Monument Securities provides, for free download, the Daily Price List for equities quoted on the Nigerian Stock Exchange over the most recent 22 trading sessions. However, our research database goes back over 20 years and archive information can be purchased on annual basis.
To purchase these archive data, please go to the price list
Quote is at July 27, 2010| Company | P Close |
Open |
High |
Low |
Close |
Change |
Trades |
Volume |
Value |
| 7UP | 47.00 |
47.00 |
47.00 |
47.00 |
47.00 |
0.00 |
12.00 |
23,432 |
1,115,614.46 |
| ABCTRANS | 0.65 |
0.65 |
0.65 |
0.65 |
0.65 |
0.00 |
16.00 |
291,884 |
185,943.88 |
| ACADEMY | 5.89 |
5.89 |
5.89 |
5.89 |
5.89 |
0.00 |
1.00 |
400 |
2,240.00 |
| ACCESS | 8.92 |
8.92 |
9.35 |
8.92 |
9.35 |
0.43 |
307.00 |
28,967,064 |
267,789,366.63 |
| ADSWITCH | 1.90 |
1.90 |
1.90 |
1.90 |
1.90 |
0.00 |
1.00 |
35,000 |
63,350.00 |
| AFRIBANK | 2.27 |
2.27 |
2.38 |
2.23 |
2.32 |
0.05 |
140.00 |
10,103,094 |
23,251,875.07 |
| AFRINSURE | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
1.00 |
2,500 |
1,250.00 |
| AFROMEDIA | 0.58 |
0.58 |
0.58 |
0.58 |
0.58 |
0.00 |
4.00 |
66,600 |
38,709.00 |
| AGLEVENT | 3.61 |
3.61 |
3.61 |
3.61 |
3.61 |
0.00 |
4.00 |
10,483 |
35,956.69 |
| AIICO | 1.15 |
1.15 |
1.20 |
1.14 |
1.20 |
0.05 |
48.00 |
13,049,782 |
15,634,039.74 |
| AIRSERVICE | 2.58 |
2.58 |
2.58 |
2.58 |
2.58 |
0.00 |
1.00 |
100 |
246.00 |
| AP | 31.26 |
31.26 |
30.00 |
30.00 |
30.00 |
-1.26 |
64.00 |
426,229 |
12,720,095.40 |
| ASHAKACEM | 18.63 |
18.63 |
19.10 |
18.63 |
19.10 |
0.47 |
64.00 |
1,081,715 |
20,482,811.79 |
| ASOSAVINGS | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
5.00 |
240,000 |
120,000.00 |
| AVONCROWN | 7.65 |
7.65 |
7.65 |
7.65 |
7.65 |
0.00 |
1.00 |
624 |
4,536.48 |
| BAGCO | 2.70 |
2.70 |
2.70 |
2.70 |
2.70 |
0.00 |
69.00 |
2,974,643 |
8,036,653.50 |
| BCC | 62.05 |
62.05 |
62.99 |
62.99 |
62.99 |
0.94 |
51.00 |
313,685 |
19,731,313.39 |
| BECOPETRO | 0.82 |
0.82 |
0.86 |
0.79 |
0.80 |
-0.02 |
25.00 |
565,944 |
458,868.59 |
| BERGER | 6.52 |
6.52 |
6.52 |
6.52 |
6.52 |
0.00 |
9.00 |
11,407 |
74,117.91 |
| BIGTREAT | 0.70 |
0.70 |
0.70 |
0.67 |
0.70 |
0.00 |
17.00 |
916,650 |
617,115.30 |
| CADBURY | 29.00 |
29.00 |
29.40 |
29.00 |
29.40 |
0.40 |
79.00 |
1,094,670 |
31,791,991.51 |
| CAP | 30.40 |
30.40 |
30.40 |
30.40 |
30.40 |
0.00 |
6.00 |
27,153 |
789,821.00 |
| CAPOIL | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
1.00 |
18,500 |
