Wed, 10 Mar 2010 11:31:16 -0600

STOCKS TABLE
 
Please search for a particular Date >>>
NSE Daily Price List as at : / /
Symbol PClose Open High Low Close Sign Change Trades Volume Value
7UP
30.60
30.60
30.60
30.60
30.60
+
0.00
9
5,407
173,726.91
ABBEYBDS
1.61
1.61
1.61
1.61
1.61
+
0.00
1
5,780
8,843.40
ABCTRANS
0.97
0.97
0.97
0.97
0.97
+
0.00
11
145,995
137,280.30
ACCESS
9.71
9.71
9.71
9.51
9.60
-
-0.11
231
10,849,931
104,953,170.66
AFRIBANK
2.30
2.30
2.30
2.20
2.25
-
-5.00
78
4,382,903
9,805,546.59
AFRINSURE
0.50
0.50
0.50
0.50
0.50
+
0.00
3
202,000
101,000.00
AFROMEDIA
0.51
0.51
0.51
0.51
0.51
+
0.00
2
23,000
12,190.00
AGLEVENT
3.00
3.00
3.00
3.00
3.00
+
0.00
11
89,918
270,625.32
AIICO
1.06
1.06
1.11
1.05
1.06
+
0.00
402
9,360,423
10,058,036.74
AIRSERVICE
2.37
2.48
2.48
2.48
2.48
+
0.11
7
156,200
383,442.00
ALUMACO
15.01
14.26
14.26
14.26
14.26
-
-0.75
1
50,010
713,142.60
AP
42.58
42.58
42.58
42.58
42.58
+
0.00
95
506,576
21,665,722.30
ASHAKACEM
15.90
15.90
16.00
15.90
16.00
+
10.00
66
601,323
9,583,235.73
ASOSAVINGS
0.73
0.73
0.73
0.70
0.70
-
-0.03
34
7,247,022
5,111,333.14
BAGCO
2.22
2.30
2.30
2.29
2.30
+
8.00
367
1,475,695
3,370,254.89
BCC
50.80
50.51
53.34
50.51
53.34
+
2.54
27
285,570
14,927,023.73
BECOPETRO
2.20
2.20
2.20
2.20
2.20
+
0.00
7
73,300
153,197.00
BERGER
4.06
4.06
4.06
4.06
4.06
+
0.00
1
1,142
4,864.92
BIGTREAT
0.79
0.82
0.82
0.82
0.82
+
3.00
20
821,700
673,294.00
BOCGAS
9.88
10.37
10.37
10.37
10.37
+
0.49
17
250,150
2,593,498.50
CADBURY
16.00
16.01
16.78
16.00
16.78
+
0.78
101
3,663,215
60,956,639.17
CAP
28.26
28.26
28.26
28.26
28.26
+
0.00
1
10
282.60
CAPHOTEL
3.37
3.37
3.37
3.37
3.37
+
0.00
5
101,000
328,530.00
CAPOIL
0.50
0.50
0.50
0.50
0.50
+
0.00
1
80,000
40,000.00
CCNN
16.50
16.10
16.50
16.10
16.50
+
0.00
44
775,666
12,682,675.60
CHAMPION
2.71
2.71
2.71
2.71
2.71
+
0.00
7
691,598
1,874,230.58
CHAMS
0.67
0.67
0.69
0.67
0.69
+
2.00
13
696,145
469,781.15
CHEVRON
69.79
69.79
69.79
69.79
69.79
+
0.00
6
2,260
160,375.00
CILEASING
2.75
2.75
2.80
2.69
2.69
-
-6.00
31
698,805
1,914,429.32
CONOIL
39.54
39.54
39.54
39.54
39.54
+
0.00
33
109,756
4,393,834.43
CONTINSURE
0.95
0.95
0.95
0.93
0.93
-
-2.00
5
217,000
204,660.00
CORNERST
0.52
0.53
0.53
0.50
0.50
-
-0.02
11
2,474,765
1,302,673.50
COSTAIN
5.13
5.10
