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

Daily Price List : by Securities | by Sector

MARKET PRICE AS AT

2ND TIER SECURITIES
Security Previous Opening Price High Low ClosePrice Change Trades Volume Value
ADSWITCH 1.88 1.88 1.88 1.88 1.88 + 0 1.00 14000.00 25340.00

AGRICUTURE /AGRO-ALLIED
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
FTNCOCOA 0.60 0.60 0.63 0.57 0.63 + 0.03 33.00 4,263,181.00 2,522,113.51
LIVESTOCK 0.57 0.59 0.59 0.59 0.59 + 0.02 9.00 265,703.00 156,764.77
OKOMUOIL 15.00 15.00 15.00 15.00 15.00 + 0 2.00 4,000.00 57,000.00
PRESCO 5.99 5.99 5.99 5.99 5.99 + 0 3.00 6,065.00 36,197.00

AIRLINE & SERVICES
Security	Previous	Opening Price	High	Low	Closing Price	Change	Trades	Volume	Value
NAHCO	9.50	9.56	9.56	9.51	9.51	+ 0.01	57.00	481447.00	4601155.71

AUTOMOBILE & TYRE
Security	Previous	Opening Price	High	Low	Closing Price	Change	Trades	Volume	Value
DUNLOP	0.50	0.50	0.50	0.50	0.50	+ 0	2.00	31693.00	15846.50
RTBRISCOE	3.50	3.50	3.50	3.50	3.50	+ 0	11.00	53512.00	183449.46
SCOA	8.71	8.71	8.71	8.71	8.71	+ 0	2.00	868.00	7187.04

BANKING

FCMB

6.62

6.64

6.95

6.64

6.95

+ 0.33

75.00

13519600.00

92385230.05

FIRSTBANK

12.68

12.80

13.20

12.80

12.90

+ 0.22

788.00

51605028.00

664921919.26

SKYEBANK

7.10

7.15

7.30

7.10

7.30

+ 0.2

119.00

5793745.00

41951252.51

UBN

3.93

4.12

3.74

4.09

+ 0.16

211.00

22765056.00

86596570.39

OCEANIC

2.20

2.31

+ 0.11

103.00

7354656.00

16989255.36

AFRIBANK

2.07

2.16

2.17

2.16

2.17

+ 0.1

50.00

1551141.00

3354370.38

INTERCONT

1.89

1.98

+ 0.09

36.00

2205038.00

4365975.24

STERLNBANK

1.79

1.86

1.87

1.85

1.87

+ 0.08

57.00

3898839.00

7288155.25

PLATINUM

1.34

1.40

1.36

1.40

+ 0.06

81.00

16494101.00

23078978.12

WEMABANK

1.12

1.15

1.17

1.15

1.17

+ 0.05

57.00

2944337.00

3422507.33

BREWERIES
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
GUINNESS 180.00 180.00 180.00 180.00 180.00 + 0 51.00 5414995.00 974578591.06
INTBREW 6.78 6.78 6.78 6.78 6.78 + 0 4.00 24690.00 162605.50
NB 76.51 76.00 76.08 76.00 76.08 - 0.43 133.00 1901991.00 144463531.47

BUILDING MATERIAL
Security	Previous	Opening Price	High	Low	Closing Price	Change	Trades	Volume	Value
ASHAKACEM	23.50	23.47	24.60	22.80	24.59	+ 1.09	130.00	4640016.00	111308583.97
CCNN	14.50	14.51	14.51	14.51	14.51	+ 0.01	20.00	160134.00	2333003.82
WAPCO	40.00	39.30	40.00	39.30	40.00	+ 0	31.00	415180.00	16508159.40

CHEMICAL AND PAINTS
Security	Previous	Opening Price	High	Low	Closing Price	Change	Trades	Volume	Value
CAP	31.76	31.90	31.90	31.90	31.90	+ 0.14	13.00	137516.00	4323896.28
BERGER	8.10	8.09	8.20	8.09	8.20	+ 0.1	24.00	750072.00	6017959.69

COMMERCIAL/SERVICES
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
REDSTAREX 3.20 3.36 3.36 3.36 3.36 + 0.16 20.00 477473.00 1570517.21

COMPUTER & OFFICE EQUIPMENT
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
NCR 7.30 7.30 7.30 7.30 7.30 + 0 2.00 2282.00 16635.78
OMATEK 0.50 0.50 0.50 0.50 0.50 + 0 7.00 1036000.00 518000.00
TRIPPLEG 3.77 3.59 3.59 3.59 3.59 - 0.18 10.00 89500.00 321305.00

