Report As At Monday, January 5, 2009 |
AGRICULTURE |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| ELLAHLAKES |
4.26 |
4.05 |
4.05 |
4.05 |
4.05 |
-0.21 |
1 |
100 |
405.00 |
| FTNCOCOA |
1.57 |
1.64 |
1.64 |
1.57 |
1.64 |
0.07 |
33 |
1,243,550 |
2,026,379.80 |
| LIVESTOCK |
2.28 |
2.17 |
2.39 |
2.17 |
2.39 |
0.11 |
35 |
1,012,029 |
2,208,610.93 |
| OKOMUOIL |
32.79 |
31.16 |
31.16 |
31.16 |
31.16 |
-1.63 |
1 |
100 |
3,116.00 |
| PRESCO |
10.11 |
9.61 |
9.61 |
9.61 |
9.61 |
-0.50 |
7 |
1,034,700 |
9,943,467.00 |
| Sector Totals |
77 |
3,290,479 |
14,181,978.73 |
AIR SERVICES |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| NAHCO |
11.15 |
10.80 |
10.80 |
10.60 |
10.69 |
-0.46 |
21 |
149,711 |
1,587,559.15 |
| Sector Totals |
21 |
149,711 |
1,587,559.15 |
AUTOMOBILE & TYRE |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| DUNLOP |
1.00 |
1.05 |
1.05 |
1.05 |
1.05 |
0.05 |
27 |
455,159 |
477,916.95 |
| RTBRISCOE |
17.10 |
16.25 |
16.25 |
16.25 |
16.25 |
-0.85 |
9 |
4,547 |
73,888.75 |
| Sector Totals |
36 |
459,706 |
551,805.70 |
BANKING |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| ACCESS |
7.30 |
7.11 |
7.30 |
6.98 |
7.06 |
-0.24 |
349 |
9,230,090 |
65,268,637.49 |
| AFRIBANK |
9.13 |
9.13 |
9.40 |
8.70 |
8.72 |
-0.41 |
59 |
1,849,440 |
16,600,182.26 |
| DIAMONDBNK |
7.09 |
7.09 |
7.09 |
6.74 |
6.74 |
-0.35 |
68 |
2,929,460 |
19,780,783.80 |
| ECOBANK |
27.96 |
27.96 |
27.96 |
27.96 |
27.96 |
0.00 |
10 |
1,547,411 |
43,265,611.56 |
| FCMB |
6.15 |
6.15 |
6.15 |
6.00 |
6.05 |
-0.10 |
62 |
599,016 |
3,623,205.05 |
| FIDELITYBK |
4.69 |
4.48 |
4.70 |
4.48 |
4.68 |
-0.01 |
139 |
2,938,326 |
13,585,340.61 |
| FIRSTBANK |
21.00 |
20.97 |
21.00 |
20.00 |
20.50 |
-0.50 |
658 |
3,329,051 |
69,676,372.52 |
| FIRSTINLND |
4.40 |
4.22 |
4.40 |
4.18 |
4.18 |
-0.22 |
34 |
3,561,983 |
14,981,237.34 |
| GUARANTY |
13.00 |
13.05 |
13.30 |
12.50 |
12.65 |
-0.35 |
345 |
4,669,222 |
60,602,660.86 |
| IBTC |
10.36 |
9.85 |
9.85 |
9.85 |
9.85 |
-0.51 |
13 |
51,800 |
510,230.00 |
| INTERCONT |
13.46 |
13.46 |
13.54 |
12.79 |
12.79 |
-0.67 |
158 |
1,360,546 |
18,007,804.13 |
| OCEANIC |
12.02 |
11.85 |
12.10 |
11.42 |
11.58 |
-0.44 |
263 |
8,356,105 |
97,225,968.90 |
| PLATINUM |
9.99 |
9.52 |
9.99 |
9.51 |
