|
| |
Pricelist |
as at May 09, 3908 |
|
|
Company |
Previous Closing Price |
Opening Price |
High |
Low |
Close |
Status |
Change |
Trades |
Volume |
Value |
|
|
|
|
|
|
|
|
|
|
|
| 7UP |
49.11 |
47.99 |
50.00 |
47.99 |
49.60 |
+ |
0.49 |
25 |
25,905.00 |
1,281,345.07 |
| ABATEX |
0.91 |
0.91 |
0.91 |
0.91 |
0.91 |
+ |
|
2 |
16,000.00 |
14,560.00 |
| ABCTRANS |
5.57 |
5.84 |
5.84 |
5.50 |
5.50 |
- |
0.07 |
225 |
4,370,544.00 |
25,166,879.30 |
| ABOSELAB |
4.48 |
4.70 |
4.70 |
4.70 |
4.70 |
+ |
0.22 |
21 |
275,000.00 |
1,292,500.00 |
| ABPLAST |
5.08 |
4.83 |
4.83 |
4.83 |
4.83 |
- |
0.25 |
5 |
547,007.00 |
2,642,043.81 |
| ACCESS |
20.99 |
21.22 |
21.40 |
20.91 |
20.91 |
- |
0.08 |
342 |
10,727,533.00 |
225,956,148.93 |
| ADSWITCH |
7.20 |
6.55 |
7.20 |
6.55 |
7.20 |
+ |
|
3 |
91,900.00 |
651,930.00 |
| AFPRINT |
7.64 |
8.02 |
8.02 |
7.50 |
7.64 |
+ |
|
16 |
43,144.00 |
345,348.40 |
| AFRIBANK |
25.66 |
25.73 |
25.80 |
25.00 |
25.80 |
+ |
0.14 |
373 |
27,879,997.00 |
713,732,695.51 |
| AFRPAINTS |
3.49 |
3.49 |
3.49 |
3.49 |
3.49 |
+ |
|
1 |
494,500.00 |
1,725,805.00 |
| AGLEVENT |
12.20 |
12.20 |
12.81 |
12.20 |
12.81 |
+ |
0.61 |
15 |
521,861.00 |
6,674,772.50 |
| AIICO |
5.20 |
5.40 |
5.46 |
5.11 |
5.25 |
+ |
0.05 |
117 |
1,921,913.00 |
10,315,331.69 |
| AIRSERVICE |
17.15 |
16.71 |
18.00 |
16.71 |
18.00 |
+ |
0.85 |
33 |
532,339.00 |
9,455,142.00 |
| ALUMACO |
35.08 |
35.00 |
35.08 |
35.00 |
35.08 |
+ |
|
3 |
215.00 |
7,525.80 |
| AP |
293.98 |
293.98 |
293.98 |
293.98 |
293.98 |
+ |
|
6 |
1,094.00 |
321,614.12 |
| ARBICO |
30.91 |
30.91 |
30.91 |
30.91 |
30.91 |
+ |
|
2 |
6,460.00 |
199,678.60 |
| ASHAKACEM |
41.45 |
43.50 |
43.52 |
43.50 |
43.52 |
+ |
2.07 |
54 |
497,741.00 |
21,655,928.28 |
| ASOSAVINGS |
5.39 |
5.65 |
5.65 |
5.65 |
5.65 |
+ |
0.26 |
30 |
3,614,005.00 |
20,419,128.25 |
| AVONCROWN |
11.99 |
11.98 |
11.99 |
11.98 |
11.99 |
+ |
|
3 |
2,000.00 |
23,964.88 |
| BAGCO |
8.13 |
8.13 |
8.30 |
7.86 |
7.90 |
- |
0.23 |
456 |
13,252,337.00 |
106,026,938.30 |
| BAICO |
4.52 |
4.70 |
4.74 |
4.52 |
4.74 |
+ |
0.22 |
6 |
55,290.00 |
258,168.60 |
| BCC |
46.01 |
47.00 |
47.00 |
45.00 |
45.21 |
- |
0.80 |
30 |
1,526,622.00 |
70,397,647.38 |
| BERGER |
15.14 |
14.39 |
