Nigerian Stock Exchange Trading Online NSE Daily Price List - NgTradeOnline NSE Daily Price List

This is the daily price list for Tue, Feb 21, 2012

Low	OPEN	Volume	Close	High	SYMBOL	CHANGE	TRADES
2,676.00	2,668.00	293	2,676.00	2,685.00	NEWGOLD	8.00	2
26.70	26.15	6823583	26.90	27.00	PZ	0.75	58
220.80	220.50	375001	221.00	221.00	GUINNESS	0.50	39
11.00	10.93	11440456	11.37	11.47	FIRSTBANK	0.44	535
29.14	29.57	1920463	30.00	30.50	UACN	0.43	108
27.70	27.60	8359348	27.95	27.95	UNILEVER	0.35	65
10.00	9.90	5477177	10.25	10.25	ETI	0.35	81
8.55	8.55	222500	8.89	8.89	PRESCO	0.34	13
7.38	7.34	5175117	7.65	7.65	NAHCO	0.31	56
4.10	3.93	950734	4.12	4.12	ETERNAOIL	0.19	29
3.61	3.65	1660918	3.83	3.83	NASCON	0.18	31
3.67	3.61	6621623	3.75	3.78	SKYEBANK	0.14	128
4.05	4.05	2911864	4.15	4.15	FCMB	0.10	39
1.95	1.98	92467754	2.07	2.07	UBA	0.09	453
12.20	12.25	3284623	12.33	12.35	ZENITHBANK	0.08	192
1.52	1.50	851650	1.57	1.57	BAGCO	0.07	24
1.32	1.26	1746207	1.32	1.32	IKEJAHOTEL	0.06	15
1.14	1.18	1383450	1.23	1.23	GTASSURE	0.05	13
2.31	2.39	636938	2.43	2.43	REDSTAREX	0.04	14
0.68	0.65	15634316	0.68	0.68	FIDSON	0.03	33
0.73	0.74	14170105	0.77	0.77	CONTINSURE	0.03	14
4.24	4.24	837777	4.27	4.27	DANGFLOUR	0.03	79
3.64	3.62	6401881	3.64	3.74	DANGSUGAR	0.02	110
1.36	1.35	4008101	1.36	1.40	FIDELITYBK	0.01	58
7.10	7.10	8849812	7.11	7.15	IBTC	0.01	61
0.92	0.96	9132377	0.97	1.00	STERLNBANK	0.01	62
1.38	1.38	2317	1.38	1.38	THOMASWY	0.00	1
171.48	171.48	630	171.48	171.48	TOTAL	0.00	5
0.50	0.50	6395000	0.50	0.50	TRANSCORP	0.00	21
7.81	7.81	78152	7.81	7.81	UBN	0.00	9
50.00	50.00	30000	50.00	50.00	UHOMREIT	0.00	1
0.50	0.50	343716	0.50	0.50	UNIC	0.00	2
0.50	0.50	1800000	0.50	0.50	RESORTSAL	0.00	9
0.50	0.50	272625	0.50	0.50	ROYALEX	0.00	2
0.50	0.50	2000	0.50	0.50	STACO	0.00	1
0.50	0.50	200000	0.50	0.50	STARCOMMS	0.00	4
133.00	133.00	43975	133.00	133.00	MOBIL	0.00	16
5.52	5.52	240	5.52	5.52	SCOA	0.00	1
44.00	44.00	1592913	44.00	44.00	WAPCO	0.00	32
0.52	0.52	202400	0.52	0.52	WAPIC	0.00	3
0.50	0.50	307000	0.50	0.50	UNITYBNK	0.00	5
0.50	0.50	230000	0.50	0.50	UNIVINSURE	0.00	3
3.21	3.21	101306	3.21	3.21	UPL	0.00	5
0.50	0.50	33344	0.50	0.50	UTC	0.00	10
9.75	9.75	40000	9.75	9.75	NCR	0.00	2
0.98	0.98	100000	0.98	0.98	NEIMETH	0.00	7
0.50	0.50	405400	0.50	0.50	NEM	0.00	13
441.00	441.00	64468	441.00	441.00	NESTLE	0.00	66
21.89	21.89	55692	21.89	21.89	OKOMUOIL	0.00	14
4.86	4.86	500	4.86	4.86	PORTPAINT	0.00	1
0.89	0.89	436120	0.89	0.89	PREMBREW	0.00	3
8.59	8.59	2386	8.59	8.59	NIG-GERMAN	0.00	1
