Author Topic: REPORT AS AT WEDNESDAY, JULY 2, 2008  (Read 2351 times)

Offline furtune

  • Honorable
  • *****
  • Posts: 76,684
  • Country: ng
  • Gender: Male
  • It is good to be good!
    • View Profile
REPORT AS AT WEDNESDAY, JULY 2, 2008
« on: July 02, 2008, 03:53:17 PM »
           
2ND-TIER SECURITIES
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 ADSWITCH
5.74   5.46   5.46   5.46   5.46   -0.28   3   49,000   267,540.00
 JULI
4.14   3.94   3.94   3.94   3.94   -0.20   6   12,600   49,644.00
Sector Totals    9   61,600   317,184.00
                           
AGRICULTURE
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 AFPRINT
6.00   5.70   5.70   5.70   5.70   -0.30   5   8,750   49,875.00
 ELLAHLAKES
4.26   4.47   4.47   4.47   4.47   0.21   1   3,000   13,410.00
 LIVESTOCK
5.95   6.24   6.24   6.24   6.24   0.29   20   728,656   4,546,813.44
 OKITIPUPA
7.35   6.99   6.99   6.99   6.99   -0.36   2   1,300   9,087.00
 OKOMUOIL
28.46   28.00   28.00   27.04   27.04   -1.42   6   23,496   653,808.00
 PRESCO
14.00   14.70   14.70   14.00   14.67   0.67   46   240,513   3,471,935.95
Sector Totals    80   1,005,715   8,744,929.39
                           
AIR SERVICES
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 AIRSERVICE
16.15   15.35   15.35   15.35   15.35   -0.80   20   275,000   4,221,250.00
Sector Totals    20   275,000   4,221,250.00
                           
AUTOMOBILE & TYRE
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 DUNLOP
3.36   3.52   3.52   3.52   3.52   0.16   37   858,740   3,022,764.80
 RTBRISCOE
21.90   22.00   22.98   21.11   22.98   1.08   21   375,360   8,455,000.70
Sector Totals    58   1,234,100   11,477,765.50
                           
AVIATION
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 NAHCO
22.05   22.90   23.15   22.80   23.14   1.09   50   184,996   4,247,997.82
Sector Totals    50   184,996   4,247,997.82
                           
BANKING
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 ACCESS
18.52   18.86   19.44   18.71   18.85   0.33   348   21,466,507   405,418,799.24
 ACCESSRDB3
100.00   100.00   100.00   100.00   100.00   0.00   1   639,000   639,000,000.00
 AFRIBANK
25.40   25.30   25.39   24.75   24.76   -0.64   91   1,556,846   39,343,109.36
 DIAMONDBNK
17.70   18.58   18.58   17.85   18.58   0.88   237   7,379,263   136,335,329.70
 ECOBANK
8.26   8.67   8.67   8.30   8.30   0.04   215   4,423,405   38,178,592.11
 FCMB
15.36   15.81   15.99   15.81   15.91   0.55   97   23,454,952   372,784,197.08
 FIDELITYBK
10.20   9.81   10.00   9.72   9.90   -0.30   100   3,689,623   36,343,044.52
 FIRSTBANK
43.80   43.79   44.00   43.79   43.89   0.09   1,166   13,477,103   591,953,038.10
 FIRSTINLND
8.35   8.04   8.48   7.96   8.45   0.10   69   12,030,726   101,102,925.50
 GUARANTY
29.51   30.98   30.98   28.31   28.92   -0.59   1,128   27,767,614   834,281,233.65
 IBTC
17.00   17.80   17.85   17.51   17.63   0.63   104   1,170,325   20,660,908.23
 INTERCONT
32.36   32.80   32.80   30.95   31.03   -1.33   214   6,437,730   200,996,255.95
 OCEANIC
25.48   25.99   26.00   25.50   25.66   0.18   707   20,616,663   533,691,586.45
 PLATINUM
28.50   28.00   28.00   27.08   27.08   -1.42   78   754,299   20,527,083.77
 SKYEBANK
16.51   17.00   17.20   16.85   17.09   0.58   222   6,141,583   104,550,711.21
 STERLNBANK
6.94   7.28   7.28   7.28   7.28   0.34   47   904,965   6,588,145.20
 UBA
34.63   35.54   36.36   34.80   35.00   0.37   797   19,134,696   675,421,280.52
 UBN
38.17   39.99   39.99   39.01   39.41   1.24   323   2,967,717   116,597,351.52
 UNITYBNK
5.57   5.84   5.84   5.84   5.84   0.27   84   2,708,099   15,815,298.16
 WEMABANK
15.00   15.00   15.00   15.00   15.00   0.00   9   520,401   7,806,015.00
 ZENITHBANK
43.10   42.02   43.35   42.02   43.00   -0.10   267   2,442,783   104,491,796.20
Sector Totals    6,304   179,684,300   5,001,886,701.47
                           