15.89 |
14.39 |
15.14 |
+ |
|
11 |
47,700.00 |
711,549.00 |
| BETAGLAS |
26.61 |
27.94 |
27.94 |
26.10 |
27.01 |
+ |
0.40 |
39 |
1,241,696.00 |
33,872,890.10 |
| BIGTREAT |
9.13 |
9.13 |
9.58 |
8.71 |
9.58 |
+ |
0.45 |
48 |
3,051,260.00 |
26,896,777.50 |
| BOCGAS |
15.47 |
15.50 |
16.00 |
15.47 |
15.47 |
+ |
|
10 |
69,940.00 |
1,106,010.80 |
| CADBURY |
40.45 |
40.45 |
42.39 |
40.01 |
40.20 |
- |
0.25 |
51 |
173,341.00 |
7,004,327.38 |
| CAP |
45.50 |
47.77 |
47.77 |
45.50 |
45.50 |
+ |
|
4 |
2,283.00 |
104,700.51 |
| CCNN |
18.74 |
19.50 |
19.67 |
18.80 |
19.60 |
+ |
0.86 |
68 |
1,238,706.00 |
24,172,803.88 |
| CHELLARAM |
24.00 |
23.99 |
24.00 |
23.99 |
24.00 |
+ |
|
5 |
23,086.00 |
553,840.14 |
| CHEVRON |
307.92 |
293.00 |
307.92 |
292.53 |
293.26 |
- |
14.66 |
8 |
8,449.00 |
2,514,129.40 |
| CILEASING |
14.00 |
14.00 |
14.00 |
13.68 |
14.00 |
+ |
|
137 |
2,570,324.00 |
35,743,485.82 |
| CONOIL |
128.10 |
128.10 |
134.00 |
121.70 |
128.10 |
+ |
|
56 |
33,451.00 |
4,361,224.40 |
| CONTINSURE |
4.18 |
4.38 |
4.38 |
4.38 |
4.38 |
+ |
0.20 |
3 |
298,000.00 |
1,305,240.00 |
| CORNERST |
4.42 |
4.64 |
4.64 |
4.64 |
4.64 |
+ |
0.22 |
26 |
690,574.00 |
3,204,263.36 |
| COSTAIN |
44.69 |
43.00 |
44.70 |
43.00 |
44.00 |
- |
0.69 |
79 |
1,384,058.00 |
60,457,977.04 |
| CRUSADER |
7.50 |
7.50 |
7.50 |
7.50 |
7.50 |
+ |
|
9 |
587,002.00 |
4,402,515.00 |
| CUSTODYINS |
6.68 |
7.01 |
7.01 |
6.68 |
6.99 |
+ |
0.31 |
91 |
17,567,231.00 |
123,042,291.15 |
| CUTIX |
15.68 |
15.00 |
15.68 |
14.25 |
15.68 |
+ |
|
5 |
7,122.00 |
106,809.00 |
| DANGFLOUR |
30.90 |
30.99 |
31.50 |
29.90 |
30.00 |
- |
0.90 |
457 |
2,508,846.00 |
76,652,114.11 |
| DANGSUGAR |
34.14 |
35.01 |
35.84 |
34.80 |
35.83 |
+ |
1.69 |
342 |
10,247,663.00 |
362,481,727.74 |
| DEAPCAP |
8.70 |
8.70 |
8.70 |
8.70 |
8.70 |
+ |
|
39 |
735,360.00 |
6,397,632.00 |
| DIAMONDBNK |
18.50 |
19.10 |
19.42 |
18.80 |
18.90 |
+ |
0.40 |
314 |
7,968,477.00 |
151,910,393.11 |
| DNMEYER |
12.50 |
12.50 |
13.00 |
12.50 |
13.00 |
+ |
0.50 |
25 |
135,438.00 |
1,756,881.95 |
| DUNLOP |
4.14 |
4.34 |
5.00 |
4.28 |
4.30 |
+ |
0.16 |
453 |
17,811,039.00 |
77,097,868.86 |
| ECOBANK |
9.63 |
10.11 |
10.11 |
10.11 |
10.11 |
+ |
0.48 |
116 |
