NIGERIAN STOCK EXCHANGE DAILY PRICE LIST (AS AT CLOSING ON Wednesday, November 19, 2008 ) |
AGRICULTURE |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| ELLAH LAKES PLC |
4.26 |
4.26 |
0.00 |
0 |
0 |
0.00 |
| GROMMAC INDUSTRIES PLC |
8.14 |
8.14 |
0.00 |
0 |
0 |
0.00 |
| LIVESTOCK FEEDS PLC |
4.00 |
3.83 |
0.17 |
44 |
1,027,826 |
4,025,977.52 |
| OKITIPUPA OIL PALM PLC |
6.87 |
6.87 |
0.00 |
0 |
0 |
0.00 |
| OKOMU OIL PALM PLC |
32.79 |
32.79 |
0.00 |
0 |
0 |
0.00 |
| PRESCO NIG. PLC |
13.05 |
13.05 |
0.00 |
1 |
1,000 |
12,400.00 |
SECTOR TOTALS |
45 |
1,028,826 |
4,038,377.52 |
AIRLINES |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| ALBARKAR AIRLINE PLC |
0.58 |
0.58 |
0.00 |
0 |
0 |
0.00 |
| AVIATION DEV. COMPANY PLC |
1.02 |
1.02 |
0.00 |
0 |
0 |
0.00 |
| NIGERIA AVIATION HANDLING COMPANY PLC |
13.87 |
14.59 |
-0.72 |
87 |
413,237 |
5,841,860.09 |
SECTOR TOTALS |
87 |
413,237 |
5,841,860.09 |
AUTOMOBILE AND TYRE |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| DUNLOP NIGERIA PLC |
1.64 |
1.72 |
-0.08 |
38 |
607,324 |
996,011.36 |
| INCAR NIGERIA PLC |
9.22 |
9.22 |
0.00 |
0 |
0 |
0.00 |
| INTRA MOTORS PLC |
0.57 |
0.57 |
0.00 |
0 |
0 |
0.00 |
| R.T. BRISCOE NIGERIA PLC |
18.00 |
18.00 |
0.00 |
14 |
46,299 |
798,358.68 |
| RIETZCOT NIGERIA CO. PLC |
4.61 |
4.61 |
0.00 |
0 |
0 |
0.00 |
SECTOR TOTALS |
52 |
653,623 |
1,794,370.04 |
BANKING |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| ACCESS BANK PLC |
9.00 |
9.47 |
-0.47 |
349 |
6,527,707 |
58,991,815.05 |
| AFRIBANK NIGERIA PLC |
15.20 |
16.00 |
-0.80 |
73 |
334,839 |
5,159,478.99 |
| DIAMOND BANK PLC |
9.99 |
10.51 |
-0.52 |
256 |
6,764,876 |
68,668,623.93 |
| ECO BANK NIGERIA PLC |
27.96 |
27.96 |
0.00 |
11 |
22,991 |
642,828.36 |
| FIDELITY BANK PLC |
5.70 |
5.74 |
-0.04 |
537 |
31,203,458 |
181,533,793.27 |
| FIRST BANK OF NIGERIA PLC |
26.19 |
27.56 |
-1.37 |
1,067 |
4,991,786 |
130,734,875.34 |
| FIRST CITY MONUMENT BANK |
6.56 |
6.90 |
-0.34 |
194 |
11,592,009 |
77,645,939.66 |
| FIRSTINLAND BANK PLC |
5.60 |
5.79 |
-0.19 |
103 |
3,243,931 |
19,388,453.12 |
| GTBANK PLC. |
16.77 |
17.65 |
-0.88 |
648 |
5,641,843 |
95,546,089.94 |
| IBTC CHARTERED BANK PLC. |
9.98 |
9.90 |
0.08 |
71 |
16,034,531 |
154,084,273.87 |
| INTERCONTINENTAL BANK PLC |
15.00 |
15.61 |
-0.61 |
292 |
3,203,194 |
47,995,558.33 |
| OCEANIC BANK INTERNATIONAL PLC |
13.66 |
14.13 |
-0.47 |
539 |
6,045,380 |
83,006,622.83 |
