Friday, July 03, 2009 |

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

MARKETS / Stock Stock | Commodities | Money | Forex | Bond     NSE Daily Trading Results for Thursday, July 02, 2009     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 2009             STOCK Prev Close Open high low close change Deals Volume Value 7UP 37.95 36.06 38.00 36.06 37.95 0.00 16 31,414 1,192,161.30 ABCTRANS 1.42 1.49 1.49 1.49 1.49 +0.07 11 116,628 173,775.72 ACCESS 8.35 8.04 8.34 7.94 7.99 -0.36 463 59,188,228 472,913,941.72 AFPRINT 0.86 0.86 0.86 0.86 0.86 0.00 4 301,375 259,182.50 AFRIBANK 7.93 7.92 8.32 7.60 8.32 +0.39 138 2,294,766 19,092,453.12 AGLEVENT 3.49 3.32 3.32 3.32 3.32 -0.17 12 85,147 282,688.04 AIICO 1.28 1.22 1.34 1.22 1.22 -0.06 140 10,603,013 12,935,675.86 AIRSERVICE 5.60 5.32 5.32 5.32 5.60 0.00 2 1,050 5,880.00 ALUMACO 30.69 29.16 29.16 29.16 30.69 0.00 1 23 705.87 AP 104.50 99.28 99.50 99.28 99.50 -5.00 55 127,809 12,716,995.50 ASHAKACEM 14.68 14.68 15.00 13.95 14.99 +0.31 66 1,328,036 19,907,259.64 ASOSAVINGS 1.43 1.50 1.50 1.50 1.50 +0.07 24 2,439,300 3,658,950.00 BAGCO 2.23 2.34 2.34 2.34 2.34 +0.11 182 703,731 1,646,730.54 BCC 44.96 44.00 45.00 43.00 43.00 -1.96 50 1,206,498 51,879,414.00 BERGER 5.26 5.00 5.05 5.00 5.26 0.00 8 35,933 189,007.58 BIGTREAT 2.17 2.07 2.27 2.07 2.27 +0.10 21 400,670 909,520.90 BOCGAS 14.48 15.00 15.00 15.00 15.00 +0.52 7 207,379 3,110,685.00 CADBURY 13.54 13.54 13.54 13.54 13.54 0.00 24 55,892 756,777.68 CAP 34.33 32.62 32.62 32.62 34.33 0.00 2 3,500 120,155.00 CAPHOTEL 2.90 2.76 2.76 2.76 2.76 -0.14 10 158,875 438,495.00 CAPOIL 1.29 1.29 1.29 1.27 1.28 -0.01 7 60,700 77,696.00 CCNN 9.60 9.12 9.99 9.12 9.99 +0.39 32 59,857 597,971.43 CHAMS 1.12 1.08 1.17 1.07 1.15 +0.03 86 8,791,627 10,110,371.05 CHEVRON 94.81 99.55 99.55 90.07 94.81 0.00 22 10,630 1,007,830.30 CILEASING 2.67 2.69 2.80 2.69 2.80 +0.13 54 3,017,377 8,448,655.60 CONOIL 58.43 55.61 58.00 55.55 57.99 -0.44 39 66,562 3,859,930.38 CONTINSURE 1.52 1.45 1.55 1.45 1.45 -0.07 36 24,613,378 35,689,398.10 CORNERST 1.00 1.00 1.05 1.00 1.05 +0.05 24 1,968,980 2,067,429.00 COSTAIN 8.00 7.80 8.15 7.61 7.90 -0.10 31 845,960 6,683,084.00 CRUSADER 1.85 1.94 1.94 1.76 1.80 -0.05 56 16,400,008 29,520,014.40 CUSTODYINS 2.81 2.75 2.95 2.67 2.95 +0.14 25 1,121,327 3,307,914.65 CUTIX 3.25 3.41 3.41 3.41 3.41 +0.16 4 50,000 170,500.00 DANGFLOUR 9.15 9.15 9.20 8.86 8.92 -0.23 124 1,176,377 10,493,282.84 DANGSUGAR 16.97 16.70 17.81 16.20 17.50 +0.53 134 4,758,835 83,279,612.50 DEAPCAP 2.37 2.26 2.26 2.26 2.26 -0.11 9 136,739 309,030.14 DIAMONDBNK 9.01 9.30 9.30 8.56 8.68 -0.33 116 5,825,243 50,563,109.24 DUNLOP 0.71 0.68 0.68 0.68 0.68 -0.03 25 1,077,637 732,793.16 ECOBANK 27.96 27.96 27.96 27.96 27.96 0.00 14 112,175 3,136,413.00 EQUITYASUR 0.61 0.61 0.63 0.58 0.63 +0.02 36 2,167,463 1,365,501.69 ETERNAOIL 26.68 26.68 26.68 26.68 26.68 0.00 3 2,834 75,611.12 ETI 14.87 15.61 15.61 15.00 15.02 +0.15 53 1,109,713 16,667,889.26 EVANSMED 