BREWERIES
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 GUINNESS
130.14   130.00   130.00   126.00   128.92   -1.22   46   342,135   44,146,731.08
 INTBREW
5.70   5.42   5.50   5.42   5.42   -0.28   38   535,965   2,908,827.20
 NB
51.00   50.00   51.90   49.80   51.10   0.10   80   611,882   31,144,532.85
Sector Totals    164   1,489,982   78,200,091.13
                           
BUILDING MATERIALS
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 ASHAKACEM
44.83   44.85   47.00   44.85   46.80   1.97   45   341,160   15,720,144.41
 BCC
51.10   51.10   51.15   50.00   50.00   -1.10   14   366,370   18,528,768.85
 CCNN
13.11   13.76   13.76   12.51   13.76   0.65   97   3,441,689   46,490,738.14
 WAPCO
56.85   58.97   59.51   54.01   57.50   0.65   52   1,990,459   113,752,185.80
Sector Totals    208   6,139,678   194,491,837.20
                           
CHEMICAL & PAINTS
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 AFRPAINTS
3.49   3.49   3.49   3.49   3.49   0.00   1   500   1,745.00
 BERGER
13.32   13.98   13.98   13.98   13.98   0.66   13   61,855   864,732.90
 CAP
54.15   51.45   55.00   51.45   55.00   0.85   15   22,548   1,178,484.10
 DNMEYER
12.54   12.00   12.01   12.00   12.00   -0.54   11   63,822   766,002.22
 IPWA
5.59   5.86   5.86   5.32   5.32   -0.27   3   65,342   376,779.44
 NIG-GERMAN
21.50   20.43   20.43   20.43   20.43   -1.07   5   164,917   3,369,254.31
Sector Totals    48   378,984   6,556,997.97
                           
COMMERCIAL/SERVICES
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 REDSTAREX
7.95   7.95   8.33   7.95   8.32   0.37   7   96,867   787,793.41
Sector Totals    7   96,867   787,793.41
                           
COMPUTER & OFFICE EQUIPMENT
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 HALLMARK
1.70   1.78   1.78   1.78   1.78   0.08   4   100,612   179,089.36
 OMATEK
4.45   4.67   4.67   4.67   4.67   0.22   27   355,000   1,657,850.00
 THOMASWY
7.13   7.13   7.13   7.13   7.13   0.00   6   2,273,232   16,208,144.16
 TRIPPLEG
15.01   15.76   15.76   15.00   15.09   0.08   40   166,063   2,541,244.26
Sector Totals    77   2,894,907   20,586,327.78
                           
CONGLOMERATES
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 AGLEVENT
10.40   9.88   9.88   9.88   9.88   -0.52   3   16,650   164,502.00
 JOHNHOLT
16.42   15.60   15.60   15.60   15.60   -0.82   12   55,000   858,000.00
 PZ
26.51   26.50   27.80   25.50   27.50   0.99   50   699,277   18,744,388.40
 SCOA
13.16   12.51   12.51   12.51   12.51   -0.65   8   5,322   66,578.22
 TRANSCORP
3.07   3.22   3.22   3.07   3.13   0.06   186   12,812,016   40,206,958.83
 UACN
46.75   46.95   47.05   46.95   47.02   0.27   32   71,139   3,344,621.72
 UNILEVER
22.60   22.00   22.95   21.48   22.60   0.00   48   262,928   5,812,125.45
Sector Totals    339   13,922,332   69,197,174.62
                           