9.53 |
-0.46 |
88 |
1,347,844 |
12,902,728.93 |
| SKYEBANK |
8.17 |
8.09 |
8.09 |
7.80 |
7.87 |
-0.30 |
157 |
1,441,764 |
11,411,577.17 |
| SPRINGBANK |
5.59 |
5.59 |
5.59 |
5.59 |
5.59 |
0.00 |
31 |
1,977,050 |
11,051,709.50 |
| STERLNBANK |
2.40 |
2.52 |
2.52 |
2.34 |
2.40 |
0.00 |
38 |
4,340,800 |
10,518,327.34 |
| UBA |
13.40 |
13.40 |
13.59 |
13.20 |
13.20 |
-0.20 |
402 |
6,372,166 |
85,591,229.03 |
| UBN |
15.50 |
15.50 |
16.27 |
15.50 |
16.27 |
0.77 |
102 |
2,015,634 |
32,721,393.76 |
| UNITYBNK |
3.00 |
3.15 |
3.15 |
2.85 |
2.85 |
-0.15 |
24 |
1,602,099 |
4,629,732.10 |
| ZENITHBANK |
20.98 |
20.00 |
20.50 |
19.96 |
20.11 |
-0.87 |
153 |
2,307,067 |
46,259,817.00 |
| Sector Totals |
3,153 |
61,826,874 |
638,214,549.35 |
BREWERIES |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| GUINNESS |
98.01 |
98.00 |
98.00 |
93.11 |
93.11 |
-4.90 |
39 |
59,948 |
5,644,583.00 |
| INTBREW |
5.15 |
5.10 |
5.40 |
4.90 |
5.40 |
0.25 |
164 |
1,845,604 |
9,513,235.50 |
| NB |
40.00 |
39.49 |
39.50 |
38.00 |
38.80 |
-1.20 |
75 |
1,034,459 |
39,937,909.29 |
| Sector Totals |
278 |
2,940,011 |
55,095,727.79 |
BUILDING MATERIALS |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| ASHAKACEM |
17.50 |
18.20 |
18.20 |
17.86 |
18.00 |
0.50 |
44 |
508,941 |
9,164,418.39 |
| BCC |
18.90 |
18.90 |
19.84 |
17.97 |
19.84 |
0.94 |
19 |
1,707,114 |
32,271,380.68 |
| CCNN |
5.59 |
5.86 |
5.86 |
5.86 |
5.86 |
0.27 |
3 |
52,090 |
305,247.40 |
| NIGROPES |
11.88 |
11.29 |
11.29 |
11.29 |
11.29 |
-0.59 |
2 |
2,000 |
22,580.00 |
| WAPCO |
25.00 |
23.91 |
26.25 |
23.91 |
25.50 |
0.50 |
25 |
70,568 |
1,777,110.32 |
| Sector Totals |
93 |
2,340,713 |
43,540,736.79 |
CHEMICAL & PAINTS |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| BERGER |
8.12 |
7.72 |
7.72 |
7.72 |
7.72 |
-0.40 |
8 |
29,882 |
230,689.04 |
| CAP |
42.37 |
42.00 |
42.00 |
40.26 |
42.00 |
-0.37 |
3 |
3,000 |
124,782.00 |
| DNMEYER |
11.51 |
11.51 |
11.51 |
11.51 |
11.51 |
0.00 |
1 |
60,000 |
690,600.00 |
| IPWA |
4.75 |
4.52 |
4.52 |
4.52 |
4.52 |
-0.23 |
1 |
200 |
904.00 |
| Sector Totals |
13 |
93,082 |
1,046,975.04 |
COMMERCIAL/SERVICES |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| REDSTAREX |
3.69 |
3.51 |
3.51 |
3.51 |
3.51 |
-0.18 |
1 |
5,000 |
