 CHEVRON 50.59 48.07 48.07 48.07 48.07 -2.52 12 160,189 7,700,285.23
20 CILEASING 0.5 0.5 0.5 0.5 0.5 0.00 3 121,000 60,500.00
21 CONOIL 28 28 28 28 28 0.00 18 26,918 716,018.80
22 CONTINSURE 0.72 0.69 0.69 0.69 0.69 -0.03 16 1,150,000 793,500.00
23 CRUSADER 0.5 0.5 0.5 0.5 0.5 0.00 1 50,000 25,000.00
24 CUSTODYINS 1.82 1.73 1.89 1.73 1.73 -0.09 38 3,341,700 5,932,353.40
25 CUTIX 1.34 1.4 1.4 1.4 1.4 0.06 5 159,500 223,240.00
26 DAARCOMM 0.5 0.5 0.5 0.5 0.5 0.00 4 9,000 4,500.00
27 DANGCEM 115.96 115.96 115.96 115.96 115.96 0.00 18 684,357 79,282,355.23
28 DANGFLOUR 5 4.9 4.97 4.9 4.9 -0.10 43 2,602,998 12,896,545.01
29 DANGSUGAR 5 5 5 4.8 4.8 -0.20 65 3,765,829 18,517,411.82
30 DIAMONDBNK 2.61 2.64 2.74 2.64 2.67 0.06 50 2,458,770 6,670,160.30
31 DNMEYER 1.02 1.02 1.02 1.02 1.02 0.00 2 6,000 6,070.00
32 DUNLOP 0.5 0.5 0.5 0.5 0.5 0.00 3 3,435,500 1,717,750.00
33 EKOCORP 5.05 5.05 5.05 5.05 5.05 0.00 1 1,076 5,164.80
34 EQUITYASUR 0.5 0.5 0.5 0.5 0.5 0.00 3 6,282 3,141.00
35 ETERNAOIL 2.7 2.7 2.7 2.7 2.7 0.00 7 26,200 69,928.50
36 ETI 10.5 10.5 10.5 10.12 10.47 -0.03 35 1,235,585 12,892,694.28
37 ETRANZACT 4.94 4.94 4.94 4.94 4.94 0.00 1 1,000 4,700.00
38 EVANSMED 0.67 0.67 0.67 0.67 0.67 0.00 2 3,644 2,332.16
39 FCMB 4.2 4.19 4.19 4 4.19 -0.01 27 1,511,089 6,137,314.90
40 FIDELITYBK 1.54 1.55 1.6 1.54 1.56 0.02 92 15,009,868 23,469,714.13
41 FIDSON 0.79 0.79 0.79 0.79 0.79 0.00 9 191,120 152,364.80
42 FIRSTBANK 10.49 10.45 10.56 10.12 10.51 0.02 619 26,186,971 272,944,002.16
43 FLOURMILL 61 61 61 61 61 0.00 40 147,752 8,932,359.50
44 FO 12.18 12.18 12.18 12.18 12.18 0.00 15 24,675 285,736.50
45 GLAXOSMITH 22.7 22.7 22.7 22.7 22.7 0.00 10 134,170 3,019,120.50
46 GOLDINSURE 0.64 0.61 0.64 0.61 0.64 0.00 6 7,000,000 4,450,000.00
47 GTASSURE 1.26 1.26 1.26 1.26 1.26 0.00 4 160,000 201,600.00
48 GUARANTY 14.1 14.11 14.65 14.11 14.65 0.55 347 7,871,170 113,958,652.98
49 GUINNESS 220 220 220.01 220 220 0.00 62 804,500 177,027,277.80
50 HONYFLOUR 3.17 3.04 3.15 3.02 3.15 -0.02 26 3,132,057 9,586,351.78
51 IBTC 7.15 7.18 7.2 7.18 7.2 0.05 24 391,471 2,813,629.69
52 IHS 2.59 2.59 2.59 2.59 2.59 0.00 1 40,000 103,600.00
53 IKEJAHOTEL 1.49 1.42 1.42 1.42 1.42 -0.07 9 251,000 356,420.00
54 INTBREW 5.86 5.86 5.86 5.58 5.58 -0.28 30 7,488,086 43,819,506.48
55 INTENEGINS 0.5 0.5 0.5 0.5 0.5 0.00 2 13,666 6,833.00
56 JAPAULOIL 0.86 0.82 0.86 0.82 0.82 -0.04 52 2,786,597 2,310,702.70
57 JBERGER 30 30 30 29.11 29.11 -0.89 29 286,507 8,493,050.50
58 JOHNHOLT 5.89 5.6 5.6 5.6 5.6 -0.29 2 284,746 1,594,577.60
59 LASACO 0.5 0.5 0.5 0.5 0.5 0.00 2 3,117,356 1,558,678.00
60 LAWUNION 0.53 0.51 0.51 0.51 0.51 -0.02 1 100,000 51,000.00
61 LIVESTOCK 0.8 0.76 0.78 0.76 0.78 -0.02 18 1,896,468 1,452,815.68
62 LONGMAN 2.95 2.95 2.95 2.95 2.95 0.00 4 44,625 137,891.25
63 MAYBAKER 2.9 2.9 2.9 2.9 2.9 0.00 16 193,048 577,168.44