| PLATINUM HABIB BANK PLC. |
11.03 |
11.61 |
-0.58 |
179 |
8,386,492 |
92,531,767.50 |
| SKYE BANK PLC |
9.56 |
10.06 |
-0.50 |
63 |
947,600 |
9,059,056.00 |
| SPRING BANK PLC |
5.59 |
5.59 |
0.00 |
97 |
20,031,394 |
111,975,492.46 |
| STERLING BANK PLC |
4.00 |
3.90 |
0.10 |
48 |
7,036,741 |
26,429,665.18 |
| UNION BANK OF NIGERIA PLC |
19.95 |
21.00 |
-1.05 |
291 |
1,821,269 |
36,611,972.05 |
| UNITED BANK FOR AFRICA PLC |
18.43 |
19.40 |
-0.97 |
509 |
9,102,428 |
167,757,748.04 |
| UNIVERSAL TRUST BANK |
0.48 |
0.48 |
0.00 |
0 |
0 |
0.00 |
| WEMA BANK PLC |
14.29 |
14.29 |
0.00 |
5 |
643,062 |
9,189,355.98 |
| ZENITH BANK PLC |
27.23 |
28.66 |
-1.43 |
280 |
2,178,647 |
59,553,185.91 |
SECTOR TOTALS |
5,612 |
145,754,178 |
1,436,506,595.81 |
BREWERIES |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| CHAMPION BREWERIES PLC |
3.31 |
3.31 |
0.00 |
0 |
0 |
0.00 |
| GOLDEN GUINEA BREWERIES PLC |
0.68 |
0.68 |
0.00 |
0 |
0 |
0.00 |
| GUINNESS NIGERIA PLC |
103.55 |
109.00 |
-5.45 |
71 |
385,108 |
40,085,134.35 |
| INTERNATIONAL BREWERIES PLC |
7.50 |
7.15 |
0.35 |
166 |
2,200,056 |
15,272,271.55 |
| JOS INTERNATIONAL BREWERIES PLC |
6.21 |
6.21 |
0.00 |
0 |
0 |
0.00 |
| NIGERIAN BREWERIES PLC |
41.16 |
43.32 |
-2.16 |
89 |
587,336 |
24,176,089.76 |
| PREMIER BREWERIES PLC |
0.93 |
0.93 |
0.00 |
0 |
0 |
0.00 |
SECTOR TOTALS |
326 |
3,172,500 |
79,533,495.66 |
BUILDING MATERIALS |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| ASHAKA CEMENT COMPANY PLC |
26.18 |
27.55 |
-1.37 |
25 |
73,299 |
1,919,207.82 |
| BENUE CEMENT COMPANY PLC |
28.79 |
30.30 |
-1.51 |
10 |
204,455 |
5,886,259.45 |
| CEMENT COMPANY OF NORTHERN NIG |
8.84 |
9.30 |
-0.46 |
10 |
823,000 |
7,275,320.00 |
| CERAMIC MANUFACTURING NIG. PLC |
0.25 |
0.25 |
0.00 |
0 |
0 |
0.00 |
| NIGERCEM PLC |
5.00 |
5.00 |
0.00 |
0 |
0 |
0.00 |
| NIGERIAN ROPES PLC |
11.88 |
11.88 |
0.00 |
0 |
0 |
0.00 |
| NIGERIAN WIRE INDUSTRIES PLC |
2.35 |
2.35 |
0.00 |
0 |
0 |
0.00 |
| WEST AFRICAN PORTLAND CEM. CO. |
27.85 |
28.26 |
-0.41 |
68 |
1,198,318 |
33,576,142.80 |
SECTOR TOTALS |
113 |
2,299,072 |
48,656,930.07 |
CHEMICAL AND PAINTS |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| AFRICAN PAINTS NIGERIA PLC |
3.49 |
3.49 |
0.00 |
0 |
0 |
0.00 |
| BERGER PAINTS PLC |
11.01 |
11.01 |
0.00 |
0 |
0 |
0.00 |
| CHEMICAL AND ALLIED PRODUCTS PLC |
46.94 |
46.94 |
0.00 |
0 |
0 |
0.00 |
| DN MEYER NIGERIA PLC |
