NSE Daily Pricelist

3 August 2011

Security
7UP
ABBEYBDS
ACCESS
AFRIBANK
AFROMEDIA
AIICO
AIRSERVICE
ALUMACO
ASHAKACEM
ASOSAVINGS
BAGCO
BECOPETRO
BERGER
BETAGLAS
CADBURY
CAP
CAPHOTEL
CCNN
CHAMPION
CHAMS
CHEVRON
CILEASING
CONOIL
CONTINSURE
CORNERST
COSTAIN
COURTVILLE
CRUSADER
CUSTODYINS
CUTIX
DAARCOMM
DANGCEM
DANGFLOUR
DANGSUGAR
DEAPCAP
DIAMONDBNK
DUNLOP
ECOBANK
EQUITYASUR
ETERNAOIL
ETI
EVANSMED
FCMB
FIDELITYBK
FIDSON

Prev.
Close
46
1.44
7.2
1.37
0.51
0.78
2.63
7.75
23
0.5
2.45
0.5
10.43
12.71
17.95
32.5
3.2
9.75
4.05
0.5
72
1.25
36.1
1.15
0.5
2.58
0.5
0.5
3.01
2.18
0.5
129.99
16
12.85
2.02
5.38
0.5
2.95
0.5
4.75
14.44
1.26
7.21
2.69
1.83

Open

High

Low

1.51
7.15
1.37

1.51
7.17
1.37

1.37
7.1
1.32

0.8

0.81

0.77

23.98

23.98

23.25

2.45

2.52

2.45

34.12
3.35

34.12
3.36

34.12
3.35

4.25

4.25

4.25

1.14
0.5
2.46
0.5
0.5
3.02

1.2
0.5
2.46
0.5
0.5
3.02

1.11
0.5
2.46
0.5
0.5
3.01

16
12.8

16
12.98

16
12.8

5.29
0.5

5.3
0.5

5.15
0.5

0.5

0.5

0.5

14.4

14.4

14.4

7.25
2.61
1.75

7.25
2.64
1.81

7.15
2.61
1.75

Close Change Deals

46
1.37
7.1
1.32
0.51
0.81
2.63
7.75
23.25
0.5
2.52
0.5
10.43
12.71
17.95
34.12
3.36
9.75
4.25
0.5
72
1.25
36.1
1.15
0.5
2.46
0.5
0.5
3.01
2.18
0.5
129.99
16
12.87
2.02
5.15
0.5
2.95
0.5
4.75
14.4
1.26
7.15
2.64
1.75

0.00
-0.07
-0.10
-0.05
0.00
0.03
0.00
0.00
0.25
0.00
0.07
0.00
0.00
0.00
0.00
1.62
0.16
0.00
0.20
0.00
0.00
0.00
0.00
0.00
0.00
-0.12
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.02
0.00
-0.23
0.00
0.00
0.00
0.00
-0.04
0.00
-0.06
-0.05
-0.08

16
6
173
41
3
57
1
1
66
2
33
1
4
1
48
7
3
17
2
1
8
5
17
23
2
19
4
2
8
3
7
57
107
47
1
101
7
15
5
2
19
2
44
254
20

FIRSTALUM
FIRSTBANK
FIRSTINLND
FLOURMILL
FO
FTNCOCOA
GLAXOSMITH
GOLDINSURE
GTASSURE
GUARANTY
GUINEAINS
GUINNESS
HMARKINS
HONYFLOUR
IBTC
IKEJAHOTEL
INTBREW
INTENEGINS
INTERCONT
JAPAULOIL
JBERGER
LASACO
LAWUNION
LINKASSURE
LIVESTOCK
LONGMAN
MAYBAKER
MBENEFIT
MOBIL
MTI
MULTITREX
MULTIVERSE
NAHCO
NASCON
NB
NBC
NEIMETH
NEM
NESTLE
NIG-GERMAN
NIGERINS
NNFM
OANDO
OCEANIC
OKOMUOIL
OMATEK
PHARMDEKO
PLATINUM
POLYPROD
PREMBREW
PRESCO

0.5
12.21
0.61
93
20.29
0.5
26.94
0.5
1.52
15.16
0.5
245
0.5
4.34
9.51
1.45
6.44
0.5
1.1
1.13
59.3
0.5
0.54
0.5
0.5
5.6
3.89
0.5
154
0.5
1.78
0.5
7.85
5.39
87.5
41
1.7
0.57
400
10.53
0.68
26.36
45.05
1.5
16
0.5
3.87
0.93
1.15
0.93
8