9,250.00 |
| CCNN | 16.90 |
16.90 |
16.90 |
16.80 |
16.90 |
0.00 |
50.00 |
935,087 |
15,762,858.10 |
| CHAMS | 0.60 |
0.60 |
0.60 |
0.57 |
0.59 |
-0.01 |
42.00 |
10,068,780 |
5,777,942.20 |
| CHELLARAM | 8.50 |
8.50 |
8.50 |
8.50 |
8.50 |
0.00 |
1.00 |
50 |
404.00 |
| CHEVRON | 90.10 |
90.10 |
90.10 |
90.10 |
90.10 |
0.00 |
12.00 |
19,541 |
1,755,836.10 |
| CILEASING | 2.96 |
2.96 |
2.96 |
2.96 |
2.96 |
0.00 |
14.00 |
155,830 |
442,610.60 |
| CONOIL | 49.50 |
49.50 |
49.50 |
49.50 |
49.50 |
0.00 |
37.00 |
47,581 |
2,263,117.91 |
| CONTINSURE | 1.27 |
1.27 |
1.27 |
1.27 |
1.27 |
0.00 |
2.00 |
49,630 |
62,548.60 |
| CORNERST | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
2.00 |
105,258 |
52,629.00 |
| COSTAIN | 6.62 |
6.62 |
6.62 |
6.62 |
6.62 |
0.00 |
31.00 |
212,650 |
1,366,290.20 |
| COURTVILLE | 0.52 |
0.52 |
0.52 |
0.51 |
0.52 |
0.00 |
16.00 |
2,527,189 |
1,305,121.78 |
| CRUSADER | 0.53 |
0.53 |
0.55 |
0.55 |
0.55 |
0.02 |
11.00 |
303,838 |
165,148.90 |
| CUSTODYINS | 3.35 |
3.35 |
3.40 |
3.38 |
3.40 |
0.05 |
54.00 |
1,215,716 |
4,122,336.92 |
| DAARCOMM | 0.65 |
0.65 |
0.65 |
0.65 |
0.65 |
0.00 |
39.00 |
235,500 |
155,505.00 |
| DANGFLOUR | 20.50 |
20.50 |
20.50 |
20.26 |
20.50 |
0.00 |
158.00 |
784,403 |
16,041,174.48 |
| DANGSUGAR | 18.20 |
18.20 |
18.80 |
18.01 |
18.79 |
0.59 |
122.00 |
3,429,609 |
63,501,532.06 |
| DIAMONDBNK | 7.82 |
7.82 |
7.83 |
7.55 |
7.66 |
-0.16 |
114.00 |
83,510,127 |
651,546,474.09 |
| DUNLOP | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
3.00 |
45,405 |
22,702.50 |
| ECOBANK | 4.60 |
4.60 |
4.83 |
4.65 |
4.83 |
0.23 |
55.00 |
919,047 |
4,328,708.41 |
| EKOCORP | 5.58 |
5.58 |
5.58 |
5.58 |
5.58 |
0.00 |
1.00 |
50 |
265.50 |
| ETERNAOIL | 7.10 |
7.10 |
7.11 |
7.10 |
7.11 |
0.01 |
30.00 |
8,275,826 |
58,877,813.02 |
| ETI | 16.50 |
16.50 |
17.00 |
16.90 |
17.00 |
0.50 |
33.00 |
6,265,955 |
106,310,851.44 |
| EVANSMED | 1.44 |
1.44 |
1.44 |
1.44 |
1.44 |
0.00 |
3.00 |
11,730 |
16,287.40 |
| FCMB | 7.30 |
7.30 |
7.66 |
7.11 |
7.66 |
0.36 |
64.00 |
7,564,311 |
55,130,674.04 |
| FIDELITYBK | 2.40 |
2.40 |
2.52 |
2.46 |
2.52 |
0.12 |
129.00 |
9,710,281 |
24,354,925.09 |
| FIDSON | 2.87 |
2.87 |
2.87 |
2.87 |
2.87 |
0.00 |
15.00 |
129,966 |
385,184.70 |
| FIRSTALUM | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
2.00 |
60,000 |
30,000.00 |
| FIRSTBANK | 14.20 |
14.20 |
14.29 |
13.97 |
13.98 |
-0.22 |
856.00 |
43,478,698 |
616,447,561.29 |
| FIRSTINLND | 0.58 |