CONSTRUCTION
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 COSTAIN
27.65   29.03   29.03   28.02   28.54   0.89   140   1,265,729   36,703,572.77
 GCAPPA
29.56   28.09   28.09   28.09   28.09   -1.47   2   1,000   28,090.00
 JBERGER
114.60   120.33   120.33   120.33   120.33   5.73   1   1,100   132,363.00
Sector Totals    143   1,267,829   36,864,025.77
                           
ENGINEERING TECHNOLOGY
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 CUTIX
13.46   12.79   12.79   12.79   12.79   -0.67   2   25,100   321,029.00
 INTERLINK
4.93   5.00   5.17   5.00   5.17   0.24   7   29,547   152,733.00
 NIWICABLE
8.00   8.00   8.00   7.75   8.00   0.00   29   145,238   1,155,008.40
Sector Totals    38   199,885   1,628,770.40
                           
FOOD/BEVERAGES & TOBACCO
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 7UP
54.46   51.75   51.75   51.74   51.75   -2.71   19   99,006   5,123,245.74
 BIGTREAT
5.08   5.33   5.33   5.33   5.33   0.25   10   261,991   1,396,412.03
 CADBURY
34.00   34.00   34.00   32.30   33.11   -0.89   29   56,162   1,844,302.15
 DANGFLOUR
26.04   27.34   27.34   27.34   27.34   1.30   344   1,405,095   38,415,297.30
 DANGSUGAR
34.99   35.56   36.00   34.26   35.10   0.11   174   6,031,794   210,670,886.95
 FERDINAND
1.40   1.47   1.47   1.47   1.47   0.07   5   362,800   533,316.00
 FLOURMILL
83.50   83.50   84.00   82.50   83.49   -0.01   37   151,476   12,601,323.50
 NASCON
13.38   14.04   14.04   14.04   14.04   0.66   7   123,679   1,736,453.16
 NBC
50.00   49.00   50.00   49.00   50.00   0.00   18   24,544   1,210,028.75
 NESTLE
225.00   225.00   225.00   213.80   225.00   0.00   15   9,407   2,068,218.00
 TANTALIZER
3.52   3.35   3.48   3.35   3.40   -0.12   147   6,559,608   22,044,070.82
 UTC
5.22   5.48   5.48   5.30   5.30   0.08   35   2,642,269   14,479,619.72
Sector Totals    840   17,727,831   312,123,174.12
                           
HEALTHCARE
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 EVANSMED
6.63   6.96   6.96   6.96   6.96   0.33   4   50,300   350,088.00
 FIDSON
6.83   7.17   7.17   7.17   7.17   0.34   39   6,140,072   44,024,316.24
 GLAXOSMITH
23.25   23.32   23.49   23.32   23.32   0.07   14   136,614   3,203,747.22
 MAYBAKER
10.59   10.08   11.11   10.08   10.80   0.21   43   166,402   1,760,086.13
 NEIMETH
8.40   8.82   8.82   8.82   8.82   0.42   22   228,020   2,011,136.40
Sector Totals    122   6,721,408   51,349,373.99
                           
HOTEL & TOURISM
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 IKEJAHOTEL
5.78   6.06   6.06   6.06   6.06   0.28   2   1,375,000   8,332,500.00
Sector Totals    2   1,375,000   8,332,500.00
                           
