Intercontinental Securities - A Member of the Nigerian Stock Exchange a Member of the Nigerian Stock Exchange : Price List by Security from the Stock Market

Daily Price List : by Securities | by Sector

DAILY PRICE UPDATE LIST AS AT

Security	Previous	Opening Price	High	Low	Closing Price	Change	Trades	Volume	Value
7UP	50.29	52.80	52.80	52.80	52.80	+ 2.51	20.00	299,549.00	15,816,187.20
ABBEYBDS	1.33	1.33	1.33	1.33	1.33	+ 0	1.00	1,000.00	1,270.00
ABCTRANS	0.57	0.57	0.57	0.57	0.57	+ 0	6.00	96,610.00	54,887.70
ACADEMY	5.23	5.23	5.23	5.23	5.23	+ 0	10.00	201,993.00	1,057,042.47
ACCESS	7.52	7.53	7.53	7.30	7.32	- 0.2	220.00	4,403,806.00	32,400,057.35
AFRIBANK	1.75	1.70	1.70	1.68	1.68	- 0.07	46.00	1,619,242.00	2,731,922.88
AFRINSURE	0.50	0.50	0.50	0.50	0.50	+ 0	1.00	2,000.00	1,000.00
AFROMEDIA	0.51	0.51	0.51	0.51	0.51	+ 0	3.00	12,800.00	6,528.00
AIICO	1.02	1.01	1.03	0.98	0.98	- 0.04	103.00	3,087,971.00	3,089,248.08
AIRSERVICE	2.34	2.34	2.34	2.34	2.34	+ 0	1.00	2,000.00	4,460.00
ALUMACO	7.75	7.75	7.75	7.75	7.75	+ 0	1.00	139.00	1,024.43
AP	34.40	34.00	34.00	32.71	32.71	- 1.69	142.00	1,735,791.00	57,298,602.08
ASHAKACEM	22.10	22.11	23.20	22.11	23.20	+ 1.1	113.00	2,832,463.00	63,930,012.94
ASOSAVINGS	0.50	0.50	0.50	0.50	0.50	+ 0	4.00	334,000.00	167,000.00
BAGCO	2.32	2.29	2.29	2.21	2.21	- 0.11	104.00	2,402,522.00	5,426,535.32
BCC	64.40	67.49	67.50	67.49	67.50	+ 3.1	65.00	659,714.00	43,873,654.78
BECOPETRO	0.78	0.81	0.81	0.80	0.80	+ 0.02	20.00	649,358.00	521,854.96
BERGER	6.61	6.61	6.61	6.61	6.61	+ 0	8.00	13,905.00	92,507.35
BIGTREAT	0.53	0.52	0.52	0.52	0.52	- 0.01	12.00	397,682.00	206,814.64
CADBURY	26.00	26.00	26.00	26.00	26.00	+ 0	41.00	162,467.00	4,317,132.85
CAP	35.18	35.18	35.18	35.18	35.18	+ 0	4.00	49,459.00	1,657,266.09
CAPOIL	0.50	0.50	0.50	0.50	0.50	+ 0	1.00	5,000.00	2,500.00
CCNN	14.21	14.21	14.34	13.99	14.20	- 0.01	47.00	1,318,089.00	18,681,399.24
CHAMS	0.50	0.50	0.50	0.50	0.50	+ 0	32.00	2,627,398.00	1,313,699.00
CHEVRON	81.70	81.70	81.70	81.70	81.70	+ 0	14.00	34,016.00	2,658,148.92
CILEASING	2.66	2.66	2.66	2.66	2.66	+ 0	2.00	12,378.00	31,316.34
CONOIL	45.00	45.00	45.00	45.00	45.00	+ 0	8.00	1,499.00	64,082.25
CONTINSURE	1.16	1.16	1.16	1.16	1.16	+ 0	3.00	1,050,000.00	1,218,000.00
COSTAIN	6.80	6.46	6.80	6.46	6.80	+ 0	39.00	625,539.00	4,140,734.78
COURTVILLE	0.50	0.50	0.50	0.50	0.50	+ 0	3.00	3,800.00	1,900.00
CRUSADER	0.51	0.51	0.51	0.51	0.51	+ 0	5.00	113,391.00	57,829.41
CUSTODYINS	3.50	3.33	3.40	3.33	3.40	- 0.1	15.00	1,677,879.00	5,655,085.66
