SECURITIES CLOSING PRICES
FOR 26 JANUARY 2012
|
|
SECURITY |
P/CLOSE(N) |
OPEN (N) |
HIGH(N) |
LOW(N) |
CLOSE(N) |
TRADES |
DIFFERENCE |
VOLUME |
| 7UP |
46 |
0 |
0 |
0 |
46 |
3 |
0 |
3,489.00 |
| ABCTRANS |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
50,000.00 |
| ACCESS |
4.9 |
4.91 |
5 |
4.91 |
4.91 |
129 |
0.01 |
12,296,798.00 |
| AGLEVENT |
1.47 |
0 |
0 |
0 |
1.47 |
3 |
0 |
12,500.00 |
| AIICO |
0.51 |
0.51 |
0.51 |
0.51 |
0.51 |
19 |
0 |
340,340.00 |
| AIRSERVICE |
2.07 |
2.07 |
2.17 |
2.07 |
2.17 |
2 |
0.1 |
500,000.00 |
| ASHAKACEM |
10.5 |
10.5 |
10.91 |
10.5 |
10.91 |
33 |
0.41 |
558,315.00 |
| BAGCO |
1.6 |
1.6 |
1.62 |
1.53 |
1.62 |
26 |
0.02 |
770,455.00 |
| BERGER |
8.45 |
0 |
0 |
0 |
8.45 |
1 |
0 |
623.00 |
| BOCGAS |
6.51 |
0 |
0 |
0 |
6.51 |
1 |
0 |
3,500.00 |
| CADBURY |
10.98 |
10.52 |
10.52 |
10.52 |
10.52 |
17 |
-0.46 |
147,293.00 |
| CAP |
15.22 |
0 |
0 |
0 |
15.22 |
13 |
0 |
80,992.00 |
| CAPOIL |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
51,000.00 |
| CCNN |
5.11 |
5.01 |
5.01 |
5.01 |
5.01 |
8 |
-0.1 |
105,640.00 |
| CHEVRON |
56.05 |
0 |
0 |
0 |
56.05 |
8 |
0 |
20,270.00 |
| CILEASING |
0.53 |
0.51 |
0.51 |
0.51 |
0.51 |
6 |
-0.02 |
375,500.00 |
| CONOIL |
31 |
0 |
0 |
0 |
31 |
6 |
0 |
38,921.00 |
| CONTINSURE |
0.75 |
0.75 |
0.76 |
0.73 |
0.73 |
12 |
-0.02 |
11,331,040.00 |
| CUSTODYINS |
2.2 |
2.2 |
2.2 |
2.2 |
2.2 |
9 |
0 |
318,028.00 |
| CUTIX |
1.41 |
1.34 |
1.34 |
1.34 |
1.34 |
2 |
-0.07 |
100,000.00 |
| DAARCOMM |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
4 |
0 |
151,000.00 |
| DANGCEM |
117.98 |
118.04 |
120 |
118 |
120 |
36 |
2.02 |
310,164.00 |
| DANGFLOUR |
5.08 |
5.07 |
5.08 |
5.07 |
5.08 |
35 |
0 |
628,737.00 |
| DANGSUGAR |
4.51 |
4.64 |
4.73 |
4.64 |
4.73 |
26 |
0.22 |
259,125.00 |
| DIAMONDBNK |
2.2 |
2.2 |
2.31 |
2.2 |
2.31 |
32 |
0.11 |
859,367.00 |
| DUNLOP |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
5 |
0 |
104,230.00 |
| ETERNAOIL |
2.67 |
0 |
0 |
0 |
2.67 |
4 |
0 |
34,474.00 |
| ETI |
10.25 |
0 |
0 |
0 |
10.25 |
36 |
0 |
227,236.00 |
| ETRANZACT |
4.94 |
0 |
0 |
0 |
4.94 |
5 |
0 |
200,000.00 |
| FCMB |
4 |
0 |
0 |
0 |
4 |
13 |
0 |
122,000.00 |
| FIDELITYBK |
1.36 |
1.4 |
1.42 |
1.37 |
1.4 |
57 |
0.04 |
17,848,997.00 |
| FIDSON |
0.87 |
0.83 |
0.83 |
0.83 |
0.83 |
6 |
-0.04 |
79,976.00 |
| FIRSTBANK |
9.16 |
9.2 |
9.61 |
9.19 |
9.61 |
398 |
0.45 |
25,046,191.00 |
| FLOURMILL |
60.1 |
0 |
0 |
0 |
60.1 |
29 |
0 |
80,768.00 |
| FO |
12.18 |
0 |
0 |
0 |
12.18 |
3 |
0 |
1,468.00 |
| GLAXOSMITH |
22.7 |
0 |
0 |
0 |
22.7 |
11 |
0 |
37,010.00 |
| GOLDINSURE |
0.6 |
0.57 |
0.57 |
0.57 |
0.57 |
2 |
-0.03 |
60,000.00 |
| GTASSURE |
1.18 |
0 |
0 |
0 |
1.18 |
5 |
0 |
173,075.00 |
| GUARANTY |
13.35 |