INDUSTRIAL/DOMESTIC PRODUCTS
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 BOCGAS
13.50   14.17   14.17   14.17   14.17   0.67   1   2,382   33,752.94
 FIRSTALUM
4.54   4.54   4.76   4.54   4.76   0.22   8   181,637   844,822.12
 NIGLAMPS
2.79   2.92   2.92   2.92   2.92   0.13   13   800,000   2,336,000.00
 VITAFOAM
10.39   10.90   10.90   10.90   10.90   0.51   23   370,676   4,040,368.40
 VONO
5.80   5.80   6.09   5.80   6.09   0.29   12   376,433   2,284,142.58
Sector Totals    57   1,731,128   9,539,086.04
                           
INSURANCE
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 ACENINS
0.95   0.95   0.95   0.95   0.95   0.00   8   1,096,487   1,041,662.65
 AIICO
4.79   4.79   4.99   4.79   4.81   0.02   37   605,569   2,964,690.17
 BAICO
3.87   3.80   3.80   3.80   3.80   -0.07   3   12,550   47,690.00
 CONTINSURE
3.58   3.75   3.75   3.75   3.75   0.17   2   140,000   525,000.00
 CORNERST
4.12   4.32   4.32   4.15   4.32   0.20   43   878,177   3,792,134.64
 CRUSADER
7.35   7.35   7.35   7.35   7.35   0.00   8   69,418   510,222.30
 CUSTODYINS
4.72   4.95   4.95   4.95   4.95   0.23   3   526,346   2,605,412.70
 EQUITYASUR
5.06   5.06   5.06   5.06   5.06   0.00   13   125,310   634,068.60
 GNI
3.22   3.06   3.22   3.06   3.22   0.00   5   1,030,000   3,156,660.00
 GOLDINSURE
2.33   2.44   2.44   2.44   2.44   0.11   5   347,000   846,680.00
 GUINEAINS
3.04   3.19   3.19   3.19   3.19   0.15   20   4,861,667   15,508,717.73
 HMARKINS
2.37   2.48   2.48   2.26   2.47   0.10   106   25,470,720   61,195,965.45
 IAINSURE
0.99   0.95   1.03   0.95   0.98   -0.01   893   456,338,241   438,827,615.97
 INTENEGINS
4.04   4.24   4.24   4.24   4.24   0.20   9   1,626,020   6,894,324.80
 LASACO
3.37   3.53   3.53   3.53   3.53   0.16   42   8,176,222   28,862,063.66
 LAWUNION
5.17   5.42   5.42   5.30   5.42   0.25   22   861,970   4,662,277.40
 LINKASSURE
2.50   2.62   2.62   2.62   2.62   0.12   16   2,444,400   6,404,328.00
 MBENEFIT
3.58   3.75   3.75   3.75   3.75   0.17   20   4,415,331   16,557,491.25
 NEM
3.54   3.71   3.71   3.71   3.71   0.17   33   3,680,630   13,655,137.30
 NIGERINS
7.06   7.06   7.06   6.71   6.71   -0.35   7   11,985   84,274.35
 PRESTIGE
10.45   10.97   10.97   10.97   10.97   0.52   13   617,028   6,768,797.16
 REGALINS
2.12   2.22   2.22   2.22   2.22   0.10   7   3,039,400   6,747,468.00
 ROYALEX
4.76   4.80   4.99   4.53   4.53   -0.23   8   60,763   281,387.39
 SOVRENINS
3.46   3.63   3.63   3.63   3.63   0.17   34   5,538,000   20,102,940.00
 STACO
6.82   6.82   6.82   6.82   6.82   0.00   7   159,500   1,087,790.00
 STDINSURE
4.04   4.24   4.24   3.90   4.00   -0.04   27   632,180   2,527,539.20
 UNIC
3.16   3.31   3.31   3.31   3.31   0.15   16   8,120,938   26,880,304.78
 UNIVINSURE
2.23   2.33   2.34   2.28   2.34   0.11   264   9,650,132   22,520,166.45
 WAPIC
7.36   7.72   7.72   7.72   7.72   0.36   21   6,918,139   53,408,033.08
Sector Totals    1,692   547,454,123   749,100,843.03
                           
LEASING
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 CILEASING
11.16   11.16   11.16   11.16   11.16   0.00   9   35,620   397,519.20
Sector Totals    9   35,620   397,519.20
                           