2,352,661.00 |
23,785,402.71 |
| EKOCORP |
12.00 |
12.00 |
12.00 |
12.00 |
12.00 |
+ |
|
1 |
500.00 |
6,000.00 |
| EQUITYASUR |
5.09 |
5.09 |
5.09 |
5.09 |
5.09 |
+ |
|
25 |
375,975.00 |
1,913,712.75 |
| ETERNAOIL |
36.55 |
38.37 |
38.37 |
36.01 |
36.35 |
- |
0.20 |
186 |
981,645.00 |
36,075,339.50 |
| ETI |
247.00 |
246.99 |
254.00 |
245.01 |
250.50 |
+ |
3.50 |
43 |
798,692.00 |
198,852,391.70 |
| EVANSMED |
8.80 |
9.20 |
9.24 |
8.51 |
9.24 |
+ |
0.44 |
39 |
595,167.00 |
5,373,873.40 |
| FCMB |
16.90 |
17.50 |
17.74 |
17.01 |
17.74 |
+ |
0.84 |
143 |
4,294,298.00 |
75,408,380.13 |
| FIDELITYBK |
10.98 |
11.00 |
11.00 |
10.65 |
11.00 |
+ |
0.02 |
345 |
13,181,839.00 |
144,484,827.95 |
| FIRSTALUM |
5.04 |
5.30 |
5.50 |
5.29 |
5.29 |
+ |
0.25 |
76 |
2,869,537.00 |
15,214,179.52 |
| FIRSTBANK |
48.00 |
47.99 |
48.01 |
46.60 |
46.60 |
- |
1.40 |
1352 |
15,764,583.00 |
752,688,286.36 |
| FIRSTINLND |
10.39 |
10.70 |
10.70 |
10.00 |
10.10 |
- |
0.29 |
149 |
6,984,619.00 |
71,634,362.85 |
| FLOURMILL |
88.88 |
88.00 |
89.99 |
88.00 |
88.50 |
- |
0.38 |
49 |
124,058.00 |
10,965,420.87 |
| FOOTWEAR |
6.29 |
5.98 |
6.29 |
5.98 |
6.29 |
+ |
|
6 |
61,029.00 |
369,045.68 |
| GCAPPA |
34.45 |
34.45 |
34.45 |
34.00 |
34.45 |
+ |
|
12 |
46,848.00 |
1,610,916.48 |
| GLAXOSMITH |
23.50 |
24.67 |
24.67 |
23.50 |
23.50 |
+ |
|
13 |
95,190.00 |
2,348,166.48 |
| GNI |
3.80 |
3.99 |
3.99 |
3.99 |
3.99 |
+ |
0.19 |
6 |
149,829.00 |
597,817.71 |
| GOLDINSURE |
3.39 |
3.54 |
3.54 |
3.23 |
3.51 |
+ |
0.12 |
289 |
25,811,018.00 |
87,271,830.37 |
| GROMMAC |
8.14 |
8.14 |
8.14 |
8.14 |
8.14 |
+ |
|
1 |
2,500.00 |
20,350.00 |
| GUARANTY |
34.00 |
34.00 |
34.70 |
33.97 |
33.98 |
- |
0.02 |
874 |
8,371,611.00 |
285,313,060.43 |
| GUINEAINS |
3.38 |
3.54 |
3.54 |
3.54 |
3.54 |
+ |
0.16 |
25 |
1,291,321.00 |
4,571,276.34 |
| GUINNESS |
129.11 |
129.11 |
132.99 |
125.15 |
127.01 |
- |
2.10 |
66 |
735,210.00 |
95,512,282.66 |
| HMARKINS |
3.04 |
3.19 |
3.21 |
3.19 |
3.19 |
+ |
0.15 |
210 |
17,251,382.00 |
55,068,232.69 |
| IAINSURE |
1.36 |
1.36 |
1.36 |
1.36 |
1.36 |
+ |
|
458 |
60,200,000.00 |
81,872,000.00 |
| IBTC |
20.39 |
21.38 |
21.40 |
20.55 |
21.00 |
+ |
0.61 |
367 |
5,153,387.00 |
109,112,544.01 |
| | |