64 MBENEFIT 0.5 0.5 0.5 0.5 0.5 0.00 1 1,000,000 500,000.00
65 MOBIL 133 133 133 133 133 0.00 19 53,328 7,075,932.25
66 MULTIVERSE 0.5 0.5 0.5 0.5 0.5 0.00 1 1,950 975.00
67 NAHCO 7.6 7.9 7.9 7.61 7.87 0.27 116 1,709,378 13,366,478.00
68 NASCON 4 3.85 3.98 3.85 3.98 -0.02 21 1,249,265 4,844,095.00
69 NB 94.33 94 94.1 94 94.01 -0.32 129 3,984,940 374,849,536.64
70 NEM 0.5 0.5 0.51 0.5 0.5 0.00 11 2,409,600 1,215,000.00
71 NESTLE 440 440 440 440 440 0.00 72 116,295 52,305,317.84
72 NIGERINS 0.5 0.5 0.5 0.5 0.5 0.00 1 250 125.00
73 NIWICABLE 0.5 0.5 0.5 0.5 0.5 0.00 1 700 336.00
74 NPFMCRFBK 1.12 1.12 1.12 1.12 1.12 0.00 1 800 856.00
75 OANDO 16.3 16 17.1 16 17.1 0.80 307 6,655,840 110,736,296.99
76 OKOMUOIL 24.25 24.25 24.25 24.25 24.25 0.00 1 5,000 115,200.00
77 PAINTCOM 0.5 0.5 0.5 0.5 0.5 0.00 4 1,826,000 913,000.00
78 PORTPAINT 4.86 4.86 4.86 4.86 4.86 0.00 1 1,000 4,620.00
79 PRESCO 8.65 8.5 8.5 8.5 8.5 -0.15 5 8,000,000 67,989,920.00
80 PRESTIGE 0.88 0.88 0.88 0.88 0.88 0.00 6 292,745 255,905.80
81 PZ 28.5 28.51 28.51 28.51 28.51 0.01 31 1,063,031 30,312,917.69
82 REDSTAREX 2.49 2.37 2.37 2.37 2.37 -0.12 6 213,039 505,402.43
83 REGALINS 0.5 0.5 0.5 0.5 0.5 0.00 2 419,909 209,954.50
84 RESORTSAL 0.5 0.5 0.5 0.5 0.5 0.00 1 5,000 2,500.00
85 ROYALEX 0.5 0.5 0.5 0.5 0.5 0.00 1 12,501 6,250.50
86 RTBRISCOE 1.14 1.19 1.19 1.15 1.15 0.01 22 457,976 534,314.75
87 SKYEBANK 3.5 3.41 3.5 3.4 3.5 0.00 92 10,878,231 37,937,872.15
88 STARCOMMS 0.5 0.5 0.5 0.5 0.5 0.00 7 601,000 300,500.00
89 STDINSURE 0.5 0.5 0.5 0.5 0.5 0.00 2 2,000 1,000.00
90 STERLNBANK 0.88 0.9 0.9 0.84 0.84 -0.04 23 918,698 809,129.78
91 TANTALIZER 0.5 0.5 0.5 0.5 0.5 0.00 2 10,500 5,250.00
92 TOTAL 190 190 190 190 190 0.00 11 6,656 1,201,461.50
93 TRANSCORP 0.55 0.54 0.57 0.53 0.54 -0.01 49 9,548,666 5,155,992.54
94 TRANSEXPR 3.45 3.45 3.45 3.45 3.45 0.00 1 875 2,870.00
95 TRIPPLEG 2.94 2.94 2.94 2.94 2.94 0.00 1 366 1,024.80
96 UAC-PROP 12.6 12.6 12.6 12.6 12.6 0.00 7 34,612 421,550.64
97 UACN 29.48 29.24 30.11 29.24 29.5 0.02 82 3,947,307 116,895,871.35
98 UBA 1.99 1.97 2.01 1.97 2 0.01 212 224,909,713 449,784,832.85
99 UBN 8.65 8.65 8.65 8.65 8.65 0.00 7 11,771 96,757.62
100 UNILEVER 30 29.81 29.85 29.8 29.85 -0.15 52 2,760,407 82,376,635.53
101 UNITYBNK 0.52 0.5 0.5 0.5 0.5 -0.02 10 1,688,200 844,100.00
102 UNIVINSURE 0.5 0.5 0.5 0.5 0.5 0.00 1 38,000 19,000.00
103 UPL 3.25 3.09 3.09 3.09 3.09 -0.16 5 132,000 410,550.00
104 UTC 0.5 0.5 0.5 0.5 0.5 0.00 2 46,500 23,250.00
105 VITAFOAM 3.31 3.2 3.25 3.15 3.15 -0.16 40 2,066,021 6,531,306.30
106 WAPCO 45.17 45.17 45.17 45.17 45.17 0.00 17 88,755 4,024,105.52
107 WAPIC 0.5 0.5 0.5 0.5 0.5 0.00 9 603,194 301,597.00
108 WEMABANK 0.54 0.52 0.55 0.52 0.55 0.01 29 1,925,953 1,030,522.44
109 ZENITHBANK 12.17 12.12 12.4 12.12 12.4 0.23 205 6,879,174 84,124,053.57