Friday, May 09, 2008 |

HOME DEVELOPMENT MARKETS INVESTING EVENTS DIRECTORY FRAUD & SECURITY ISSUES NEWS ARCHIVE NEWSLETTER

MARKETS / Stock Stock | Commodities | Money | Forex | Bond     NSE Daily Trading Results for Friday, May 09, 2008     month January February March April May June July August September October November December day 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 year 2005 2006 2007 2008             STOCK Prev Close Open high low close change Deals Volume Value 2ND-TIER SECURITIES ADSWITCH 7.20 6.55 7.20 6.55 7.20 0.00 3 91,900 661,680.00 JULI 4.66 4.43 4.43 4.43 4.43 -0.23 17 429,167 1,901,209.81 Sector Total 20 521,067 2,562,889.81 AGRICULTURE AFPRINT 7.64 8.02 8.02 7.50 7.64 0.00 16 43,144 329,620.16 GROMMAC 8.14 8.14 8.14 8.14 8.14 0.00 1 2,500 20,350.00 LIVESTOCK 5.77 6.05 6.05 6.00 6.03 +0.26 204 5,067,188 30,555,143.64 OKITIPUPA 7.35 7.35 7.35 7.35 7.35 0.00 1 800 5,880.00 OKOMUOIL 28.82 28.82 28.82 28.00 28.82 0.00 7 33,007 951,261.74 Presco 22.76 23.89 23.89 23.88 23.89 +1.13 36 463,001 11,061,093.89 Sector Total 265 5,609,640 42,923,349.43 AIR SERVICES AIRSERVICE 17.15 16.71 18.00 16.71 18.00 +0.85 33 532,339 9,582,102.00 Sector Total 33 532,339 9,582,102.00 AUTOMOBILE & TYRE DUNLOP 4.14 4.34 5.00 4.28 4.30 +0.16 453 17,811,039 76,587,467.70 INCAR 7.43 7.80 7.80 7.80 7.80 +0.37 5 500,000 3,900,000.00 INTRAMOTOR 0.60 0.60 0.60 0.60 0.60 0.00 1 1,999 1,199.40 RIETZCOT 2.18 2.18 2.18 2.18 2.18 0.00 2 12,093 26,362.74 RTBRISCOE 24.00 24.00 25.20 23.00 24.00 0.00 37 419,718 10,073,232.00 Sector Total 498 18,744,849 90,588,261.84 AVIATION NAHCO 25.22 26.46 26.48 25.51 26.48 +1.26 146 1,521,305 40,284,156.40 Sector Total 146 1,521,305 40,284,156.40 BANKING ACCESS 20.99 21.22 21.40 20.91 20.91 -0.08 342 10,727,533 224,312,715.03 AFRIBANK 25.66 25.73 25.80 25.00 25.80 +0.14 373 27,879,997 719,303,922.60 DIAMONDBNK 18.50 19.10 19.42 18.80 18.90 +0.40 314 7,968,477 150,604,215.30 ECOBANK 9.63 10.11 10.11 10.11 10.11 +0.48 116 2,352,661 23,785,402.71 FCMB 16.90 17.50 17.74 17.01 17.74 +0.84 143 4,294,298 76,180,846.52 FIDELITYBK 10.98 11.00 11.00 10.65 11.00 +0.02 345 13,181,839 145,000,229.00 FIRSTBANK 48.00 47.99 48.01 46.60 46.60 -1.40 1,352 15,764,583 734,629,567.80 FIRSTINLND 10.39 10.70 10.70 10.00 10.10 -0.29 149 6,984,619 70,544,651.90 GUARANTY 34.00 34.00 34.70 33.97 33.98 -0.02 874 8,371,611 284,467,341.78 IBTC 20.39 21.38 21.40 20.55 21.00 +0.61 367 5,153,387 108,221,127.00 INTERCONT 45.50 44.75 45.60 44.70 45.60 +0.10 533 14,164,926 645,920,625.60 OCEANIC 29.20 29.40 