5.10
5.06
5.08
-
-5.00
28
477,124
2,432,390.48
COURTVILLE
0.50
0.50
0.50
0.50
0.50
+
0.00
1
1,000
500.00
CRUSADER
0.95
0.95
0.95
0.92
0.92
-
-3.00
14
1,640,893
1,555,153.20
CUSTODYINS
2.93
2.96
3.00
2.95
3.00
+
7.00
26
5,639,897
16,791,941.65
CUTIX
2.98
2.95
2.95
2.95
2.95
-
-3.00
7
88,000
259,695.40
DAARCOMM
0.67
0.70
0.70
0.64
0.70
+
3.00
52
10,024,437
6,893,119.50
DANGFLOUR
12.90
12.95
13.50
12.95
13.26
+
0.36
228
4,653,840
61,697,630.12
DANGSUGAR
17.19
17.50
18.00
17.50
17.82
+
0.63
106
2,546,365
45,418,520.61
DEAPCAP
2.02
2.02
2.02
2.02
2.02
+
0.00
1
2,000
4,040.00
DIAMONDBNK
8.75
8.63
8.94
8.63
8.90
+
0.15
155
38,330,659
337,441,200.14
DNMEYER
2.95
3.09
3.09
3.09
3.09
+
0.14
9
80,032
246,936.00
DUNLOP
0.50
0.50
0.50
0.50
0.50
+
0.00
5
117,200
58,600.00
ECOBANK
5.40
5.50
5.67
5.42
5.67
+
0.27
83
2,263,342
12,548,578.32
ENAMELWA
52.85
52.85
52.85
52.85
52.85
+
0.00
1
720
36,151.20
EQUITYASUR
0.50
0.50
0.50
0.50
0.50
+
0.00
3
18,000
9,000.00
ETERNAOIL
6.82
7.16
7.16
7.16
7.16
+
0.34
35
328,265
2,303,747.70
ETI
16.02
16.55
16.82
16.55
16.55
+
0.53
52
3,242,164
53,984,924.71
EVANSMED
1.00
1.00
1.00
1.00
1.00
+
0.00
7
54,895
54,895.00
FCMB
9.37
9.21
9.29
9.20
9.26
-
-0.11
67
1,580,124
14,578,248.80
FIDELITYBK
2.63
2.63
2.76
2.63
2.76
+
0.13
165
15,535,713
42,140,710.62
FIDSON
2.37
2.39
2.39
2.37
2.37
+
0.00
17
329,206
783,662.34
FIRSTBANK
14.68
14.70
15.27
14.70
15.27
+
0.59
840
27,075,965
405,123,314.03
FIRSTINLND
0.66
0.64
0.69
0.64
0.69
+
3.00
76
8,590,294
5,786,602.53
FLOURMILL
45.01
46.00
46.90
45.01
46.90
+
1.89
74
1,082,491
49,176,138.88
FTNCOCOA
0.94
0.94
0.94
0.90
0.90
-
-4.00
17
1,022,021
943,044.66
GLAXOSMITH
26.50
26.50
26.50
26.50
26.50
+
0.00
20
30,963
818,879.80
GOLDINSURE
0.53
0.54
0.55
0.52
0.52
-
-0.01
17
1,920,877
1,034,575.32
GTASSURE
2.24
2.23
2.23
2.16
2.20
-
-0.04
18
1,874,890
4,115,789.80
GUARANTY
18.25
18.20
18.50
18.20
18.25
+
0.00
431
14,597,385
267,030,484.23
GUINEAINS
0.50
0.50
0.50
0.50
0.50
+
0.00
2
78,688
39,344.00
GUINNESS
130.00
130.00
130.00
130.00
130.00
+
0.00
37
57,243
7,484,417.54
HMARKINS
0.50
0.50
0.50
0.50
0.50
+
0.00
2
40,000
20,000.00
HONYFLOUR
8.80
8.80
8.80
8.80
8.80
+
0.00
25
186,816
1,662,997.10
IBTC
9.00
8.89
8.99
8.65
8.93
-
-7.00
56
4,187,071
37,206,356.07
IKEJAHOTEL
1.43