3.09 3.24 3.24 3.24 3.09 0.00 6 36,916 114,070.44 FCMB 8.50 8.12 8.51 8.09 8.50 0.00 127 11,922,069 101,337,586.50 FIDELITYBK 3.63 3.77 3.81 3.65 3.81 +0.18 235 9,295,432 35,415,595.92 FIDSON 2.69 2.56 2.56 2.56 2.56 -0.13 9 560,982 1,436,113.92 FIRSTALUM 1.52 1.45 1.45 1.45 1.52 0.00 3 38,897 59,123.44 FIRSTBANK 22.50 22.50 23.60 22.00 22.00 -0.50 1,312 41,388,672 910,550,784.00 FIRSTINLND 2.80 2.76 2.80 2.66 2.66 -0.14 100 3,808,142 10,129,657.72 FLOURMILL 24.50 24.50 25.30 24.00 24.50 0.00 74 2,035,447 49,868,451.50 FTNCOCOA 0.97 1.01 1.01 0.93 0.94 -0.03 22 446,088 419,322.72 GLAXOSMITH 17.20 16.45 17.20 16.45 17.20 0.00 10 39,470 678,884.00 GNI 0.92 0.88 0.88 0.88 0.92 0.00 1 1,000 920.00 GOLDINSURE 0.50 0.50 0.50 0.50 0.50 0.00 44 18,559,256 9,279,628.00 GUARANTY 14.00 13.95 14.70 13.95 14.70 +0.70 572 37,908,107 557,249,172.90 GUINEAINS 0.69 0.70 0.72 0.66 0.71 +0.02 32 4,772,844 3,388,719.24 GUINNESS 135.45 130.00 130.00 129.50 129.50 -5.95 47 139,004 18,001,018.00 HMARKINS 0.65 0.68 0.68 0.68 0.68 +0.03 9 324,901 220,932.68 IAINSURE 0.50 0.50 0.50 0.50 0.50 0.00 21 14,392,800 7,196,400.00 IBTC 7.00 7.01 7.35 7.01 7.35 +0.35 58 1,807,182 13,282,787.70 IKEJAHOTEL 2.90 2.76 2.76 2.76 2.76 -0.14 6 63,280 174,652.80 INTBREW 3.38 3.22 3.54 3.22 3.33 -0.05 34 4,082,066 13,593,279.78 INTENEGINS 1.48 1.55 1.55 1.55 1.55 +0.07 27 1,632,827 2,530,881.85 INTERCONT 8.65 8.22 8.30 8.22 8.22 -0.43 198 8,757,222 71,984,364.84 IPWA 1.95 1.86 1.86 1.86 1.95 0.00 5 17,000 33,150.00 JAPAULOIL 2.21 2.21 2.30 2.12 2.20 -0.01 173 2,515,298 5,533,655.60 JBERGER 30.90 30.90 32.44 30.90 32.43 +1.53 32 122,970 3,987,917.10 LASACO 0.94 0.97 0.97 0.91 0.94 0.00 88 38,044,741 35,762,056.54 LAWUNION 1.41 1.34 1.34 1.34 1.41 0.00 3 10,500 14,805.00 LINKASSURE 0.55 0.57 0.57 0.53 0.57 +0.02 18 1,488,322 848,343.54 LIVESTOCK 1.44 1.51 1.51 1.40 1.50 +0.06 14 125,992 188,988.00 LONGMAN 9.01 9.00 9.45 8.57 9.45 +0.44 10 140,110 1,324,039.50 MAYBAKER 8.42 8.50 8.84 8.06 8.50 +0.08 43 913,953 7,768,600.50 MBENEFIT 1.20 1.20 1.26 1.14 1.26 +0.06 32 2,882,374 3,631,791.24 MOBIL 117.98 112.09 115.00 112.09 117.98 0.00 19 48,494 5,721,322.12 MTECH 2.26 2.15 2.15 2.15 2.15 -0.11 2 50,000 107,500.00 MULTIVERSE 0.70 0.73 0.73 0.67 0.70 0.00 73 5,607,251 3,925,075.70 NAHCO 9.76 9.76 10.24 9.60 9.76 0.00 107 1,937,819 18,913,113.44 NAMPAK 6.99 6.65 6.65 6.65 6.99 0.00 1 649 4,536.51 NASCON 5.20 5.28 5.28 4.94 5.00 -0.20 35 317,065 1,585,325.00 NB 49.50 49.45 51.00 49.40 49.76 +0.26 130 3,255,070 161,972,283.20 NBC 20.40 21.35 21.42 21.10 21.42 +1.02 24 363,325 7,782,421.50 NEIMETH 3.75 3.93 3.93 3.93 3.93 +0.18 7 93,182 366,205.26 NEM 0.86 0.87 0.90 0.87 0.90 +0.04 55 3,666,741 3,300,066.90 NESTLE 199.00 193.00 199.00 189.05 189.05 -9.95 32 82,905 15,673,190.25 NIGERINS 2.11 2.01 2.21 2.01 2.21 +0.10 32 19,834,014 43,833,170.94 NIWICABLE 1.72 1.80 1.80 1.80 1.80 +0.08 9 580,800 1,045,440.00 OANDO 92.40 92.00 92.00 87.78 89.11 -3.29 80 374,905 33,407,784.55 