Korede David Faleye
Joined: Nov 23, 2007
Posts: 4
Poster Rank:
Tongue-tied
User is
Offline
Gender & Age: Male, 37
Country: Nigeria
|
Re: Investment Talk
December 21, 2007 - 07:56 AM
|
|
Stock Price as at 18/12/2007
Daily Stock Price
Stock Values for : 2007-12-18
Stock Close High Low Open LClose Change %Change Trades Volume Value
2ND-TIER SECURITIES
ADSWITCH
3.41 3.41 3.41 3.41 3.25 0.16 4.92% 5 57,000 194,370.00
CAPOIL
4.27 4.27 4.27 4.27 4.07 0.20 4.91% 7 196,900 840,763.00
CUTIX
11.86 12.48 11.86 12.48 12.48 -0.62 4.97% 14 141,839 1,698,323.54
JULI
0.53 0.53 0.53 0.53 0.53 0.00 0.00% 1 845 447.85
AGRICULTURE
AFPRINT
2.85 2.94 2.81 2.91 2.80 0.05 1.79% 20 355,750 1,028,920.00
GROMMAC
3.61 3.61 3.61 3.61 3.61 0.00 0.00% 2 4,200 15,162.00
LIVESTOCK
3.33 3.50 3.33 3.50 3.50 -0.17 4.86% 50 748,196 2,557,783.29
OKOMUOIL
36.15 36.15 34.35 34.35 36.15 0.00 0.00% 13 92,840 3,346,931.00
PRESCO
12.55 12.99 12.55 12.55 12.50 0.05 0.40% 22 374,379 4,753,696.01
AUTOMOBILE & TYRE
DUNLOP
3.15 3.22 2.98 3.03 3.07 0.08 2.61% 178 12,886,948 40,485,974.89
RTBRISCOE
29.50 29.80 28.30 29.50 29.50 0.00 0.00% 34 128,444 3,780,552.43
AVIATION
NAHCO
25.25 26.23 25.00 26.23 26.23 -0.98 3.74% 53 558,206 14,335,726.12
AIR SERVICES
AIRSERVICE
15.96 15.96 15.25 15.50 15.99 -0.03 0.19% 29 725,856 11,168,219.56
BANKING
ACCESS
21.80 21.80 21.01 21.13 21.13 0.67 3.17% 265 6,422,685 137,304,720.83
AFRIBANK
30.49 30.49 30.49 30.49 30.49 0.00 0.00% 16 174,774 5,328,859.26
DIAMONDBNK
18.81 19.00 18.55 18.55 19.00 -0.19 1.00% 173 8,096,829 152,942,046.83
ECOBANK
7.95 7.95 7.95 7.95 7.95 0.00 0.00% 67 1,449,635 11,524,598.25
FCMB
17.10 18.05 17.10 18.05 18.00 -0.90 5.00% 155 5,045,535 88,051,895.91
FIDELITYBK
11.83 11.83 11.83 11.83 11.83 0.00 0.00% 143 45,611,883 539,588,575.89
FIRSTBANK
42.49 42.85 41.81 41.95 41.95 0.54 1.29% 758 8,187,010 346,022,476.56
FIRSTINLND
13.30 13.30 13.30 13.30 13.30 0.00 0.00% 10 172,487 2,294,077.10
GUARANTY
30.31 30.60 30.30 30.30 30.28 0.03 0.10% 738 13,487,475 410,251,935.20
IBTC
19.40 19.49 18.70 18.70 19.25 0.15 0.78% 278 7,392,653 140,894,944.34
INTERCONT
36.65 36.65 36.65 36.65 37.00 -0.35 0.95% 449 15,301,488 560,799,535.20
OCEANIC
29.40 30.00 29.00 29.00 28.86 0.54 1.87% 239 4,715,876 138,873,173.93
PLATINUM
25.51 25.51 25.51 25.51 25.51 0.00 0.00% 37 2,845,408 72,586,358.08
SKYEBANK
17.19 17.19 17.19 17.19 17.19 0.00 0.00% 15 101,157 1,738,888.83
STERLNBANK
7.28 7.28 7.28 7.28 7.28 0.00 0.00% 35 821,260 5,978,772.80
UBA
47.99 48.80 47.96 48.00 47.90 0.09 0.19% 284 14,641,281 703,844,794.70