0.58 |
0.60 |
0.58 |
0.60 |
0.02 |
94.00 |
12,568,251 |
7,481,329.80 |
| FLOURMILL | 75.00 |
75.00 |
75.00 |
75.00 |
75.00 |
0.00 |
77.00 |
1,827,115 |
137,035,482.90 |
| FTNCOCOA | 0.68 |
0.68 |
0.71 |
0.65 |
0.70 |
0.02 |
28.00 |
2,401,951 |
1,625,799.21 |
| GLAXOSMITH | 29.19 |
29.19 |
29.19 |
29.19 |
29.19 |
0.00 |
25.00 |
253,713 |
7,591,781.15 |
| GOLDINSURE | 0.67 |
0.67 |
0.64 |
0.64 |
0.64 |
-0.03 |
2.00 |
56,000 |
35,840.00 |
| GTASSURE | 2.10 |
2.10 |
2.11 |
2.09 |
2.10 |
0.00 |
38.00 |
3,586,505 |
7,533,401.15 |
| GUARANTY | 17.00 |
17.00 |
17.02 |
16.99 |
17.00 |
0.00 |
557.00 |
29,739,240 |
505,576,831.78 |
| GUINEAINS | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
1.00 |
14,414 |
7,207.00 |
| GUINNESS | 162.00 |
162.00 |
162.00 |
162.00 |
162.00 |
0.00 |
86.00 |
243,856 |
39,567,026.52 |
| HMARKINS | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
1.00 |
59,000 |
29,500.00 |
| HONYFLOUR | 6.60 |
6.60 |
6.60 |
6.60 |
6.60 |
0.00 |
27.00 |
222,597 |
1,469,018.20 |
| IBTC | 9.48 |
9.48 |
9.31 |
9.18 |
9.30 |
-0.18 |
48.00 |
1,050,766 |
9,726,503.38 |
| IHS | 4.02 |
4.02 |
4.02 |
4.02 |
4.02 |
0.00 |
1.00 |
40,000 |
152,800.00 |
| IKEJAHOTEL | 1.40 |
1.40 |
1.47 |
1.47 |
1.47 |
0.07 |
8.00 |
116,289 |
166,075.95 |
| INTBREW | 6.99 |
6.99 |
6.99 |
6.99 |
6.99 |
0.00 |
41.00 |
324,390 |
2,182,749.10 |
| INTENEGINS | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
16.00 |
657,428 |
328,714.00 |
| INTERCONT | 2.15 |
2.15 |
2.25 |
2.25 |
2.25 |
0.10 |
141.00 |
5,597,888 |
12,593,748.00 |
| IPWA | 1.04 |
1.04 |
1.04 |
1.04 |
1.04 |
0.00 |
2.00 |
3,100 |
3,069.00 |
| JAPAULOIL | 1.57 |
1.57 |
1.61 |
1.54 |
1.54 |
-0.03 |
104.00 |
2,327,146 |
3,646,454.34 |
| JBERGER | 55.00 |
55.00 |
55.00 |
55.00 |
55.00 |
0.00 |
20.00 |
543,740 |
29,906,167.50 |
| LASACO | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
4.00 |
204,800 |
102,400.00 |
| LAWUNION | 0.50 |
0.50 |
0.52 |
0.50 |
0.52 |
0.02 |
33.00 |
7,795,298 |
3,939,433.57 |
| LINKASSURE | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
5.00 |
1,020,000 |
510,000.00 |
| LIVESTOCK | 0.59 |
0.59 |
0.60 |
0.58 |
0.58 |
-0.01 |
10.00 |
309,222 |
182,694.92 |
| LONGMAN | 6.18 |
6.18 |
6.18 |
6.18 |
6.18 |
0.00 |
3.00 |
12,800 |
76,800.00 |
| MAYBAKER | 5.61 |
5.61 |
5.60 |
5.60 |
5.60 |
-0.01 |
14.00 |
187,405 |
1,054,607.21 |
| MBENEFIT | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
2.00 |
91,806 |
45,903.00 |
| MOBIL | 165.94 |