17,550.00 |
| Sector Totals |
1 |
5,000 |
17,550.00 |
COMPUTER & OFFICE EQUIPMENT |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| OMATEK |
1.62 |
1.70 |
1.70 |
1.70 |
1.70 |
0.08 |
6 |
635,000 |
1,079,500.00 |
| TRIPPLEG |
8.17 |
8.17 |
8.17 |
8.17 |
8.17 |
0.00 |
1 |
2,000 |
16,340.00 |
| Sector Totals |
7 |
637,000 |
1,095,840.00 |
CONGLOMERATES |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| AGLEVENT |
7.90 |
7.51 |
7.51 |
7.51 |
7.51 |
-0.39 |
2 |
4,900 |
36,799.00 |
| CHELLARAM |
22.36 |
22.36 |
22.36 |
22.36 |
22.36 |
0.00 |
1 |
2,000 |
44,720.00 |
| JOHNHOLT |
13.95 |
13.26 |
13.26 |
13.26 |
13.26 |
-0.69 |
2 |
1,317 |
17,463.42 |
| PZ |
11.80 |
12.39 |
12.39 |
12.39 |
12.39 |
0.59 |
13 |
214,334 |
2,655,598.26 |
| SCOA |
12.73 |
12.10 |
12.10 |
12.10 |
12.10 |
-0.63 |
1 |
350 |
4,235.00 |
| TRANSCORP |
0.76 |
0.75 |
0.75 |
0.73 |
0.73 |
-0.03 |
47 |
3,818,120 |
2,791,999.67 |
| UACN |
36.33 |
34.60 |
36.99 |
34.60 |
36.99 |
0.66 |
20 |
70,032 |
2,523,379.68 |
| UNILEVER |
10.89 |
11.43 |
11.43 |
11.43 |
11.43 |
0.54 |
53 |
799,484 |
9,138,102.12 |
| Sector Totals |
139 |
4,910,537 |
17,212,297.15 |
CONSTRUCTION |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| CAPALBETO |
105.80 |
100.51 |
100.51 |
100.51 |
100.51 |
-5.29 |
2 |
100 |
10,051.00 |
| COSTAIN |
11.47 |
11.00 |
11.20 |
10.90 |
10.90 |
-0.57 |
45 |
224,827 |
2,460,262.30 |
| GCAPPA |
24.10 |
22.90 |
22.90 |
22.90 |
22.90 |
-1.20 |
1 |
1,000 |
22,900.00 |
| JBERGER |
55.60 |
52.82 |
52.82 |
52.82 |
52.82 |
-2.78 |
2 |
3,495 |
184,605.90 |
| MULTIVERSE |
0.73 |
0.76 |
0.76 |
0.76 |
0.76 |
0.03 |
21 |
1,785,042 |
1,356,631.92 |
| Sector Totals |
71 |
2,014,464 |
4,034,451.12 |
ENGINEERING TECHNOLOGY |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| CUTIX |
8.67 |
8.24 |
8.24 |
8.24 |
8.24 |
-0.43 |
1 |
2,000 |
16,480.00 |
| NIWICABLE |
2.60 |
2.47 |
2.47 |
2.47 |
2.47 |
-0.13 |
4 |
10,200 |
25,194.00 |
| Sector Totals |
5 |
12,200 |
41,674.00 |
FOOD/BEVERAGES & TOBACCO |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| 7UP |
38.61 |
40.54 |
40.54 |
39.00 |
40.54 |
1.93 |
8 |
7,834 |
316,588.36 |
| BIGTREAT |
3.06 |
3.10 |
3.21 |
3.00 |
3.21 |
0.15 |
6 |
62,000 |
189,560.00 |
| CADBURY |
22.70 |
21.57 |
21.61 |
21.57 |