UBN
39.22 39.99 39.02 39.99 39.01 0.21 0.54% 474 3,093,811 121,276,683.90
UNITYBNK
8.00 8.05 7.64 7.64 7.98 0.02 0.25% 233 18,306,464 145,152,054.77
WEMABANK
15.00 15.00 15.00 15.00 15.00 0.00 0.00% 43 3,610,334 54,155,010.00
ZENITHBANK
46.09 46.09 46.09 46.09 46.09 0.00 0.00% 238 3,220,753 148,444,505.77
BREWRIES
GUINNESS
128.50 132.99 125.00 125.00 129.99 -1.49 1.15% 90 203,648 26,540,352.19
INTBREW
2.03 2.03 2.03 2.03 1.94 0.09 4.64% 2 15,400 31,262.00
NB
48.00 49.50 46.90 48.00 48.55 -0.55 1.13% 185 11,090,878 526,515,842.79
BUILDING MATERIALS
ASHAKACEM
49.11 50.75 49.10 49.99 51.20 -2.09 4.08% 57 585,226 29,257,564.04
BCC
47.37 50.00 47.35 49.49 49.50 -2.13 4.30% 74 2,559,705 124,909,242.75
CCNN
19.97 19.98 19.01 19.01 19.48 0.49 2.52% 39 371,954 7,368,241.68
WAPCO
71.90 72.00 69.72 71.50 71.49 0.41 0.57% 82 456,211 32,450,788.11
CHEMICAL PAINTS
AFRPAINTS
3.49 3.49 3.49 3.49 3.49 0.00 0.00% 9 226,000 788,740.00
BERGER
8.17 8.17 7.70 7.79 7.79 0.38 4.88% 22 105,665 829,933.39
CAP
59.19 59.19 55.00 55.00 57.33 1.86 3.24% 12 34,858 2,014,235.49
DNMEYER
7.50 7.86 7.50 7.50 7.49 0.01 0.13% 14 84,963 642,686.50
IPWA
4.30 4.30 3.99 3.99 4.10 0.20 4.88% 4 160,500 643,185.00
NIG-GERMAN
23.50 23.62 23.00 23.00 22.50 1.00 4.44% 17 104,105 2,434,384.48
COMMERCIAL SERVICES
REDSTAREX
8.48 8.80 8.48 8.80 8.92 -0.44 4.93% 22 480,074 4,102,394.50
COMPUTER & OFFICE EQUIPMENT
TRIPPLEG
5.54 5.54 5.28 5.53 5.54 0.00 0.00% 4 5,500 29,529.00
CONGLOMERATES
AGLEVENT
4.00 4.20 4.00 4.20 4.00 0.00 0.00% 18 465,022 1,932,622.80
CHELLARAM
12.03 12.03 12.00 12.00 11.46 0.57 4.97% 2 20,334 244,481.28
JOHNHOLT
4.29 4.30 4.09 4.29 4.29 0.00 0.00% 12 11,472 49,013.59
PZ
26.00 26.00 25.03 25.50 26.00 0.00 0.00% 82 301,258 7,714,556.56
SCOA
3.81 3.81 3.65 3.65 3.65 0.16 4.38% 25 529,227 1,948,153.45
TRANSCORP
3.07 3.30 3.07 3.07 3.20 -0.13 4.06% 183 12,114,746 38,080,823.86
UACN
47.25 47.25 43.82 43.82 45.00 2.25 5.00% 104 1,616,827 73,981,906.09
UNILEVER
19.90 20.50 19.50 20.03 20.00 -0.10 0.50% 145 1,863,312 37,026,968.17
CONSTRUCTION
CAPALBETO
41.80 41.80 41.80 41.80 41.80 0.00 0.00% 1 2,487 103,956.60
COSTAIN
18.89 18.89 18.89 18.89 18.89 0.00 0.00% 3 14,000 264,460.00
JBERGER
85.59 85.60 85.05 85.59 85.05 0.54 0.63% 9 67,922 5,813,370.10
ENGINEERING TECHNOLOGY
NIWICABLE
6.00 6.20 5.91 6.20 6.22 -0.22 3.54% 19 865,000 5,164,860.00
FOOD AND BEVERAGES
7UP
47.00 47.00 46.22 46.22 47.00 0.00 0.00% 26 100,760 4,688,359.96
BIGTREAT
4.41 4.41 4.41 4.41 4.20 0.21 5.00% 2 25,000 110,250.00
CADBURY