165.94 |
165.94 |
165.94 |
165.94 |
0.00 |
25.00 |
21,655 |
3,416,443.90 |
| MTI | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
2.00 |
11,222 |
5,611.00 |
| MULTIVERSE | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
1.00 |
100,000 |
50,000.00 |
| NAHCO | 10.25 |
10.25 |
10.35 |
10.30 |
10.35 |
0.10 |
78.00 |
535,743 |
5,531,325.45 |
| NASCON | 7.40 |
7.40 |
7.40 |
7.40 |
7.40 |
0.00 |
27.00 |
238,903 |
1,741,976.31 |
| NB | 66.27 |
66.27 |
69.58 |
68.00 |
69.58 |
3.31 |
137.00 |
1,099,621 |
75,004,676.01 |
| NBC | 32.55 |
32.55 |
32.55 |
32.55 |
32.55 |
0.00 |
23.00 |
63,353 |
2,104,724.87 |
| NCR | 7.35 |
7.35 |
7.35 |
7.35 |
7.35 |
0.00 |
5.00 |
5,000 |
34,950.00 |
| NEIMETH | 2.53 |
2.53 |
2.53 |
2.53 |
2.53 |
0.00 |
1.00 |
1,100 |
2,651.00 |
| NEM | 0.51 |
0.51 |
0.52 |
0.50 |
0.50 |
-0.01 |
20.00 |
2,915,374 |
1,464,307.00 |
| NESTLE | 356.00 |
356.00 |
356.00 |
356.00 |
356.00 |
0.00 |
48.00 |
215,146 |
78,891,023.61 |
| NIGERINS | 1.10 |
1.10 |
1.15 |
1.15 |
1.15 |
0.05 |
7.00 |
97,500 |
110,695.00 |
| NIWICABLE | 0.70 |
0.70 |
0.70 |
0.70 |
0.70 |
0.00 |
3.00 |
17,000 |
11,390.00 |
| OANDO | 69.51 |
69.51 |
69.50 |
69.48 |
69.50 |
-0.01 |
116.00 |
705,288 |
49,004,635.07 |
| OASISINS | 0.55 |
0.55 |
0.55 |
0.55 |
0.55 |
0.00 |
1.00 |
5,000 |
2,650.00 |
| OCEANIC | 2.04 |
2.04 |
2.14 |
2.02 |
2.05 |
0.01 |
316.00 |
19,681,533 |
41,481,646.94 |
| OKOMUOIL | 12.26 |
12.26 |
12.26 |
12.26 |
12.26 |
0.00 |
9.00 |
20,692 |
241,061.80 |
| OMATEK | 0.57 |
0.57 |
0.59 |
0.58 |
0.58 |
0.01 |
11.00 |
339,538 |
195,525.90 |
| PLATINUM | 1.54 |
1.54 |
1.59 |
1.47 |
1.49 |
-0.05 |
100.00 |
5,717,028 |
8,640,937.42 |
| PREMPAINTS | 13.40 |
13.40 |
13.40 |
13.40 |
13.40 |
0.00 |
1.00 |
100 |
1,273.00 |
| PRESCO | 5.68 |
5.68 |
5.68 |
5.68 |
5.68 |
0.00 |
11.00 |
310,580 |
1,737,919.20 |
| PZ | 32.00 |
32.00 |
32.45 |
32.00 |
32.45 |
0.45 |
54.00 |
449,866 |
14,602,932.36 |
| REDSTAREX | 3.99 |
3.99 |
3.86 |
3.80 |
3.80 |
-0.19 |
50.00 |
1,650,148 |
6,304,491.50 |
| REGALINS | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
2.00 |
30,000 |
15,000.00 |
| RESORTSAL | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
9.00 |
711,000 |
355,500.00 |
| ROYALEX | 0.76 |
0.76 |
0.76 |
0.76 |
0.76 |
0.00 |
1.00 |
2,000 |
1,460.00 |
| RTBRISCOE | 3.89 |
3.89 |
3.76 |
3.76 |
3.76 |
-0.13 |
15.00 |
172,440 |
655,483.90 |
| SKYEBANK | 7.31 |
7.31 |
7.31 |
7.21 |
7.30 |
-0.01 |
140.00 |
12,220,507 |