1.43
1.43
1.43
1.43
+
0.00
2
2,500
3,475.00
INTBREW
2.98
2.98
2.98
2.98
2.98
+
0.00
2
3,050
8,662.00
INTENEGINS
0.52
0.53
0.54
0.50
0.54
+
0.02
41
8,892,721
4,539,809.80
INTERCONT
2.05
2.00
2.05
1.96
2.05
+
0.00
78
1,585,234
3,180,078.11
JAPAULOIL
1.24
1.20
1.22
1.20
1.20
-
-0.04
119
2,528,133
3,058,656.19
JBERGER
27.95
27.95
27.95
27.95
27.95
+
0.00
12
54,123
1,451,029.22
LASACO
0.50
0.50
0.52
0.50
0.52
+
0.02
33
2,347,852
1,189,634.80
LAWUNION
0.50
0.51
0.52
0.50
0.52
+
0.02
9
444,970
225,530.00
LINKASSURE
0.50
0.50
0.50
0.50
0.50
+
0.00
2
12,000
6,000.00
LIVESTOCK
0.66
0.66
0.69
0.66
0.69
+
3.00
8
212,700
143,163.00
LONGMAN
9.76
9.76
9.76
9.76
9.76
+
0.00
1
600
5,568.00
MAYBAKER
5.05
5.05
5.05
5.05
5.05
+
0.00
15
55,850
283,460.00
MBENEFIT
0.64
0.64
0.64
0.64
0.64
+
0.00
5
203,868
130,475.52
MOBIL
97.65
102.53
102.53
102.53
102.53
+
4.88
17
84,865
8,591,567.06
MULTIVERSE
0.50
0.50
0.50
0.50
0.50
+
0.00
5
35,100
17,550.00
NAHCO
8.59
8.78
8.78
8.78
8.78
+
0.19
65
341,564
2,970,922.58
NAMPAK
6.99
6.99
6.99
6.99
6.99
+
0.00
1
100
665.00
NASCON
6.07
6.25
6.37
6.20
6.35
+
0.28
78
3,112,244
19,691,388.48
NB
59.70
59.99
60.00
58.10
58.10
-
-1.60
114
953,811
56,223,984.11
NBC
25.65
25.65
25.65
25.65
25.65
+
0.00
20
153,806
3,758,535.18
NCR
8.13
8.13
8.13
8.13
8.13
+
0.00
1
1,000
8,530.00
NEIMETH
1.38
1.38
1.38
1.38
1.38
+
0.00
8
32,970
46,133.00
NEM
0.51
0.51
0.52
0.51
0.52
+
0.01
36
1,456,223
752,971.24
NESTLE
270.00
270.00
270.00
270.00
270.00
+
0.00
41
87,763
23,778,806.79
NIGERINS
0.70
0.68
0.73
0.67
0.73
+
0.03
18
1,394,180
949,011.00
NIWICABLE
0.75
0.72
0.72
0.72
0.72
-
-0.03
2
350,000
252,000.00
NNFM
23.00
23.00
23.00
23.00
23.00
+
0.00
15
116,075
2,575,552.66
OANDO
93.99
89.30
89.30
89.30
89.30
-
-4.69
11
230,352
20,570,433.60
OASISINS
1.17
1.17
1.17
1.17
1.17
+
0.00
1
2,000
2,240.00
OCEANIC
1.96
1.99
2.05
1.99
2.05
+
9.00
92
2,747,816
5,596,778.96
OMATEK
0.55
0.53
0.53
0.53
0.53
-
-0.02
13
1,033,350
547,700.00
PLATINUM
1.63
1.63
1.71
1.63
1.71
+
8.00
73
2,819,002
4,730,282.92
PRESCO
5.32
5.32
5.32
5.32
5.32
+
0.00
1
60
324.00
PRESTIGE
3.43
3.26
3.26
3.26
3.26
-
-0.17
10
228,720
745,627.20
PZ
25.90
26.00
27.00
26.00
27.00
+
1.10
52
2,551,117
67,195,952.84
REDSTAREX
2.61
2.70
2.70
2.70
2.70
+
9.00
11
154,736
412,167.20