29.80 28.60 28.60 -0.60 1,229 27,041,988 773,400,856.80 PLATINUM 28.00 29.00 29.00 27.80 27.99 -0.01 189 8,594,348 240,555,800.52 SKYEBANK 18.10 18.55 18.80 17.80 17.80 -0.30 371 6,199,874 110,357,757.20 STERLNBANK 7.28 7.64 7.64 7.37 7.51 +0.23 320 26,447,712 198,622,317.12 UBA 58.89 58.50 58.50 56.02 56.60 -2.29 458 17,716,119 1,002,732,335.40 UBN 41.90 39.87 42.50 39.87 41.94 +0.04 516 3,382,187 141,848,922.78 UNITYBNK 7.58 7.85 7.95 7.31 7.90 +0.32 178 7,819,025 61,770,297.50 WEMABANK 15.00 15.00 15.00 15.00 15.00 0.00 23 388,252 5,823,780.00 ZENITHBANK 49.35 49.35 49.50 47.50 49.30 -0.05 447 7,140,824 352,042,623.20 Sector Total 8,639 221,574,260 6,070,125,335.76 BREWERIES GUINNESS 129.11 129.11 132.99 125.15 127.01 -2.10 66 735,210 93,379,022.10 INTBREW 7.18 7.18 7.53 6.83 7.53 +0.35 188 1,771,760 13,341,352.80 JOSBREW 7.34 7.34 7.34 7.34 7.34 0.00 2 7,000 51,380.00 NB 51.50 51.50 52.00 51.15 51.70 +0.20 133 1,966,887 101,688,057.90 Sector Total 389 4,480,857 208,459,812.80 BUILDING MATERIALS ASHAKACEM 41.45 43.50 43.52 43.50 43.52 +2.07 54 497,741 21,661,688.32 BCC 46.01 47.00 47.00 45.00 45.21 -0.80 30 1,526,622 69,018,580.62 CCNN 18.74 19.50 19.67 18.80 19.60 +0.86 68 1,238,706 24,278,637.60 NIGROPES 14.83 14.83 14.83 14.83 14.83 0.00 7 64,868 961,992.44 WAPCO 56.85 56.85 56.85 56.85 56.85 0.00 60 782,129 44,464,033.65 Sector Total 219 4,110,066 160,384,932.63 CHEMICAL & PAINTS AFRPAINTS 3.49 3.49 3.49 3.49 3.49 0.00 1 494,500 1,725,805.00 BERGER 15.14 14.39 15.89 14.39 15.14 0.00 11 47,700 722,178.00 CAP 45.50 47.77 47.77 45.50 45.50 0.00 4 2,283 103,876.50 DNMEYER 12.50 12.50 13.00 12.50 13.00 +0.50 25 135,438 1,760,694.00 IPWA 7.46 7.50 7.50 7.09 7.50 +0.04 37 432,073 3,240,547.50 NIG-GERMAN 25.12 23.87 25.12 23.87 25.12 0.00 4 63,500 1,595,120.00 PREMPAINTS 16.93 16.93 16.93 16.93 16.93 0.00 5 20,600 348,758.00 Sector Total 87 1,196,094 9,496,979.00 COMMERCIAL/SERVICES REDSTAREX 8.92 9.34 9.36 9.03 9.36 +0.44 27 1,358,000 12,710,880.00 TRANSEXPR 6.95 6.97 7.00 6.96 6.96 +0.01 6 205,000 1,426,800.00 Sector Total 33 1,563,000 14,137,680.00 COMPUTER & OFFICE EQUIPMENT NCR 9.91 9.65 9.91 9.65 9.91 0.00 5 9,160 90,775.60 THOMASWY 12.59 12.59 12.59 12.59 12.59 0.00 2 17,500 220,325.00 TRIPPLEG 13.75 13.75 14.00 13.75 13.75 0.00 33 123,376 1,696,420.00 Sector Total 40 150,036 2,007,520.60 CONGLOMERATES AGLEVENT 12.20 12.20 12.81 12.20 12.81 +0.61 15 521,861 6,685,039.41 CHELLARAM 24.00 23.99 24.00 23.99 24.00 0.00 5 23,086 554,064.00 JOHNHOLT 12.01 12.01 12.01 12.01 12.01 0.00 18 193,830 2,327,898.30 