11.51 |
11.51 |
0.00 |
0 |
0 |
0.00 |
| IPWA PLC |
4.99 |
4.99 |
0.00 |
0 |
0 |
0.00 |
| NIGERIAN-GERMAN CHEMICALS PLC |
19.42 |
19.42 |
0.00 |
0 |
0 |
0.00 |
| PREMIER PAINTS PLC |
16.09 |
16.09 |
0.00 |
2 |
1,100 |
16,819.00 |
SECTOR TOTALS |
2 |
1,100 |
16,819.00 |
COMMERCIAL/SERVICES |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| TRANS-NATIONWIDE EXPRESS PLC |
8.04 |
8.04 |
0.00 |
0 |
0 |
0.00 |
SECTOR TOTALS |
0 |
0 |
0.00 |
COMPUTER AND OFFICE EQUIPMENT |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| ATLAS NIGERIA PLC |
0.13 |
0.13 |
0.00 |
0 |
0 |
0.00 |
| HALLMARK PAPER PRODUCTS PLC |
3.24 |
3.24 |
0.00 |
0 |
0 |
0.00 |
| NCR (NIGERIA) PLC. |
9.91 |
9.91 |
0.00 |
0 |
0 |
0.00 |
| THOMAS WYATT NIGERIA PLC |
4.42 |
4.42 |
0.00 |
4 |
12,500 |
52,500.00 |
| TRIPPLE GEE AND CO. PLC |
8.17 |
8.17 |
0.00 |
4 |
1,833 |
14,975.61 |
| WTN PLC |
2.92 |
2.92 |
0.00 |
0 |
0 |
0.00 |
SECTOR TOTALS |
8 |
14,333 |
67,475.61 |
CONGLOMERATES |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| A.G.LEVENTIS (NIG) PLC |
8.42 |
8.42 |
0.00 |
5 |
8,722 |
69,776.00 |
| CFAO NIGERIA PLC |
2.79 |
2.79 |
0.00 |
0 |
0 |
0.00 |
| CHELLARAMS PLC |
23.53 |
23.53 |
0.00 |
0 |
0 |
0.00 |
| JOHN HOLT PLC |
14.68 |
14.68 |
0.00 |
1 |
69 |
962.55 |
| PETERSON ZOCHONIS INDUSTRIES PLC |
18.91 |
19.90 |
-0.99 |
24 |
284,859 |
5,441,894.59 |
| SCOA NIGERIA PLC |
12.73 |
12.73 |
0.00 |
0 |
0 |
0.00 |
| TRANSNATIONAL CORPORATION OF NIGERIA PLC |
1.77 |
1.69 |
0.08 |
184 |
48,060,439 |
81,983,214.12 |
| UAC OF NIGERIA PLC |
32.10 |
33.20 |
-1.10 |
81 |
3,232,841 |
103,604,363.44 |
| UNILEVER NIGERIA PLC |
14.11 |
14.85 |
-0.74 |
41 |
191,670 |
2,718,788.10 |
| UTC NIGERIA PLC |
4.49 |
4.49 |
0.00 |
1 |
5,000 |
22,450.00 |
SECTOR TOTALS |
337 |
51,783,600 |
193,841,448.80 |
CONSTRUCTION |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| ARBICO PLC |
26.00 |
26.00 |
0.00 |
0 |
0 |
0.00 |
| CAPPA & D?ALBERTO PLC |
105.80 |
105.80 |
0.00 |
0 |
0 |
0.00 |
| COSTAIN (W. A.) PLC |
14.97 |
15.31 |
-0.34 |
476 |
4,767,582 |
74,376,841.03 |
| G. CAPPA PLC |
25.36 |
25.36 |
0.00 |
0 |
0 |
0.00 |
| JULIUS BERGER NIGERIA PLC |
61.60 |
61.60 |
0.00 |
13 |
35,281 |
2,064,644.12 |
| ROADS NIGERIA PLC |
3.90 |
3.90 |
0.00 |
0 |
0 |
0.00 |
SECTOR TOTALS |
489 |
4,802,863 |
76,441,485.15 |
ENGINEERING TECHNOLOGY |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| INTERLINKED TECHNOLOGIES PLC |
5.42 |