0.5
12.21
0.64
93
19.28

0.5
12.5
0.64
95
19.28

0.5
12.21
0.58
93
19.28

0.5
1.49
15.14
0.5

0.5
1.52
15.58
0.5

0.5
1.45
15.14
0.5

0.5

0.5

0.5

9.21
1.45

9.21
1.46

9.2
1.45

0.5
1.09
1.1
62.26
0.5
0.54
0.5

0.5
1.14
1.1
62.26
0.5
0.56
0.5

0.5
1.05
1.08
61
0.5
0.54
0.5

3.9
0.5
157.5

3.91
0.5
157.5

3.7
0.5
157.5

0.5
7.5
5.18

0.5
7.53
5.25

0.5
7.5
5.16

0.55

0.55

0.55

0.65

0.65

0.65

43
1.46

43.8
1.48

42.8
1.43

0.93

0.93

0.89

0.93

0.93

0.93

0.5
12.5
0.58
95
19.28
0.5
26.94
0.5
1.5
15.58
0.5
245
0.5
4.34
9.2
1.46
6.44
0.5
1.05
1.08
62.26
0.5
0.56
0.5
0.5
5.6
3.7
0.5
157.5
0.5
1.78
0.5
7.5
5.25
87.5
41
1.7
0.55
400
10.53
0.65
26.36
42.8
1.43
16
0.5
3.87
0.89
1.15
0.93
8

0.00
0.29
-0.03
2.00
-1.01
0.00
0.00
0.00
-0.02
0.42
0.00
0.00
0.00
0.00
-0.31
0.01
0.00
0.00
-0.05
-0.05
2.96
0.00
0.02
0.00
0.00
0.00
-0.19
0.00
3.50
0.00
0.00
0.00
-0.35
-0.14
0.00
0.00
0.00
-0.02
0.00
0.00
-0.03
0.00
-2.25
-0.07
0.00
0.00
0.00
-0.04
0.00
0.00
0.00

6
500
165
99
48
2
9
6
41
593
4
50
3
19
28
16
9
5
68
77
23
2
9
2
4
35
43
4
20
1
2
3
50
33
93
14
1
17
38
1
6
6
181
81
4
1
1
30
1
1
4

PRESTIGE
PZ
REDSTAREX
REGALINS
ROYALEX
RTBRISCOE
SKYEBANK
SOVRENINS
SPRINGBANK
STACO
STARCOMMS
STDINSURE
STERLNBANK
TANTALIZER
THOMASWY
TOTAL
TRANSCORP
UAC-PROP
UACN
UBA
UBN
UNHOMES
UNIC
UNILEVER
UNITYBNK
UNIVINSURE
UPL
UTC
VANLEER
VITAFOAM
VONO
WAPCO
WAPIC
WEMABANK
ZENITHBANK

1.75
38.34
2.79
0.5
0.5
2.18
7.7
0.5
0.85
0.5
0.5
0.5
1.78
0.5
1.38
195.5
1.08
19.3
39.01
5.6
2.79
0.6
0.5
27
0.89
0.5
5.5
0.68
13.97
6.05
3.03
47.53
0.53
1
14.11

1.75
38.1
2.66
0.5
0.5
2.08
7.35
0.5

1.75
38.1
2.66
0.5
0.5
2.08
7.7
0.5

1.75
38.1
2.66
0.5
0.5
2.08
7.35
0.5

0.5
0.5
1.8

0.52
0.5
1.82

0.5
0.5
1.71

1.08
20
39.02
5.8
2.92
0.58

1.08
20
39.02
5.88
2.92
0.58

1.03
19.5
39.02
5.6
2.66
0.58

27
0.92
0.5

27.3
0.93
0.5

27
0.88
0.5

2.88
46.89
0.55
0.98
14.2

2.88
47.5
0.55
1.05
14.75

2.88
46.89
0.55
0.98
14.2

1.75
38.1
2.66
0.5
0.5
2.08
7.38
0.5
0.85
0.5
0.5
0.5
1.82
0.5
1.38
195.5
1.03
20
39.02
5.64
2.7
0.58
0.5
27
0.88
0.5
5.5
0.68
13.97
6.05
2.88
47.5
0.55
1
14.66

0.00
-0.24
-0.13
0.00
0.00
-0.10
-0.32
0.00
0.00
0.00
0.00
0.00
0.04
0.00
0.00
0.00
-0.05
0.70
0.01
0.04
-0.09
-0.02
0.00
0.00
-0.01
0.00
0.00
0.00
0.00
0.00
-0.15
-0.03
0.02
0.00
0.55

7
27
23
1
2
17
102
1
3
2
22
255
15
3
1
17
46
19
45
255
368
19
4
40
36
3
15
20
4
15
5
34
7
42
267

list
Volume

Value

20,505
133,438,772
21,340,654
1,296,866
10,300
6,956,492
5,000
133
988,329
11,000
443,650
10,000
10,281
48,400
257,045
217,431
714,095
61,221
100,000
14,925
54,766
50,890
27,693
35,720,500
62,000
519,598
1,075,200
551,000
368,300
41,000
38,600
312,508
702,707
1,908,180
7,500
44,988,120
229,304,772
99,432
3,019,858
41,470
247,750
21,320
23,185,500
4,782,515
823,706