PZ 27.56 28.93 28.93 28.01 28.93 +1.37 118 518,736 15,007,032.48 SCOA 14.00 14.00 14.00 14.00 14.00 0.00 1 1,000 14,000.00 TRANSCORP 3.10 3.24 3.25 2.99 2.99 -0.11 255 11,899,359 35,579,083.41 UACN 47.05 46.00 49.00 45.03 46.50 -0.55 119 7,006,166 325,786,719.00 UNILEVER 24.52 24.88 25.74 24.88 25.30 +0.78 147 1,359,618 34,398,335.40 Sector Total 678 21,523,656 420,352,172.00 CONSTRUCTION ARBICO 30.91 30.91 30.91 30.91 30.91 0.00 2 6,460 199,678.60 COSTAIN 44.69 43.00 44.70 43.00 44.00 -0.69 79 1,384,058 60,898,552.00 GCAPPA 34.45 34.45 34.45 34.00 34.45 0.00 12 46,848 1,613,913.60 JBERGER 99.01 99.01 99.01 99.01 99.01 0.00 1 2,666 263,960.66 ROADS 4.09 4.29 4.29 4.09 4.09 0.00 2 5,900 24,131.00 Sector Total 96 1,445,932 63,000,235.86 ENGINEERING TECHNOLOGY CUTIX 15.68 15.00 15.68 14.25 15.68 0.00 5 7,122 111,672.96 INTERLINK 4.70 4.70 4.70 4.70 4.70 0.00 1 40,700 191,290.00 NIWICABLE 8.04 8.43 8.44 8.43 8.44 +0.40 17 599,755 5,061,932.20 Sector Total 23 647,577 5,364,895.16 FOOD/BEVERAGES & TOBACCO 7UP 49.11 47.99 50.00 47.99 49.60 +0.49 25 25,905 1,284,888.00 BIGTREAT 9.13 9.13 9.58 8.71 9.58 +0.45 48 3,051,260 29,231,070.80 CADBURY 40.45 40.45 42.39 40.01 40.20 -0.25 51 173,341 6,968,308.20 DANGFLOUR 30.90 30.99 31.50 29.90 30.00 -0.90 457 2,508,846 75,265,380.00 DANGSUGAR 34.14 35.01 35.84 34.80 35.83 +1.69 342 10,247,663 367,173,765.29 FLOURMILL 88.88 88.00 89.99 88.00 88.50 -0.38 49 124,058 10,979,133.00 NASCON 14.77 15.50 15.50 15.50 15.50 +0.73 5 164,550 2,550,525.00 NBC 61.50 61.50 63.00 59.90 62.05 +0.55 40 199,749 12,394,425.45 NESTLE 224.17 224.17 231.00 224.17 224.17 0.00 44 38,216 8,566,880.72 NNFM 32.92 32.90 32.92 32.90 32.92 0.00 4 5,000 164,600.00 UNIONDICON 10.00 10.00 10.00 10.00 10.00 0.00 7 5,900 59,000.00 UTC 6.13 6.13 6.43 6.13 6.43 +0.30 58 480,966 3,092,611.38 Sector Total 1,130 17,025,454 517,730,587.84 FOOTWEAR FOOTWEAR 6.29 5.98 6.29 5.98 6.29 0.00 6 61,029 383,872.41 LENNARDS 5.48 5.48 5.48 5.48 5.48 0.00 1 772 4,230.56 Sector Total 7 61,801 388,102.97 HEALTHCARE ABOSELAB 4.48 4.70 4.70 4.70 4.70 +0.22 21 275,000 1,292,500.00 EKOCORP 12.00 12.00 12.00 12.00 12.00 0.00 1 500 6,000.00 EVANSMED 8.80 9.20 9.24 8.51 9.24 +0.44 39 595,167 5,499,343.08 GLAXOSMITH 23.50 24.67 24.67 23.50 23.50 0.00 13 95,190 2,236,965.00 MAYBAKER 15.87 15.87 16.66 15.87 16.00 +0.13 71 508,577 8,137,232.00 MORISON 16.25 15.44 16.25 15.44 16.25 0.00 3 32,000 520,000.00 NEIMETH 11.90 12.40 12.49 12.26 12.49 +0.59 52 595,725 7,440,605.25 PHARMDEKO 12.36 11.75 12.36 11.75 12.36 0.00 2 5,000 61,800.00 