MARITIME
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 JAPAULOIL
10.62   10.90   10.90   10.09   10.09   -0.53   117   801,364   8,169,425.45
Sector Totals    117   801,364   8,169,425.45
                           
MORTGAGE COMPANIES
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 ASOSAVINGS
3.97   4.16   4.16   4.01   4.16   0.19   75   7,252,433   30,155,121.28
 UNHOMES
6.24   6.55   6.55   6.55   6.55   0.31   42   13,760,812   90,133,318.60
Sector Totals    117   21,013,245   120,288,439.88
                           
OTHER FINANCIAL INSTITUTIONS
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 DEAPCAP
8.70   8.70   8.70   8.70   8.70   0.00   1   1,410   12,267.00
Sector Totals    1   1,410   12,267.00
                           
PACKAGING
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 BAGCO
5.63   5.91   5.91   5.35   5.91   0.28   627   6,754,300   39,868,318.20
 BETAGLAS
20.99   20.00   21.85   20.00   21.85   0.86   6   95,336   2,079,280.25
 POLYPROD
6.72   6.39   6.39   6.39   6.39   -0.33   1   200   1,278.00
Sector Totals    634   6,849,836   41,948,876.45
                           
PETROLEUM(MARKETING)
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 AP
293.98   293.98   293.98   293.98   293.98   0.00   3   3,396   998,356.08
 CHEVRON
338.59   321.67   321.67   321.67   321.67   -16.92   4   1,330   427,821.10
 CONOIL
99.80   96.00   100.00   96.00   98.00   -1.80   31   41,049   3,956,567.00
 ETERNAOIL
30.90   30.90   31.50   29.36   29.99   -0.91   55   1,615,400   47,776,966.93
 MOBIL
196.87   200.00   206.71   200.00   206.00   9.13   12   11,808   2,426,454.93
 OANDO
203.99   194.01   202.50   194.01   202.00   -1.99   74   138,366   27,658,408.08
 TOTAL
250.00   240.00   250.00   240.00   240.01   -9.99   9   13,986   3,368,274.88
Sector Totals    188   1,825,335   86,612,849.00
                           
PRINTING & PUBLISHING
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 LONGMAN
25.20   25.20   25.20   25.20   25.20   0.00   4   2,660   67,032.00
 UPL
8.71   9.14   9.14   9.14   9.14   0.43   18   157,320   1,437,904.80
Sector Totals    22   159,980   1,504,936.80
                           
REAL ESTATE
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 UAC-PROP
23.62   23.99   24.05   23.99   24.01   0.39   13   74,560   1,790,330.00
Sector Totals    13   74,560   1,790,330.00
                           
ROAD TRANSPORTATION
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 ABCTRANS
4.11   4.31   4.31   4.31   4.31   0.20   39   968,727   4,175,213.37
Sector Totals    39   968,727   4,175,213.37
                           
TEXTILES
Symbol   LClose   Open   High   Low   Close   Change   Trades   Volume   Value
 UNTL
4.90   4.66   4.66   4.66   4.66   -0.24   1   83,971   391,304.86
Sector Totals    1   83,971   391,304.86
                           
Overall Totals    11,399    815,659,713    6,834,944,985.65
                           
Source: Nigerian Stock Exchange official stock website

Advertisements

CLICK HERE TO MAKE NEW FRIENDS ON NBF SOCIAL NETWORKYou Need to Make 50 Posts For Your Links To Appear In your Signature
YOU DON'T HAVE TO SPAM TO INCREASE YOUR POSTS COUNT. START BY WELCOMING NEW MEMBERS AND HELPING OTHERS. SPAMMING WILL ONLY GET YOU BAN

Nigerian Best Forum . NBF

REPORT AS AT WEDNESDAY, JULY 2, 2008
« on: July 02, 2008, 03:53:17 PM »

Enter Your Email Below For Daily Jobs Updates, It's Free

100% Free


 

ads