5.42 |
0.00 |
0 |
0 |
0.00 |
| NIGERIAN WIRE AND CABLE PLC |
3.46 |
3.64 |
-0.18 |
10 |
62,000 |
214,520.00 |
| ONWUKA HI-TEK INDUSTRIES PLC |
0.10 |
0.10 |
0.00 |
0 |
0 |
0.00 |
SECTOR TOTALS |
10 |
62,000 |
214,520.00 |
FOOD/BEVERAGES AND TOBBACCO |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| 7UP BOTTLING COMPANY PLC |
43.00 |
43.00 |
0.00 |
12 |
14,856 |
621,152.00 |
| CADBURY NIGERIA PLC |
30.85 |
30.85 |
0.00 |
7 |
11,736 |
343,982.16 |
| DANGOTE SUGAR REFINERY PLC |
19.74 |
20.77 |
-1.03 |
445 |
5,565,861 |
111,361,954.19 |
| FERDINAND OIL MILLS PLC |
4.24 |
4.24 |
0.00 |
0 |
0 |
0.00 |
| FLOUR MILLS PLC |
49.41 |
52.00 |
-2.59 |
44 |
111,800 |
5,539,199.67 |
| FOREMOST DAIRIES PLC |
0.51 |
0.51 |
0.00 |
0 |
0 |
0.00 |
| NATIONAL SALT COMPANY PLC |
7.22 |
7.60 |
-0.38 |
21 |
256,992 |
1,880,803.50 |
| NESTLE FOODS PLC |
203.46 |
203.46 |
0.00 |
15 |
8,905 |
1,721,247.45 |
| NIGERIAN BOTTLING COMPANY PLC |
39.00 |
39.00 |
0.00 |
8 |
8,503 |
315,048.65 |
| NORTHERN NIG. FLOUR MILLS PLC |
19.23 |
20.24 |
-1.01 |
1 |
50,210 |
965,538.30 |
| P. S. MANDRID PLC |
5.95 |
5.95 |
0.00 |
0 |
0 |
0.00 |
| TATE INDUSTRIES PLC |
0.21 |
0.21 |
0.00 |
0 |
0 |
0.00 |
| UNION DICON SALT PLC |
9.75 |
9.75 |
0.00 |
7 |
49,958 |
463,110.66 |
SECTOR TOTALS |
560 |
6,078,821 |
123,212,036.58 |
FOOTWEAR |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| FOOT WEAR AND ACCESSORIES MAN. |
5.65 |
5.65 |
0.00 |
0 |
0 |
0.00 |
| LENNARDS (NIG.) PLC |
4.48 |
4.48 |
0.00 |
0 |
0 |
0.00 |
SECTOR TOTALS |
0 |
0 |
0.00 |
FOREIGN LISTING |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| ECOBANK TRANSITIONAL INCORPORATED |
40.60 |
40.60 |
0.00 |
3 |
113,000 |
4,587,800.00 |
SECTOR TOTALS |
3 |
113,000 |
4,587,800.00 |
HEALTHCARE |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| ABOSELDEHYDE LABS. PLC |
4.92 |
4.92 |
0.00 |
0 |
0 |
0.00 |
| BCN PLC |
1.69 |
1.69 |
0.00 |
0 |
0 |
0.00 |
| CHRISTLIEB PLC |
0.56 |
0.56 |
0.00 |
0 |
0 |
0.00 |
| EKOCORP PLC |
6.49 |
6.49 |
0.00 |
0 |
0 |
0.00 |
| EVANS MEDICAL PLC |
4.40 |
4.40 |
0.00 |
8 |
34,000 |
149,160.00 |
| GLAXOSMITHKLINE CONSUMER NIG. PLC |
18.07 |
19.02 |
-0.95 |
19 |
73,438 |
1,334,749.24 |
| MAUREEN LAB. PLC |
0.27 |
0.27 |
0.00 |
0 |
0 |
0.00 |
| MAY AND BAKER NIGERIA PLC |
7.00 |
7.28 |
-0.28 |
35 |
248,974 |
1,835,003.40 |
| MORISON INDUSTRIES PLC |
15.14 |
15.14 |
0.00 |
0 |
0 |
0.00 |
| NEIMETH INTERNATIONAL PHARM. |