0.50	0.50	6608154	0.50	0.50	NIGERINS	0.00	17
0.50	0.50	21500	0.50	0.50	NIWICABLE	0.00	2
21.48	21.48	4518	21.48	21.48	NNFM	0.00	2
1.12	1.12	2000	1.12	1.12	NPFMCRFBK	0.00	2
22.00	22.00	86247	22.00	22.00	GLAXOSMITH	0.00	15
5.42	5.70	3674735	5.70	5.70	INTBREW	0.00	45
0.50	0.50	215000	0.50	0.50	INTENEGINS	0.00	3
0.91	0.91	437	0.91	0.91	IPWA	0.00	1
22.01	22.01	63940	22.01	22.01	JBERGER	0.00	16
2.05	2.05	5000	2.05	2.05	JOSBREW	0.00	1
0.50	0.50	200000	0.50	0.50	LASACO	0.00	1
0.88	0.89	1584505	0.89	0.90	LIVESTOCK	0.00	21
2.81	2.81	1000	2.81	2.81	LONGMAN	0.00	1
0.58	0.58	50000	0.58	0.58	EVANSMED	0.00	1
1.38	1.38	102681	1.38	1.38	CUTIX	0.00	5
0.50	0.50	35100	0.50	0.50	DAARCOMM	0.00	4
110.00	110.00	21808	110.00	110.00	DANGCEM	0.00	13
2.36	2.40	18554285	2.40	2.40	DIAMONDBNK	0.00	26
0.97	0.97	23393	0.97	0.97	DNMEYER	0.00	4
0.50	0.50	36674	0.50	0.50	DUNLOP	0.00	1
36.19	36.19	3600	36.19	36.19	ENAMELWA	0.00	1
0.50	0.50	200000	0.50	0.50	CORNERST	0.00	1
0.50	0.50	20000	0.50	0.50	COURTVILLE	0.00	1
8.69	8.69	88455	8.69	8.69	BERGER	0.00	16
10.50	10.50	166866	10.50	10.50	ASHAKACEM	0.00	27
0.50	0.50	395000	0.50	0.50	ASOSAVINGS	0.00	1
5.65	5.65	1000	5.65	5.65	AVONCROWN	0.00	1
13.78	13.78	200353	13.78	13.78	CAP	0.00	20
43.39	43.39	17038	43.39	43.39	CHEVRON	0.00	3
0.50	0.50	502500	0.50	0.50	CILEASING	0.00	6
46.00	46.00	6767	46.00	46.00	7UP	0.00	7
0.50	0.50	4800	0.50	0.50	ABCTRANS	0.00	2
2.09	2.09	83959	2.09	2.09	ACADEMY	0.00	3
1.38	1.38	47607	1.38	1.38	AGLEVENT	0.00	5
0.50	0.50	1574935	0.50	0.50	AIICO	0.00	22
1.63	1.63	103000	1.63	1.63	AIRSERVICE	0.00	4
0.50	0.51	2938897	0.50	0.51	WEMABANK	-0.01	28
1.20	1.21	406911	1.20	1.20	RTBRISCOE	-0.01	21
14.02	14.04	5407426	14.02	14.10	GUARANTY	-0.02	333
0.57	0.60	1128834	0.57	0.57	GOLDINSURE	-0.03	15
0.74	0.77	1265395	0.74	0.77	JAPAULOIL	-0.03	44
0.70	0.73	315860	0.70	0.70	PRESTIGE	-0.03	5
2.70	2.75	141771	2.70	2.70	MAYBAKER	-0.05	11
4.60	4.65	259092	4.60	4.60	CCNN	-0.05	23
1.50	1.57	14396500	1.50	1.64	CUSTODYINS	-0.07	35
19.00	19.25	2821412	19.15	19.15	OANDO	-0.10	157
2.33	2.45	531400	2.33	2.50	HONYFLOUR	-0.12	18
3.30	3.42	172951	3.30	3.30	VITAFOAM	-0.12	10
6.75	6.95	7670369	6.80	7.00	ACCESS	-0.15	202
9.02	9.29	824234	9.02	9.30	CADBURY	-0.27	59
10.00	10.46	482098	10.10	10.46	FO	-0.36	50
11.31	11.90	433477	11.50	11.50	UAC-PROP	-0.40	16
10.60	11.15	52000	10.60	10.60	ALEX	-0.55	1
98.01	99.00	2240888	98.10	98.10	NB	-0.90	132
26.60	28.00	325202	26.60	26.60	CONOIL	-1.40	39
53.20	56.00	515905	53.20	53.20	FLOURMILL	-2.80	55