CUTIX	2.95	2.81	2.81	2.81	2.81	- 0.14	5.00	111,000.00	311,910.00
DAARCOMM	0.51	0.50	0.50	0.50	0.50	- 0.01	20.00	311,955.00	156,326.78
DANGFLOUR	17.87	17.86	17.90	17.50	17.90	+ 0.03	130.00	1,220,660.00	21,668,714.16
DANGSUGAR	16.22	16.23	16.23	16.20	16.23	+ 0.01	85.00	1,199,006.00	19,460,697.80
DEAPCAP	2.02	2.02	2.02	2.02	2.02	+ 0	1.00	2,000.00	4,040.00
DIAMONDBNK	6.35	6.35	6.35	6.20	6.25	- 0.1	45.00	1,933,235.00	12,144,437.09
ECOBANK	4.28	4.15	4.15	4.08	4.08	- 0.2	62.00	1,525,812.00	6,300,936.99
EQUITYASUR	0.50	0.50	0.50	0.50	0.50	+ 0	3.00	2,039,257.00	1,019,628.50
ETERNAOIL	6.94	6.94	6.94	6.94	6.94	+ 0	6.00	10,266.00	67,755.60
ETI	15.65	15.67	15.70	15.65	15.70	+ 0.05	41.00	736,121.00	11,538,271.55
EVANSMED	1.30	1.30	1.30	1.30	1.30	+ 0	3.00	2,640.00	3,432.00
FCMB	5.99	5.99	6.10	5.99	6.10	+ 0.11	63.00	8,954,858.00	53,740,442.40
FIDELITYBK	2.30	2.30	2.31	2.30	2.30	+ 0	95.00	4,038,209.00	9,290,543.99
FIDSON	2.70	2.57	2.80	2.57	2.80	+ 0.1	17.00	307,166.00	806,488.09
FIRSTALUM	1.06	1.10	1.10	1.10	1.10	+ 0.04	10.00	678,500.00	731,841.30
FIRSTBANK	12.33	12.33	12.39	12.32	12.35	+ 0.02	767.00	9,151,997.00	112,992,348.82
FIRSTINLND	0.51	0.51	0.51	0.50	0.51	+ 0	63.00	4,597,839.00	2,313,298.50
FLOURMILL	70.06	70.40	70.99	70.30	70.99	+ 0.93	62.00	848,224.00	59,703,571.02
FTNCOCOA	0.79	0.80	0.82	0.77	0.82	+ 0.03	37.00	1,343,599.00	1,076,000.30
GCAPPA	14.46	14.46	14.46	14.46	14.46	+ 0	1.00	199.00	2,734.26
GLAXOSMITH	29.00	29.00	29.00	29.00	29.00	+ 0	15.00	56,129.00	1,621,813.00
GNI	0.50	0.50	0.50	0.50	0.50	+ 0	2.00	13,000.00	6,500.00
GOLDINSURE	0.52	0.51	0.54	0.51	0.54	+ 0.02	9.00	214,162.00	110,761.00
GTASSURE	1.88	1.96	1.96	1.96	1.96	+ 0.08	17.00	250,515.00	483,104.68
GUARANTY	15.59	15.45	15.51	15.36	15.50	- 0.09	479.00	10,333,062.00	159,731,364.25
GUINEAINS	0.50	0.50	0.50	0.50	0.50	+ 0	1.00	3,000.00	1,500.00
GUINNESS	164.00	164.00	164.00	164.00	164.00	+ 0	70.00	259,888.00	44,332,684.22
HMARKINS	0.50	0.50	0.50	0.50	0.50	+ 0	1.00	55,000.00	27,500.00
HONYFLOUR	5.15	5.40	5.40	5.20	5.22	+ 0.07	59.00	1,723,664.00	9,118,798.48
IBTC	8.82	8.81	8.81	8.40	8.40	- 0.42	96.00	1,824,091.00	15,830,569.12
IHS	3.63	3.63	3.63	3.63	3.63	+ 0	2.00	1,300.00	4,485.00
IKEJAHOTEL	1.18	1.14	1.18	1.13	1.13	- 0.05	18.00	1,246,486.00	1,425,765.88
INTBREW	6.99	6.99	6.99	6.99	6.99	+ 0	36.00	193,921.00	1,291,540.15
INTENEGINS	0.50	0.50	0.50	0.50	0.50	+ 0	26.00	4,971,000.00	2,485,500.00