941,682.00
187,491,131.72
151,766,996.65
1,724,439.10
5,253.00
5,525,532.99
12,500.00
1,030.75
23,110,470.63
5,500.00
1,104,813.00
5,000.00
101,884.71
584,672.00
4,611,139.98
7,418,745.72
2,397,219.25
595,851.75
425,000.00
7,462.50
3,948,872.00
60,579.10
950,922.35
42,508,221.00
31,000.00
1,278,211.08
537,600.00
275,500.00
1,112,259.00
91,580.00
19,300.00
39,593,119.60
11,206,053.99
24,515,245.04
15,150.00
233,227,097.66
114,652,386.00
295,572.32
1,509,929.00
187,444.40
3,562,963.00
25,584.00
166,287,343.71
12,519,422.61
1,460,781.10

%
Change
0.00
-4.86
-1.39
-3.65
0.00
3.85
0.00
0.00
1.09
0.00
2.86
0.00
0.00
0.00
0.00
4.98
5.00
0.00
4.94
0.00
0.00
0.00
0.00
0.00
0.00
-4.65
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.16
0.00
-4.28
0.00
0.00
0.00
0.00
-0.28
0.00
-0.83
-1.86
-4.37

494,704
9,094,287
21,186,505
1,632,305
480,432
54,000
32,094
370,000
3,544,498
30,569,774
180,101,250
97,109
271,700
132,638
436,221
1,448,500
205,500
12,465,745
7,153,120
3,199,238
1,463,186
95,000
997,280
290,000
32,802
1,230,230
1,047,026
73,960
448,808
14,000
25,000
180,010,000
507,582
1,208,019
534,063
40,888
4,437
2,055,348
65,327
1,001
150,000
50,579
2,659,128
13,589,260
14,389
15,000
10,000
4,860,696
3,150
485,007
15,000

247,352.00
113,104,247.85
13,229,707.65
153,672,170.04
9,268,056.76
27,000.00
828,484.70
185,000.00
5,298,864.96
465,250,542.15
90,050,625.00
23,587,350.13
135,850.00
585,850.50
4,017,471.97
2,107,835.00
1,258,920.00
6,232,872.50
7,660,588.00
3,481,662.00
89,724,399.39
47,500.00
544,801.20
145,000.00
16,401.00
6,557,268.70
4,061,677.65
36,980.00
70,563,357.24
7,000.00
42,500.00
90,005,000.00
3,835,951.88
6,298,265.47
46,409,844.98
1,703,305.08
7,187.94
1,130,441.40
26,110,302.50
10,020.01
97,900.00
1,267,128.35
114,959,361.06
19,455,288.01
230,234.43
7,500.00
36,800.00
4,341,609.44
3,622.50
451,056.51
117,300.50

0.00
2.38
-4.92
2.15
-4.98
0.00
0.00
0.00
-1.32
2.77
0.00
0.00
0.00
0.00
-3.26
0.69
0.00
0.00
-4.55
-4.42
4.99
0.00
3.70
0.00
0.00
0.00
-4.88
0.00
2.27
0.00
0.00
0.00
-4.46
-2.60
0.00
0.00
0.00
-3.51
0.00
0.00
-4.41
0.00
-4.99
-4.67
0.00
0.00
0.00
-4.30
0.00
0.00
0.00

659,793
142,007
971,250
110,000
470,786
231,730
4,407,873
100,000
12,000
17,050
4,612,900
4,491,238
1,597,189
36,000
15,750
13,896
3,002,733
1,238,322
219,047
16,965,719
32,364,027
286,712
56,500
463,907
2,604,402
1,106,550
109,928
416,411
38,489
87,778
1,102,526
1,228,134
161,880
3,488,249
16,117,346

1,154,837.75
5,460,245.20
2,585,881.84
55,000.00
235,393.00
493,085.54
33,599,171.05
50,000.00
10,080.00
8,525.00
2,312,090.00
2,245,619.00
2,778,883.21
18,000.00
20,790.00
2,720,057.28
3,106,023.49
24,642,632.00
8,548,380.49
97,044,279.31
91,470,339.54
164,730.84
28,250.00
12,546,863.41
2,376,080.31
553,275.00
615,841.44
294,750.93
511,133.92
529,691.75
3,175,274.88
57,824,545.70
87,916.40
3,470,305.83
234,361,898.03

0.00
-0.63
-4.66
0.00
0.00
-4.59
-4.16
0.00
0.00
0.00
0.00
0.00
2.25
0.00
0.00
0.00
-4.63
3.63
0.03
0.71
-3.23
-3.33
0.00
0.00
-1.12
0.00
0.00
0.00
0.00
0.00
-4.95
-0.06
3.77
0.00
3.90