34.00 35.30 34.00 35.00 35.69 -1.69 4.74% 48 153,904 5,286,533.29
DANGSUGAR
37.79 38.15 37.70 37.82 37.79 0.00 0.00% 181 4,561,615 172,825,844.56
FLOURMILL
79.81 82.00 79.00 79.00 80.25 -0.44 0.55% 83 550,922 44,252,639.54
NASCON
16.67 17.29 16.67 17.01 17.01 -0.34 2.00% 43 308,450 5,227,808.40
NBC
59.00 60.10 59.00 60.00 60.00 -1.00 1.67% 46 178,890 10,704,425.80
NESTLE
245.01 249.00 239.05 239.05 239.05 5.96 2.49% 28 16,625 4,044,846.54
UNIONDICON
13.08 13.10 13.08 13.08 13.76 -0.68 4.94% 17 175,700 2,298,216.00
UTC
3.50 3.50 3.37 3.40 3.36 0.14 4.17% 42 1,618,148 5,644,461.76
FOOTWEAR
FOOTWEAR
1.72 1.72 1.72 1.72 1.72 0.00 0.00% 3 60,000 103,200.00
HEALTHCARE
EKOCORP
5.90 6.10 5.90 6.10 6.10 -0.20 3.28% 4 57,937 351,828.30
EVANSMED
6.50 6.50 6.25 6.25 6.40 0.10 1.56% 25 287,834 1,856,147.16
GLAXOSMITH
20.05 20.05 18.95 19.20 19.10 0.95 4.97% 29 551,853 10,628,686.05
MAYBAKER
13.17 13.75 13.10 13.10 13.10 0.07 0.53% 62 713,816 9,720,966.70
MORISON
2.47 2.47 2.47 2.47 2.47 0.00 0.00% 1 1,000 2,470.00
NEIMETH
5.48 5.50 5.23 5.32 5.50 -0.02 0.36% 46 990,450 5,278,900.41
INDUSTRIAL/DOMESTIC
ALUMACO
3.55 3.55 3.39 3.39 3.39 0.16 4.72% 2 15,166 53,812.74
BOCGAS
9.12 9.50 9.12 9.50 9.60 -0.48 5.00% 5 52,500 486,500.00
ENAMELWA
11.91 11.91 11.35 11.35 11.35 0.56 4.93% 2 3,300 37,511.00
FIRSTALUM
2.08 2.18 2.08 2.17 2.18 -0.10 4.59% 14 437,730 935,524.10
VITAFOAM
9.00 9.18 8.80 9.04 9.04 -0.04 0.44% 47 555,577 5,014,823.44
VONO
3.97 3.99 3.87 3.87 3.80 0.17 4.47% 12 236,870 930,090.28
INSURANCE
AIICO
3.43 3.43 3.43 3.43 3.43 0.00 0.00% 51 4,074,370 13,975,089.10
BAICO
2.45 2.57 2.45 2.57 2.45 0.00 0.00% 3 9,521 23,445.97
CONTINSURE
3.46 3.46 3.32 3.40 3.30 0.16 4.85% 28 2,835,092 9,778,298.32
CORNERST
4.00 4.25 4.00 4.18 4.18 -0.18 4.31% 138 13,193,287 53,866,014.86
CRUSADER
5.78 5.79 5.42 5.79 5.70 0.08 1.40% 71 4,080,706 22,940,921.49
CUSTODYINS
4.41 4.52 4.32 4.52 4.52 -0.11 2.43% 28 2,892,512 12,751,002.67
EQUITYASUR
1.96 2.04 1.89 2.00 1.97 -0.01 0.51% 318 36,555,227 71,765,733.43
GUINEAINS
3.00 3.15 3.00 3.14 3.15 -0.15 4.76% 32 1,888,164 5,704,831.80
LASACO
3.49 3.52 3.31 3.50 3.45 0.04 1.16% 291 12,418,212 42,943,487.20
LAWUNION
4.20 4.20 4.05 4.05 4.00 0.20 5.00% 33 1,943,684 8,156,657.80
LINKASSURE
3.07 3.07 2.97 3.00 2.93 0.14 4.78% 115 10,769,172 32,587,311.96
MBENEFIT
3.90 3.98 3.76 3.91 3.91 -0.01 0.26% 140 7,457,202 29,027,368.15
NEM
3.09 3.09 2.94 2.97 2.95 0.14 4.75% 392 24,806,520 75,487,906.55
NIGERINS
5.80 5.80 5.30 5.53 5.53 0.27 4.88% 63 2,905,001 16,560,434.07
OASISINS
2.00 2.02 1.95 2.00 1.99 0.01 0.50% 66 3,360,688 6,660,955.25