4.70 |
4.75 |
-0.05 |
12 |
115,834 |
525,369.68 |
| PHARMA - DEKO PLC |
11.17 |
11.17 |
0.00 |
0 |
0 |
0.00 |
SECTOR TOTALS |
74 |
472,246 |
3,844,282.32 |
INDUSTRIAL/DOMESTIC PRODUCTS |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| ALUMINIUM EXTRUSION IND. PLC |
13.04 |
13.04 |
0.00 |
0 |
0 |
0.00 |
| ALUMINIUM MAN. CO. OF NIG. PLC |
33.99 |
33.99 |
0.00 |
0 |
0 |
0.00 |
| B.O.C GASES NIGERIA PLC |
17.90 |
17.05 |
0.85 |
22 |
25,011,774 |
428,203,564.82 |
| EPIC DYNAMICS PLC |
0.81 |
0.81 |
0.00 |
0 |
0 |
0.00 |
| FIRST ALUMINIUM NIG. PLC |
5.00 |
5.00 |
0.00 |
3 |
70,000 |
350,000.00 |
| LIZ-OLOFIN PLC |
7.45 |
7.45 |
0.00 |
0 |
0 |
0.00 |
| NIGERIAN ENAMELWARE COMPANY PLC |
79.00 |
79.00 |
0.00 |
0 |
0 |
0.00 |
| NIGERIAN LAMPS INDUST. PLC |
2.63 |
2.63 |
0.00 |
0 |
0 |
0.00 |
| NIGERIAN YEAST MANUFACT. CO. P |
4.92 |
4.92 |
0.00 |
0 |
0 |
0.00 |
| OLUWA GLASS COMPANY PLC |
4.70 |
4.70 |
0.00 |
0 |
0 |
0.00 |
| VITAFOAM NIGERIA PLC |
7.13 |
7.50 |
-0.37 |
22 |
171,522 |
1,223,999.86 |
| VONO PRODUCTS PLC |
3.27 |
3.44 |
-0.17 |
3 |
150,000 |
490,500.00 |
SECTOR TOTALS |
50 |
25,403,296 |
430,268,064.68 |
INSURANCE |
|
COMPANY |
CLOSE |
OPEN |
CHANGE |
TRADES |
VOLUME |
VALUE |
| ACEN INSURANCE |
0.95 |
0.95 |
0.00 |
0 |
0 |
0.00 |
| AIICO INSURANCE PLC |
2.68 |
2.82 |
-0.14 |
152 |
2,627,877 |
7,042,710.36 |
| AMICABLE INSURANCE PLC |
0.73 |
0.73 |
0.00 |
0 |
0 |
0.00 |
| BAICO INSURANCE PLC |
3.68 |
3.68 |
0.00 |
0 |
0 |
0.00 |
| CONERSTONE STONE INSURANCE CO. PLC |
1.95 |
2.05 |
-0.10 |
28 |
2,156,080 |
4,204,426.00 |
| CONFIDENCE INSURANCE PLC |
0.64 |
0.64 |
0.00 |
0 |
0 |
0.00 |
| CONTINENTAL REINSURANCE PLC |
2.09 |
2.20 |
-0.11 |
12 |
876,179 |
1,831,214.11 |
| CRUSADER INSURANCE PLC |
7.35 |
7.35 |
0.00 |
1 |
475 |
3,491.25 |
| GREAT NIGERIA INSURANCE |
1.91 |
2.01 |
-0.10 |
1 |
178,000 |
339,980.00 |
| GUINEA INSURANCE PLC |
1.47 |
1.54 |
-0.07 |
24 |
685,421 |
1,023,368.87 |
| LAGOS ASSURANCE COMPANY PLC |
1.64 |
1.72 |
-0.08 |
115 |
5,823,367 |
9,975,934.96 |
| LAW UNION AND ROCK INSURANCE PLC |
3.80 |
3.99 |
-0.19 |
3 |
55,200 |
209,760.00 |
| LINKAGE ASSURANCE PLC |
1.22 |
1.23 |
-0.01 |
28 |
1,489,500 |
1,875,085.00 |
| MUTUAL BENEFIT ASSURANCE PLC |
2.20 |
2.31 |
-0.11 |
103 |
8,073,276 |
18,304,982.94 |
| N.E.M INSURANCE CO (NIG) PLC |
1.95 |
2.05 |
-0.10 |
195 |
9,656,170 |
19,720,385.84 |
| NFI INSURANCE PLC |
3.36 |
3.36 |
0.00 |
0 |
0 |
0.00 |
|