INTERCONT	1.81	1.72	1.72	1.72	1.72	- 0.09	38.00	470,012.00	808,792.56
IPWA	0.99	0.99	0.99	0.99	0.99	+ 0	1.00	2,000.00	1,980.00
JAPAULOIL	1.19	1.17	1.18	1.14	1.15	- 0.04	131.00	7,054,907.00	8,167,964.09
JBERGER	54.00	54.00	56.00	53.10	55.98	+ 1.98	66.00	2,532,956.00	139,688,811.72
JOHNHOLT	9.28	9.28	9.28	9.28	9.28	+ 0	1.00	1,916.00	16,899.12
LASACO	0.50	0.50	0.50	0.50	0.50	+ 0	3.00	140,000.00	70,000.00
LAWUNION	0.51	0.50	0.53	0.50	0.50	- 0.01	23.00	2,953,965.00	1,502,150.60
LINKASSURE	0.50	0.50	0.50	0.50	0.50	+ 0	1.00	10,000.00	5,000.00
LIVESTOCK	0.52	0.51	0.52	0.51	0.52	+ 0	25.00	731,429.00	374,165.18
LONGMAN	6.99	6.99	6.99	6.99	6.99	+ 0	7.00	74,000.00	541,095.00
MAYBAKER	4.69	4.69	4.69	4.69	4.69	+ 0	16.00	75,589.00	337,737.36
MOBIL	173.00	173.00	173.00	173.00	173.00	+ 0	11.00	39,815.00	6,561,383.15
MTI	0.50	0.50	0.50	0.50	0.50	+ 0	2.00	4,000.00	2,000.00
MULTIVERSE	0.50	0.50	0.50	0.50	0.50	+ 0	6.00	202,200.00	101,100.00
NAHCO	9.20	9.18	9.18	9.16	9.16	- 0.04	67.00	434,512.00	3,989,041.77
NAMPAK	4.44	4.22	4.22	4.22	4.22	- 0.22	4.00	69,900.00	294,978.00
NASCON	5.80	5.52	5.52	5.51	5.51	- 0.29	40.00	843,538.00	4,681,367.50
NB	69.15	69.15	69.15	69.15	69.15	+ 0	157.00	672,726.00	46,189,731.58
NBC	36.29	36.29	36.29	36.29	36.29	+ 0	30.00	98,345.00	3,497,383.38
NCR	7.30	7.30	7.30	7.30	7.30	+ 0	7.00	21,437.00	149,639.06
NEIMETH	2.41	2.41	2.41	2.41	2.41	+ 0	6.00	10,441.00	23,909.89
NEM	0.50	0.50	0.52	0.50	0.51	+ 0.01	42.00	5,937,682.00	2,997,335.55
NESTLE	375.00	360.00	360.00	360.00	360.00	- 15	75.00	291,750.00	105,065,400.80
NIG-GERMAN	14.29	14.29	14.29	14.29	14.29	+ 0	1.00	604.00	8,202.32
NIGERINS	0.91	0.88	0.88	0.88	0.88	- 0.03	8.00	194,973.00	173,105.43
NIWICABLE	0.55	0.55	0.55	0.55	0.55	+ 0	1.00	37,200.00	21,204.00
NNFM	47.00	49.32	49.32	49.32	49.32	+ 2.32	11.00	105,207.00	5,089,307.96
OANDO	62.24	62.22	62.22	59.15	59.15	- 3.09	163.00	684,746.00	41,241,539.27
OCEANIC	1.48	1.43	1.43	1.41	1.41	- 0.07	65.00	2,033,283.00	2,872,936.56
OKOMUOIL	13.23	13.23	13.23	13.23	13.23	+ 0	16.00	109,987.00	1,455,802.65
OMATEK	0.50	0.50	0.50	0.50	0.50	+ 0	3.00	4,600.00	2,300.00
PLATINUM	1.17	1.18	1.18	1.12	1.12	- 0.05	123.00	5,919,766.00	6,775,519.44
POLYPROD	2.37	2.26	2.26	2.26	2.26	- 0.11	3.00	55,000.00	124,300.00
PORTPAINT	5.55	5.55	5.55	5.55	5.55	+ 0	2.00	1,150.00	6,520.50
PREMPAINTS	13.40	13.40	13.40	13.40	13.40	+ 0	3.00	1,250.00	15,912.50
PRESCO	6.99	6.99	6.99	6.99	6.99	+ 0	12.00	181,350.00	1,209,834.50
PRESTIGE	2.85	2.85	2.85	2.85	2.85	+ 0	1.00	500.00	1,355.00