CONGLOMERATES
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
PZ 33.00 34.00 34.64 34.00 34.00 + 1 50.00 842003.00 28740360.02
AGLEVENT 2.95 2.95 2.95 2.95 2.95 + 0 3.00 40000.00 112400.00
JOHNHOLT 9.28 9.28 9.28 9.28 9.28 + 0 4.00 2170.00 19139.40
SCOA 8.71 8.71 8.71 8.71 8.71 + 0 2.00 868.00 7187.04
TRANSCORP 0.50 0.50 0.50 0.50 0.50 + 0 18.00 537500.00 268750.00
UACN 40.00 40.00 40.00 40.00 40.00 + 0 40.00 192747.00 7555156.90
UNILEVER 28.75 28.20 28.20 28.00 28.00 - 0.75 54.00 1176012.00 32980447.21

CONSTRUCTION
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
COSTAIN 7.75 8.05 8.13 8.05 8.10 + 0.35 53.00 2554854.00 20623271.96
JBERGER 50.00 50.00 50.00 50.00 50.00 + 0 16.00 114271.00 5671368.50
ROADS 3.01 3.01 3.01 3.01 3.01 + 0 1.00 666.00 2104.56

ENGINEERING TECHNOLOGY
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
CUTIX 2.50 2.50 2.50 2.50 2.50 + 0 4.00 37755.00 93638.10

FOOD/BEVERAGES & TOBACCO
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
FLOURMILL 70.03 70.60 71.90 70.60 71.90 + 1.87 96.00 2029352.00 145205711.18
NBC 31.00 31.50 32.55 31.50 32.55 + 1.55 32.00 572605.00 18348009.54
DANGFLOUR 15.66 15.90 15.90 15.76 15.76 + 0.1 107.00 457379.00 7204115.52
TANTALIZER 0.54 0.55 0.55 0.55 0.55 + 0.01 3.00 156500.00 85895.00
7UP 38.48 38.48 38.48 38.48 38.48 + 0 12.00 12917.00 497020.16
BIGTREAT 0.50 0.50 0.50 0.50 0.50 + 0 2.00 103000.00 51500.00
NASCON 6.00 6.00 6.00 5.90 6.00 + 0 37.00 874262.00 5231927.50
NESTLE 400.00 400.00 400.00 400.00 400.00 + 0 66.00 156174.00 61197211.69
UTC 0.86 0.86 0.86 0.86 0.86 + 0 1.00 1928.00 1580.96
CADBURY 30.50 30.40 30.40 29.55 29.56 - 0.94 53.00 1591831.00 47671095.36

1 2

HEALTHCARE
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
EVANSMED 1.47 1.47 1.47 1.47 1.47 + 0 2.00 9800.00 13720.00
GLAXOSMITH 28.70 28.70 28.70 28.70 28.70 + 0 14.00 72597.00 1983371.83
NEIMETH 2.08 2.08 2.08 2.08 2.08 + 0 2.00 18667.00 36960.66
UNIONDAC 0.50 0.50 0.50 0.50 0.50 + 0 1.00 112000.00 56000.00
MAYBAKER 5.06 4.85 4.85 4.85 4.85 - 0.21 19.00 177947.00 861850.91
FIDSON 2.85 2.95 2.99 2.81 2.81 - 0.04 16.00 732041.00 2138432.74

HOTEL & TOURISM
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
CAPHOTEL 2.71 2.71 2.71 2.71 2.71 + 0 5.00 132000.00 374880.00

INDUSTRIAL/DOMESTIC PRODUCTS
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
ENAMELWA 43.06 43.06 43.06 43.06 43.06 + 0 1.00 1000.00 40910.00
VITAFOAM 6.00 6.00 6.00 6.00 6.00 + 0 15.00 176557.00 1056745.45
FIRSTALUM 0.91 0.87 0.87 0.87 0.87 - 0.04 1.00 100000.00 87000.00

INFORMATION, COMMUNICATION & TELECOMMUNICATION
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
CHAMS 0.50 0.50 0.50 0.50 0.50 + 0 14.00 3130000.00 1565000.00
STARCOMMS 2.00 2.00 2.00 1.94 2.00 + 0 30.00 8451626.00 16714636.26