RESORTSAL
0.50
0.50
0.50
0.50
0.50
+
0.00
5
2,152,000
1,076,000.00
ROYALEX
0.59
0.59
0.59
0.59
0.59
+
0.00
4
49,628
28,387.96
RTBRISCOE
5.45
5.41
5.41
5.41
5.41
-
-0.04
21
338,726
1,817,973.10
SKYEBANK
7.00
7.00
7.14
6.82
7.14
+
0.14
160
12,148,400
84,704,353.93
SKYESHELT
100.00
100.00
100.00
100.00
100.00
+
0.00
3
3,500
350,000.00
SPRINGBANK
1.01
1.06
1.06
1.06
1.06
+
0.05
8
132,553
139,823.14
STACO
0.76
0.76
0.76
0.76
0.76
+
0.00
3
43,000
31,390.00
STARCOMMS
2.00
2.00
2.08
1.93
1.96
-
-0.04
23
3,752,792
7,681,244.86
STDINSURE
0.50
0.50
0.50
0.50
0.50
+
0.00
19
448,040
224,020.00
STERLNBANK
1.93
1.90
1.90
1.84
1.85
-
-8.00
50
4,771,731
8,899,652.75
TANTALIZER
0.91
0.91
0.91
0.87
0.88
-
-0.03
26
1,281,800
1,133,629.00
THOMASWY
1.84
1.75
1.75
1.75
1.75
-
-9.00
1
50,000
87,500.00
TOTAL
142.50
142.50
142.50
142.50
142.50
+
0.00
15
6,082
892,092.56
TRANSCORP
0.57
0.55
0.57
0.55
0.57
+
0.00
57
15,306,608
8,434,652.06
UAC-PROP
20.80
20.50
20.50
20.50
20.50
-
-0.30
10
228,017
4,671,971.80
UACN
46.00
46.00
46.00
45.00
45.00
-
-1.00
67
1,589,385
71,836,858.32
UBA
13.50
13.20
13.70
13.20
13.51
+
10.00
266
28,883,180
388,499,603.33
UBN
5.63
5.70
5.91
5.70
5.91
+
0.28
175
1,888,377
10,916,068.13
UNHOMES
0.82
0.83
0.85
0.82
0.85
+
0.03
27
1,099,230
921,803.90
UNIC
0.70
0.70
0.70
0.70
0.70
+
0.00
5
24,706
17,408.88
UNILEVER
25.01
25.00
25.11
23.77
24.69
-
-0.32
151
5,478,300
134,253,382.98
UNIONDAC
0.63
0.63
0.63
0.60
0.60
-
-0.03
13
787,446
483,042.06
UNIONDICON
5.71
5.71
5.71
5.71
5.71
+
0.00
1
3,275
17,783.25
UNITYBNK
1.03
1.02
1.08
1.00
1.00
-
-0.03
24
1,380,633
1,430,060.86
UNITYKAP
0.83
0.83
0.83
0.83
0.83
+
0.00
1
2,000
1,580.00
UNIVINSURE
0.50
0.50
0.50
0.50
0.50
+
0.00
4
104,600
52,300.00
UPL
5.65
5.50
5.65
5.50
5.65
+
0.00
18
601,989
3,399,989.10
UTC
0.72
0.72
0.72
0.72
0.72
+
0.00
14
31,554
22,391.25
VITAFOAM
4.80
4.80
4.90
4.80
4.90
+
0.10
22
1,718,414
8,277,721.80
WAPCO
33.25
31.59
34.91
31.59
34.50
+
1.25
181
7,507,647
252,808,441.98
WAPIC
0.88
0.89
0.89
0.89
0.89
+
0.01
15
219,302
193,888.14
WEMABANK
1.12
1.12
1.15
1.07
1.07
-
-0.05
50
2,850,450
3,158,783.76
ZENITHBANK
15.86
15.86
16.10
15.86
16.00
+
0.14
255
71,965,228
1,148,078,942.54
   



 
Powered by Damisoft
2008 (c) The Bridge Securities Limited - All Rights Reserved