PZ	32.50	32.50	32.50	32.50	32.50	+ 0	52.00	135,952.00	4,201,141.61
REDSTAREX	2.85	2.98	2.98	2.98	2.98	+ 0.13	28.00	736,515.00	2,187,862.21
RESORTSAL	0.50	0.50	0.50	0.50	0.50	+ 0	4.00	602,800.00	301,400.00
ROYALEX	0.54	0.54	0.56	0.54	0.56	+ 0.02	6.00	175,150.00	96,548.48
RTBRISCOE	3.55	3.72	3.72	3.72	3.72	+ 0.17	10.00	151,307.00	562,862.04
SKYEBANK	6.80	6.80	6.80	6.78	6.80	+ 0	109.00	3,385,138.00	23,004,086.80
SOVRENINS	0.50	0.50	0.50	0.50	0.50	+ 0	1.00	5,000.00	2,500.00
SPRINGBANK	0.75	0.72	0.72	0.72	0.72	- 0.03	9.00	168,034.00	120,984.48
STACO	0.50	0.50	0.50	0.50	0.50	+ 0	1.00	700.00	350.00
STARCOMMS	1.85	1.82	1.82	1.76	1.76	- 0.09	30.00	926,045.00	1,657,021.80
STDINSURE	0.50	0.50	0.50	0.50	0.50	+ 0	6.00	68,790.00	34,395.00
STERLNBANK	1.90	1.84	1.91	1.84	1.87	- 0.03	42.00	2,282,021.00	4,276,485.27
TANTALIZER	0.67	0.66	0.66	0.64	0.64	- 0.03	12.00	1,292,601.00	838,740.66
THOMASWY	1.38	1.38	1.38	1.38	1.38	+ 0	3.00	300.00	396.00
TOTAL	250.00	250.00	250.00	250.00	250.00	+ 0	20.00	194,356.00	48,590,558.50
TRANSCORP	0.50	0.50	0.50	0.50	0.50	+ 0	2.00	3,200.00	1,600.00
TRIPPLEG	3.96	3.96	3.96	3.96	3.96	+ 0	1.00	1,739.00	6,556.03
UAC-PROP	19.55	19.55	19.55	19.55	19.55	+ 0	13.00	50,790.00	949,179.00
UACN	39.00	39.00	39.00	39.00	39.00	+ 0	35.00	74,572.00	2,888,164.86
UBA	9.56	9.50	9.50	9.09	9.40	- 0.16	351.00	9,778,768.00	91,392,394.29
UBN	4.40	4.30	4.30	4.18	4.18	- 0.22	143.00	4,943,099.00	20,798,780.88
UNHOMES	0.69	0.68	0.70	0.67	0.68	- 0.01	28.00	1,109,579.00	764,520.82
UNIC	0.50	0.50	0.50	0.50	0.50	+ 0	7.00	317,000.00	158,500.00
UNILEVER	24.00	24.01	24.47	24.01	24.40	+ 0.4	80.00	21,664,814.00	520,648,394.47
UNIONDAC	0.50	0.50	0.50	0.50	0.50	+ 0	11.00	1,232,182.00	616,091.00
UNITYBNK	0.92	0.92	0.92	0.92	0.92	+ 0	14.00	224,594.00	207,502.98
UNITYKAP	0.50	0.50	0.50	0.50	0.50	+ 0	1.00	1,000.00	500.00
UNIVINSURE	0.50	0.50	0.50	0.50	0.50	+ 0	1.00	34,860.00	17,430.00
UNTL	0.81	0.81	0.81	0.81	0.81	+ 0	11.00	57,479.00	47,132.78
UPL	5.93	5.70	5.70	5.70	5.70	- 0.23	12.00	202,276.00	1,156,306.24
VITAFOAM	6.15	6.00	6.00	5.85	5.92	- 0.23	24.00	1,010,000.00	5,980,985.85
VONO	0.66	0.66	0.66	0.66	0.66	+ 0	1.00	2,000.00	1,380.00
WAPCO	36.00	35.10	35.10	35.00	35.00	- 1	43.00	1,091,492.00	38,308,513.85
WAPIC	0.54	0.52	0.52	0.52	0.52	- 0.02	7.00	291,370.00	151,512.40
WEMABANK	1.02	0.98	1.02	0.97	1.00	- 0.02	48.00	2,732,456.00	2,710,270.26
ZENITHBANK	11.95	11.98	12.10	11.96	11.96	+ 0.01	580.00	37,511,040.00	450,060,646.95