INSURANCE
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
NIGERINS 0.61 0.64 0.64 0.64 0.64 + 0.03 18.00 988651.00 631850.33
GOLDINSURE 0.50 0.50 0.52 0.50 0.52 + 0.02 10.00 1441350.00 721675.00
CONTINSURE 1.20 1.20 1.20 1.20 1.20 + 0 5.00 21000.00 25288.00
CORNERST 0.50 0.50 0.50 0.50 0.50 + 0 11.00 844273.00 422136.50
EQUITYASUR 0.50 0.50 0.50 0.50 0.50 + 0 2.00 6950.00 3475.00
INTENEGINS 0.50 0.50 0.50 0.50 0.50 + 0 6.00 411022.00 205511.00
LASACO 0.50 0.50 0.50 0.50 0.50 + 0 7.00 107200.00 53600.00
LINKASSURE 0.50 0.50 0.50 0.50 0.50 + 0 2.00 36000.00 18000.00
MBENEFIT 0.50 0.50 0.50 0.50 0.50 + 0 6.00 177841.00 88920.50
NEM 0.50 0.51 0.51 0.50 0.50 + 0 20.00 3485516.00 1761108.00

1 2

LEASING
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
CILEASING 2.04 2.00 2.00 2.00 2.00 - 0.04 8.00 111310.00 222110.00

MARITIME
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
JAPAULOIL 1.15 1.19 1.20 1.19 1.20 + 0.05 47.00 1856760.00 2223657.69

MEDIA
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
DAARCOMM 0.50 0.50 0.50 0.50 0.50 + 0 3.00 3400.00 1700.00

MORTGAGE COMPANIES
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
ASOSAVINGS 0.50 0.50 0.50 0.50 0.50 + 0 1.00 29000.00 14500.00
UNHOMES 0.85 0.82 0.85 0.81 0.85 + 0 25.00 1540214.00 1259953.34

OTHER FINANCIAL INSTITUTIONS
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
CRUSADER 0.50 0.50 0.50 0.50 0.50 + 0 5.00 108000.00 54000.00
DEAPCAP 2.02 2.02 2.02 2.02 2.02 + 0 2.00 19000.00 38380.00
ROYALEX 0.50 0.50 0.50 0.50 0.50 + 0 2.00 83000.00 41500.00

PACKAGING
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
BAGCO 2.24 2.27 2.27 2.27 2.27 + 0.03 45.00 176711.00 399925.05
BETAGLAS 15.58 15.58 15.58 15.58 15.58 + 0 1.00 1100.00 16291.00
NAMPAK 4.22 4.22 4.22 4.22 4.22 + 0 4.00 6702.00 27628.50

PETROLEUM(MARKETING)
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
OANDO 63.01 63.20 64.20 63.00 64.20 + 1.19 135.00 858084.00 54376351.17
AP 26.25 26.25 26.25 26.25 26.25 + 0 30.00 55075.00 1381564.40
CHEVRON 81.70 81.70 81.70 81.70 81.70 + 0 13.00 13000.00 1009060.00
CONOIL 40.98 40.98 40.98 40.98 40.98 + 0 8.00 3398.00 132321.18
ETERNAOIL 5.15 5.15 5.15 5.15 5.15 + 0 21.00 222759.00 1147585.24
MOBIL 134.00 134.00 134.00 134.00 134.00 + 0 22.00 20748.00 2855990.80
TOTAL 214.62 214.62 214.62 214.62 214.62 + 0 10.00 18554.00 3952742.62

PRINTING & PUBLISHING
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
UPL 6.12 6.30 6.30 6.30 6.30 + 0.18 13.00 139014.00 863037.40
LONGMAN 8.25 8.25 8.25 8.25 8.25 + 0 6.00 52100.00 408464.00

REAL ESTATE
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
UAC-PROP 18.00 18.00 18.00 18.00 18.00 + 0 13.00 18337.00 330466.31

ROAD TRANSPORTATION
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
ABCTRANS 0.53 0.51 0.51 0.51 0.51 - 0.02 9.00 360100.00 186087.00

TEXTILE
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
UNTL 0.70 0.70 0.70 0.70 0.70 + 0 2.00 9982.00 7286.86

THE FOREIGN LISTINGS
Security Previous Opening Price High Low Closing Price Change Trades Volume Value
ETI 16.00 16.00 16.00 16.00 16.00 + 0 7.00 22247.00 344363.50

2ND TIER SECURITIES SecurityPreviousOpening PriceHighLowClosePriceChangeTradesVolumeValue ADSWITCH1.881.881.881.881.88+ 01.0014000.0025340.00

BREWERIES SecurityPreviousOpening PriceHighLowClosing PriceChangeTradesVolumeValue GUINNESS180.00180.00180.00180.00180.00+ 051.005414995.00974578591.06 INTBREW6.786.786.786.786.78+ 04.0024690.00162605.50 NB76.5176.0076.0876.0076.08- 0.43133.001901991.00144463531.47

2ND TIER SECURITIES
Security Previous Opening Price High Low ClosePrice Change Trades Volume Value
ADSWITCH 1.88 1.88 1.88 1.88 1.88 + 0 1.00 14000.00 25340.00