21.57 |
-1.13 |
43 |
166,449 |
3,591,112.93 |
| DANGFLOUR |
13.38 |
13.38 |
14.04 |
13.38 |
13.99 |
0.61 |
96 |
543,204 |
7,609,297.85 |
| DANGSUGAR |
15.80 |
15.50 |
15.75 |
15.01 |
15.30 |
-0.50 |
142 |
1,976,157 |
30,300,883.18 |
| FLOURMILL |
31.50 |
32.00 |
33.07 |
31.55 |
33.00 |
1.50 |
46 |
302,350 |
9,984,625.54 |
| NASCON |
5.71 |
5.72 |
5.72 |
5.43 |
5.43 |
-0.28 |
14 |
148,492 |
807,751.56 |
| NBC |
36.93 |
35.26 |
38.77 |
35.25 |
36.93 |
0.00 |
15 |
41,375 |
1,517,485.75 |
| NESTLE |
191.44 |
181.87 |
181.87 |
181.87 |
181.87 |
-9.57 |
15 |
140,587 |
25,568,557.69 |
| NNFM |
14.16 |
13.49 |
13.49 |
13.49 |
13.49 |
-0.67 |
2 |
3,500 |
47,215.00 |
| TANTALIZER |
1.82 |
1.91 |
1.91 |
1.91 |
1.91 |
0.09 |
25 |
295,000 |
563,450.00 |
| UNIONDICON |
8.81 |
8.37 |
8.37 |
8.37 |
8.37 |
-0.44 |
1 |
10,000 |
83,700.00 |
| Sector Totals |
413 |
3,696,948 |
80,580,227.86 |
HEALTHCARE |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| EKOCORP |
6.49 |
6.17 |
6.17 |
6.17 |
6.17 |
-0.32 |
1 |
2,100 |
12,957.00 |
| EVANSMED |
3.12 |
3.13 |
3.13 |
3.12 |
3.12 |
0.00 |
6 |
51,000 |
159,620.00 |
| FIDSON |
3.60 |
3.78 |
3.78 |
3.42 |
3.42 |
-0.18 |
6 |
140,710 |
531,639.20 |
| GLAXOSMITH |
13.95 |
13.26 |
13.26 |
13.26 |
13.26 |
-0.69 |
8 |
82,864 |
1,098,776.64 |
| MAYBAKER |
6.16 |
6.46 |
6.46 |
6.16 |
6.46 |
0.30 |
19 |
395,417 |
2,547,079.32 |
| NEIMETH |
3.30 |
3.30 |
3.40 |
3.30 |
3.40 |
0.10 |
5 |
84,553 |
287,320.20 |
| PHARMDEKO |
10.62 |
10.09 |
10.09 |
10.09 |
10.09 |
-0.53 |
1 |
2,000 |
20,180.00 |
| UNIONDAC |
1.23 |
1.17 |
1.17 |
1.17 |
1.17 |
-0.06 |
7 |
136,000 |
159,120.00 |
| Sector Totals |
53 |
894,644 |
4,816,692.36 |
INDUSTRIAL/DOMESTIC PRODUCTS |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| VITAFOAM |
4.70 |
4.90 |
4.92 |
4.56 |
4.56 |
-0.14 |
17 |
318,301 |
1,558,684.90 |
| VONO |
2.96 |
2.82 |
2.82 |
2.82 |
2.82 |
-0.14 |
1 |
48,500 |
136,770.00 |
| Sector Totals |
18 |
366,801 |
1,695,454.90 |
INFOMATION, COMMUNICATION & TELECOMMUNICATION |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| CHAMS |
2.45 |
2.33 |
2.49 |
2.33 |
2.35 |
-0.10 |
96 |
14,655,413 |
34,783,462.62 |
| MTI |
2.95 |
2.81 |
2.81 |
2.81 |
2.81 |
-0.14 |
8 |
37,125,000 |
104,321,250.00 |
| STARCOMMS |