OCEANIC 7.00 6.94 6.95 6.65 6.94 -0.06 380 12,766,284 88,598,010.96 PLATINUM 6.20 6.20 6.48 6.00 6.30 +0.10 221 9,376,102 59,069,442.60 POLYPROD 5.44 5.17 5.17 5.17 5.44 0.00 1 200 1,088.00 PRESCO 8.50 8.08 8.08 8.08 8.50 0.00 3 8,300 70,550.00 PRESTIGE 5.14 4.89 5.15 4.89 5.15 +0.01 4 58,062 299,019.30 PZ 20.85 20.16 20.99 19.99 20.00 -0.85 43 1,227,948 24,558,960.00 REDSTAREX 3.08 3.23 3.23 3.23 3.23 +0.15 6 110,000 355,300.00 REGALINS 0.53 0.55 0.55 0.55 0.55 +0.02 3 52,410 28,825.50 ROYALEX 1.64 1.56 1.56 1.56 1.64 0.00 2 17,336 28,431.04 RTBRISCOE 5.40 5.67 5.67 5.67 5.67 +0.27 10 50,379 285,648.93 SKYEBANK 7.07 7.25 7.40 7.10 7.39 +0.32 312 12,303,996 90,926,530.44 SOVRENINS 0.82 0.82 0.82 0.78 0.78 -0.04 13 793,700 619,086.00 SPRINGBANK 5.59 5.59 5.59 5.59 5.59 0.00 86 30,074,639 168,117,232.01 STARCOMMS 3.41 3.30 3.55 3.30 3.49 +0.08 30 2,528,172 8,823,320.28 STDINSURE 1.39 1.33 1.36 1.33 1.33 -0.06 80 8,096,590 10,768,464.70 STERLNBANK 1.98 1.98 2.07 1.90 2.07 +0.09 63 2,787,721 5,770,582.47 TANTALIZER 1.24 1.27 1.27 1.20 1.20 -0.04 11 149,220 179,064.00 TOTAL 175.00 175.00 177.00 171.92 175.00 0.00 8 6,486 1,135,050.00 TRANSCORP 0.50 0.50 0.50 0.50 0.50 0.00 15 295,213 147,606.50 TRIPPLEG 6.68 6.35 6.35 6.35 6.68 0.00 1 146 975.28 UAC-PROP 17.86 18.20 18.70 18.20 18.70 +0.84 22 93,346 1,745,570.20 UACN 38.33 38.33 38.50 37.10 38.37 +0.04 44 1,302,046 49,959,505.02 UBA 14.22 14.49 14.75 14.30 14.70 +0.48 315 9,922,639 145,862,793.30 UBN 17.00 16.80 17.25 16.80 16.83 -0.17 286 2,961,586 49,843,492.38 UNHOMES 2.42 2.54 2.54 2.44 2.50 +0.08 90 3,659,775 9,149,437.50 UNIC 1.00 1.04 1.05 1.00 1.05 +0.05 17 1,313,529 1,379,205.45 UNILEVER 13.51 13.00 14.00 13.00 14.00 +0.49 57 462,975 6,481,650.00 UNIONDICON 6.65 6.32 6.32 6.32 6.65 0.00 2 2,000 13,300.00 UNITYBNK 2.05 1.96 2.10 1.95 2.10 +0.05 50 1,718,536 3,608,925.60 UNIVINSURE 0.50 0.50 0.54 0.50 0.54 +0.04 59 15,528,356 8,385,312.24 UPL 8.04 8.44 8.44 8.44 8.44 +0.40 46 592,495 5,000,657.80 UTC 1.21 1.21 1.21 1.18 1.21 0.00 26 460,588 557,311.48 VITAFOAM 4.92 4.92 5.16 4.68 5.16 +0.24 24 1,728,284 8,917,945.44 WAPCO 25.50 25.52 25.80 25.50 25.50 0.00 37 439,180 11,199,090.00 WAPIC 2.48 2.48 2.55 2.36 2.36 -0.12 18 117,400 277,064.00 WEMABANK 3.90 3.71 4.04 3.71 4.00 +0.10 170 12,279,746 49,118,984.00 ZENITHBANK 15.00 15.20 15.20 14.50 15.20 +0.20 435 15,263,366 232,003,163.20             MARKET MOVERS Top Gainers Top Losers Top Trades by Volume Daily Results   MARKET INFORMATION Stock Research   ANALYST REPORTS Afrinvest projects FCMB to surpass its Medium Term earning forecast     NEWS Nigeria Resumes Plan to Raise $500mn from ICM ETI May Slow African Expansion, Debuts in France DMO Appoints Diamond Bank Market Maker UBA Board Appoints New Executive Director Access Bank Posts 48per cent PBT Rise Access Bank Posts 48per cent PBT Rise

Home | Development Reports | Markets | Investing | Fraud & Security | Newsletter | News Summary | Archive | Events | Directory | Issues