13.5 |
13.5 |
13.35 |
13.4 |
397 |
0.05 |
9,399,038.00 |
| GUINNESS |
230 |
230 |
230 |
230 |
230 |
43 |
0 |
2,841,008.00 |
| HMARKINS |
0.5 |
0 |
0 |
0 |
0.5 |
1 |
0 |
1,000.00 |
| HONYFLOUR |
3.22 |
3.11 |
3.22 |
3.06 |
3.22 |
25 |
0 |
1,655,012.00 |
| IBTC |
7 |
6.66 |
6.66 |
6.65 |
6.65 |
54 |
-0.35 |
2,538,355.00 |
| IKEJAHOTEL |
1.56 |
0 |
0 |
0 |
1.56 |
7 |
0 |
182,000.00 |
| INTBREW |
5.42 |
5.39 |
5.6 |
5.39 |
5.6 |
29 |
0.18 |
897,078.00 |
| INTENEGINS |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
51,000.00 |
| IPWA |
0.91 |
0 |
0 |
0 |
0.91 |
2 |
0 |
50,000.00 |
| JAPAULOIL |
0.76 |
0.78 |
0.79 |
0.78 |
0.79 |
44 |
0.03 |
1,872,956.00 |
| JBERGER |
30.7 |
31 |
31 |
31 |
31 |
15 |
0.3 |
139,458.00 |
| LAWUNION |
0.57 |
0 |
0 |
0 |
0.57 |
1 |
0 |
7,500.00 |
| LINKASSURE |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
60,000.00 |
| LIVESTOCK |
0.74 |
0.74 |
0.77 |
0.74 |
0.77 |
8 |
0.03 |
170,000.00 |
| LONGMAN |
2.95 |
0 |
0 |
0 |
2.95 |
1 |
0 |
1,000.00 |
| MAYBAKER |
2.87 |
0 |
0 |
0 |
2.87 |
10 |
0 |
93,970.00 |
| MOBIL |
133.91 |
0 |
0 |
0 |
133.91 |
13 |
0 |
18,097.00 |
| NAHCO |
6.33 |
6.5 |
6.64 |
6.5 |
6.64 |
36 |
0.31 |
482,210.00 |
| NASCON |
4.19 |
0 |
0 |
0 |
4.19 |
7 |
0 |
26,689.00 |
| NB |
93 |
93 |
93 |
93 |
93 |
115 |
0 |
648,878.00 |
| NEIMETH |
1.03 |
0 |
0 |
0 |
1.03 |
2 |
0 |
12,000.00 |
| NESTLE |
423 |
0 |
0 |
0 |
423 |
40 |
0 |
27,439.00 |
| NEWGOLD |
2585 |
2643 |
2662 |
2640 |
2660 |
4 |
75 |
775.00 |
| OANDO |
19.94 |
0 |
0 |
0 |
19.94 |
94 |
0 |
305,334.00 |
| OKOMUOIL |
24.25 |
0 |
0 |
0 |
24.25 |
2 |
0 |
253.00 |
| OMATEK |
0.5 |
0 |
0 |
0 |
0.5 |
1 |
0 |
20,000.00 |
| PRESCO |
8.67 |
8.24 |
8.24 |
8.24 |
8.24 |
7 |
-0.43 |
1,035,612.00 |
| PRESTIGE |
0.97 |
1.01 |
1.01 |
1.01 |
1.01 |
2 |
0.04 |
59,615.00 |
| PZ |
29.64 |
0 |
0 |
0 |
29.64 |
40 |
0 |
138,011.00 |
| REDSTAREX |
2.3 |
2.3 |
2.39 |
2.3 |
2.39 |
7 |
0.09 |
187,000.00 |
| ROYALEX |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
1 |
0 |
136,125.00 |
| RTBRISCOE |
1.2 |
0 |
0 |
0 |
1.2 |
7 |
0 |
9,811.00 |
| SKYEBANK |
3.57 |
3.57 |
3.57 |
3.5 |
3.5 |
77 |
-0.07 |
8,647,112.00 |
| SOVRENINS |
0.5 |
0 |
0 |
0 |
0.5 |
1 |
0 |
25,000.00 |
| STERLNBANK |
0.91 |
0.91 |
0.95 |
0.91 |
0.95 |
31 |
0.04 |
1,864,297.00 |
| TANTALIZER |
0.5 |
0 |
0 |
0 |
0.5 |
1 |
0 |
10,000.00 |
| TOTAL |
190.01 |
0 |
0 |
0 |
190.01 |
10 |
0 |
7,035.00 |
| TRANSCORP |
0.55 |
0.57 |
0.57 |
0.57 |
0.57 |
16 |
0.02 |
613,220.00 |
| UAC-PROP |
12.6 |
0 |
0 |
0 |
12.6 |
4 |
0 |
4,012.00 |
| UACN |
28.9 |
29 |
29 |
28.99 |
29 |
34 |
0.1 |
1,271,492.00 |
| UBA |
2.15 |
2.16 |
2.2 |
2.16 |
2.19 |
136 |
0.04 |
15,537,135.00 |
| UBN |
8.65 |
0 |
0 |
0 |
8.65 |
3 |
0 |
16,607.00 |
|
|
|