Sector Total 202 2,107,159 25,194,445.33 HOTEL & TOURISM IKEJAHOTEL 7.37 7.73 7.75 7.73 7.75 +0.38 11 545,191 4,225,230.25 Sector Total 11 545,191 4,225,230.25 INDUSTRIAL/DOMESTIC PRODUCTS ALUMACO 35.08 35.00 35.08 35.00 35.08 0.00 3 215 7,542.20 BOCGAS 15.47 15.50 16.00 15.47 15.47 0.00 10 69,940 1,081,971.80 FIRSTALUM 5.04 5.30 5.50 5.29 5.29 +0.25 76 2,869,537 15,179,850.73 NIGLAMPS 0.97 1.01 1.01 1.01 1.01 +0.04 8 175,000 176,750.00 NIYAMCO 4.92 4.92 4.92 4.92 4.92 0.00 3 15,877 78,114.84 OLUGLASS 4.65 4.66 4.70 4.66 4.70 +0.05 6 44,500 209,150.00 VITAFOAM 12.35 12.35 12.96 12.00 12.50 +0.15 54 643,758 8,046,975.00 VONO 7.30 6.94 6.94 6.94 6.94 -0.36 15 610,020 4,233,538.80 Sector Total 175 4,428,847 29,013,893.37 INSURANCE AIICO 5.20 5.40 5.46 5.11 5.25 +0.05 117 1,921,913 10,090,043.25 BAICO 4.52 4.70 4.74 4.52 4.74 +0.22 6 55,290 262,074.60 CONTINSURE 4.18 4.38 4.38 4.38 4.38 +0.20 3 298,000 1,305,240.00 CORNERST 4.42 4.64 4.64 4.64 4.64 +0.22 26 690,574 3,204,263.36 CRUSADER 7.50 7.50 7.50 7.50 7.50 0.00 9 587,002 4,402,515.00 CUSTODYINS 6.68 7.01 7.01 6.68 6.99 +0.31 91 17,567,231 122,794,944.69 EQUITYASUR 5.09 5.09 5.09 5.09 5.09 0.00 25 375,975 1,913,712.75 GNI 3.80 3.99 3.99 3.99 3.99 +0.19 6 149,829 597,817.71 GOLDINSURE 3.39 3.54 3.54 3.23 3.51 +0.12 289 25,811,018 90,596,673.18 GUINEAINS 3.38 3.54 3.54 3.54 3.54 +0.16 25 1,291,321 4,571,276.34 HMARKINS 3.04 3.19 3.21 3.19 3.19 +0.15 210 17,251,382 55,031,908.58 INTENEGINS 5.50 5.50 5.77 5.50 5.77 +0.27 103 8,223,924 47,452,041.48 LASACO 4.29 4.50 4.50 4.50 4.50 +0.21 100 2,557,010 11,506,545.00 LAWUNION 5.53 5.80 5.80 5.80 5.80 +0.27 10 231,574 1,343,129.20 LINKASSURE 3.66 3.84 3.84 3.70 3.71 +0.05 96 11,407,127 42,320,441.17 MBENEFIT 4.63 4.80 5.00 4.80 4.86 +0.23 132 12,121,286 58,909,449.96 NEM 4.14 4.34 6.00 4.34 4.34 +0.20 143 7,370,069 31,986,099.46 NIGERINS 7.04 7.04 7.04 7.04 7.04 0.00 10 52,596 370,275.84 OASISINS 5.43 5.43 5.43 5.43 5.43 0.00 7 82,498 447,964.14 PRESTIGE 10.45 10.90 10.97 10.45 10.45 0.00 14 57,529 601,178.05 ROYALEX 5.72 5.72 6.00 5.44 6.00 +0.28 19 167,435 1,004,610.00 SOVRENINS 4.39 4.60 4.60 4.40 4.41 +0.02 32 7,760,900 34,225,569.00 STACO 6.82 6.82 6.82 6.82 6.82 0.00 9 100,050 682,341.00 STDINSURE 4.90 4.90 4.90 4.70 4.80 -0.10 81 3,112,503 14,940,014.40 UNIC 4.29 4.50 4.50 4.22 4.22 -0.07 93 5,679,997 23,969,587.34 UNIVINSURE 2.98 3.12 3.12 2.90 2.90 -0.08 946 48,380,316 140,302,916.40 WAPIC 11.00 11.10 11.55 11.00 11.55 +0.55 69 2,489,544 28,754,233.20 Sector Total 2,671 175,793,893 733,586,865.10 LEASING