PRESTIGE
8.10 8.20 7.82 8.00 7.82 0.28 3.58% 17 1,280,876 10,271,931.67
ROYALEX
4.88 5.19 4.88 4.96 4.96 -0.08 1.61% 24 441,074 2,215,885.00
SOVRENINS
3.33 3.33 3.30 3.33 3.18 0.15 4.72% 13 1,040,388 3,463,892.04
STACO
3.15 3.15 3.00 3.13 3.00 0.15 5.00% 115 10,019,060 31,230,147.82
STDINSURE
3.80 3.99 3.76 3.82 3.95 -0.15 3.80% 23 3,653,184 13,801,985.84
UNIC
3.40 3.40 3.25 3.35 3.25 0.15 4.62% 70 4,014,985 13,287,547.01
WAPIC
8.98 8.99 8.55 8.90 8.95 0.03 0.34% 49 757,224 6,762,456.16
LEASING
CILEASING
7.50 7.67 7.33 7.40 7.31 0.19 2.60% 161 7,778,140 57,983,415.15
MACHINERY
No Records Retrieved For This Day : 2007-12-18 for sector MACHINERY
MANAGED FUNDS
No Records Retrieved For This Day : 2007-12-18 for sector MANAGED FUNDS
MARITIME
JAPAULOIL
7.60 7.89 7.50 7.85 7.79 -0.19 2.44% 216 3,373,627 26,131,503.69
MORTGAGE
UNHOMES
6.86 6.90 6.57 6.90 6.90 -0.04 0.58% 67 5,793,520 39,157,593.72
PACKAGING
BETAGLAS
16.82 16.82 16.02 16.02 16.02 0.80 4.99% 10 38,878 644,158.36
NAMPAK
6.40 6.50 6.40 6.40 6.40 0.00 0.00% 5 9,153 59,124.50
POLYPROD
2.45 2.57 2.45 2.45 2.57 -0.12 4.67% 11 113,211 279,986.95
PETROLEUM
AFROIL
8.69 8.69 8.69 8.69 8.28 0.41 4.95% 59 606,851 5,273,535.19
AP
162.22 162.22 147.00 147.01 154.50 7.72 5.00% 134 1,698,251 267,730,846.48
CHEVRON
160.00 162.00 160.00 160.55 160.00 0.00 0.00% 26 25,154 4,030,909.10
CONOIL
68.00 70.00 67.00 68.00 68.00 0.00 0.00% 60 152,575 10,468,827.10
ETERNAOIL
16.27 17.49 16.25 17.00 16.75 -0.48 2.87% 36 358,692 5,935,751.08
MOBIL
182.98 182.98 180.10 180.10 180.00 2.98 1.66% 13 18,817 3,401,893.82
OANDO
107.10 118.17 106.93 112.49 112.55 -5.45 4.84% 194 3,031,319 340,673,884.00
TOTAL
180.05 189.00 180.00 180.00 180.00 0.05 0.03% 12 13,346 2,441,026.55
PRINTING AND PUBLISHING
ACADEMY
5.42 5.50 5.40 5.40 5.42 0.00 0.00% 11 226,006 1,240,876.04
LONGMAN
17.85 18.00 17.80 17.80 17.85 0.00 0.00% 14 63,100 1,126,283.10
UPL
8.34 8.34 8.00 8.00 7.95 0.39 4.91% 25 1,250,525 10,290,673.15
REAL ESTATE
UAC-PROP
20.96 21.75 20.21 20.21 20.91 0.05 0.24% 31 291,759 6,134,999.08
ROAD TRANSPORTATION
ABCTRANS
2.60 2.81 2.60 2.70 2.68 -0.08 2.99% 20 375,491 1,047,301.34
TEXTILES
UNTL
2.99 2.99 2.71 2.75 2.85 0.14 4.91% 25 641,675 1,778,919.10
FOREIGN LISTINGS
ETI
209.50 219.70 209.00 210.62 219.90 -10.40 4.73% 23 1,438,359 307,420,141.00
HOTEL AND TOURISM
IKEJAHOTEL
6.47 6.70 6.47 6.70 6.39 0.08 1.25% 44 395,364 2,639,267.19
OTHER FINANCIAL INSTITUTIONS
DEAPCAP
3.17 3.17 3.17 3.17 3.02 0.15 4.97% 11 376,200 1,192,554.00
|
Home
Community
Author
Post