3.85 |
3.66 |
3.98 |
3.66 |
3.66 |
-0.19 |
41 |
1,161,459 |
4,339,549.23 |
| Sector Totals |
145 |
52,941,872 |
143,444,261.85 |
INSURANCE |
| Symbol |
LClose |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| AIICO |
1.87 |
1.96 |
1.96 |
1.90 |
1.96 |
0.09 |
424 |
2,631,438 |
5,148,115.68 |
| CONTINSURE |
1.89 |
1.98 |
1.98 |
1.89 |
1.89 |
0.00 |
10 |
3,312,731 |
6,555,922.38 |
| CORNERST |
1.53 |
1.53 |
1.53 |
1.46 |
1.46 |
-0.07 |
19 |
1,230,696 |
1,843,667.60 |
| CUSTODYINS |
3.05 |
3.20 |
3.20 |
2.90 |
3.00 |
-0.05 |
15 |
3,902,025 |
11,980,036.00 |
| GNI |
1.50 |
1.43 |
1.43 |
1.43 |
1.43 |
-0.07 |
1 |
4,000,000 |
5,720,000.00 |
| GOLDINSURE |
0.90 |
0.90 |
0.94 |
0.86 |
0.86 |
-0.04 |
13 |
1,290,334 |
1,178,500.60 |
| GUINEAINS |
0.95 |
0.99 |
0.99 |
0.98 |
0.99 |
0.04 |
23 |
569,615 |
562,918.85 |
| HMARKINS |
1.05 |
1.08 |
1.08 |
1.00 |
1.00 |
-0.05 |
7 |
71,301 |
71,445.00 |
| IAINSURE |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
12 |
1,324,400 |
662,200.00 |
| INTENEGINS |
2.15 |
2.15 |
2.25 |
2.06 |
2.06 |
-0.09 |
37 |
14,404,500 |
31,414,562.72 |
| LASACO |
1.85 |
1.76 |
1.93 |
1.76 |
1.93 |
0.08 |
76 |
4,782,337 |
8,791,686.83 |
| LAWUNION |
2.81 |
2.67 |
2.67 |
2.67 |
2.67 |
-0.14 |
8 |
127,870 |
341,412.90 |
| LINKASSURE |
0.68 |
0.68 |
0.70 |
0.65 |
0.67 |
-0.01 |
48 |
9,275,289 |
6,122,831.00 |
| MBENEFIT |
1.47 |
1.47 |
1.47 |
1.40 |
1.45 |
-0.02 |
31 |
299,175 |
430,019.75 |
| NEM |
1.38 |
1.40 |
1.44 |
1.32 |
1.32 |
-0.06 |
42 |
1,395,822 |
1,909,026.61 |
| NIGERINS |
3.09 |
2.94 |
2.94 |
2.94 |
2.94 |
-0.15 |
5 |
137,000 |
402,780.00 |
| PRESTIGE |
6.25 |
5.94 |
5.94 |
5.94 |
5.94 |
-0.31 |
1 |
20,000 |
118,800.00 |
| REGALINS |
0.76 |
0.79 |
0.79 |
0.79 |
0.79 |
0.03 |
3 |
50,000 |
39,500.00 |
| SOVRENINS |
1.22 |
1.28 |
1.28 |
1.22 |
1.28 |
0.06 |
21 |
447,900 |
573,192.00 |
| STACO |
6.70 |
6.70 |
6.70 |
6.70 |
6.70 |
0.00 |
1 |
3,000 |
20,100.00 |
| STDINSURE |
1.50 |
1.50 |
1.57 |
1.43 |
1.43 |
-0.07 |
21 |
1,654,851 |
2,379,690.11 |
| UNIC |
1.20 |
1.26 |
1.26 |
1.14 |
1.25 |
0.05 |
17 |
756,000 |
914,995.00 |
| UNIVINSURE |
0.72 |
0.70 |
0.75 |
0.69 |
0.70 |
-0.02 |
38 |
1,399,315 |
978,361.71 |
| WAPIC |
3.97 |
4.16 |
4.16 |
4.01 |
4.16 |
0.19 |
18 |
189,607 |
| | | | |