88,819,279.89 |
| SKYESHELT | 100.00 |
100.00 |
100.00 |
100.00 |
100.00 |
0.00 |
22.00 |
97,417 |
9,741,700.00 |
| SOVRENINS | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
2.00 |
50,076 |
25,038.00 |
| SPRINGBANK | 0.60 |
0.60 |
0.63 |
0.63 |
0.63 |
0.03 |
4.00 |
262,312 |
165,256.56 |
| STACO | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
1.00 |
3,000 |
1,500.00 |
| STARCOMMS | 2.00 |
2.00 |
2.10 |
2.00 |
2.10 |
0.10 |
24.00 |
1,617,925 |
3,384,021.25 |
| STDINSURE | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
4.00 |
25,000 |
12,500.00 |
| STERLNBANK | 2.14 |
2.14 |
2.24 |
2.10 |
2.24 |
0.10 |
108.00 |
6,213,454 |
13,379,882.51 |
| TANTALIZER | 0.77 |
0.77 |
0.80 |
0.77 |
0.77 |
0.00 |
18.00 |
3,624,328 |
2,848,768.56 |
| TOTAL | 250.00 |
250.00 |
250.00 |
250.00 |
250.00 |
0.00 |
9.00 |
7,887 |
1,971,750.00 |
| TOURIST | 4.77 |
4.77 |
4.77 |
4.54 |
4.77 |
0.00 |
6.00 |
49,006,000 |
227,087,240.00 |
| TRANSCORP | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
23.00 |
15,774,312 |
7,887,156.00 |
| TRIPPLEG | 4.16 |
4.16 |
4.16 |
4.16 |
4.16 |
0.00 |
1.00 |
50 |
198.00 |
| UACN | 43.20 |
43.20 |
44.00 |
43.00 |
44.00 |
0.80 |
94.00 |
4,559,932 |
198,065,697.03 |
| UAC-PROP | 20.90 |
20.90 |
20.90 |
20.90 |
20.90 |
0.00 |
19.00 |
806,235 |
16,851,021.30 |
| UBA | 10.52 |
10.52 |
10.94 |
10.74 |
10.85 |
0.33 |
309.00 |
19,813,830 |
214,037,774.15 |
| UBN | 5.90 |
5.90 |
6.19 |
5.88 |
5.89 |
-0.01 |
315.00 |
22,515,185 |
137,054,381.82 |
| UNHOMES | 0.62 |
0.62 |
0.65 |
0.65 |
0.65 |
0.03 |
12.00 |
1,426,750 |
927,387.50 |
| UNIC | 0.52 |
0.52 |
0.52 |
0.52 |
0.52 |
0.00 |
8.00 |
831,478 |
432,468.56 |
| UNILEVER | 24.00 |
24.00 |
24.01 |
24.00 |
24.00 |
0.00 |
60.00 |
1,106,032 |
26,527,561.14 |
| UNIONDAC | 0.64 |
0.64 |
0.67 |
0.63 |
0.67 |
0.03 |
33.00 |
1,478,200 |
935,836.67 |
| UNITYBNK | 1.11 |
1.11 |
1.11 |
1.11 |
1.11 |
0.00 |
24.00 |
11,121,786 |
12,345,182.46 |
| UNIVINSURE | 0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
2.00 |
37,225 |
18,612.50 |
| UNTL | 1.12 |
1.12 |
1.12 |
1.12 |
1.12 |
0.00 |
1.00 |
100 |
112.00 |
| UPL | 7.50 |
7.50 |
7.50 |
7.50 |
7.50 |
0.00 |
16.00 |
235,043 |
1,764,902.60 |
| VITAFOAM | 6.27 |
6.27 |
6.20 |
6.16 |
6.20 |
-0.07 |
24.00 |
731,699 |
4,523,539.55 |
| VONO | 0.52 |
0.52 |
0.52 |
0.52 |
0.52 |
0.00 |
1.00 |
12,000 |
6,120.00 |
| WAPCO | 39.52 |
39.52 |
40.25 |
40.00 |
40.25 |
0.73 |
53.00 |
973,426 |
39,050,729.55 |
| WAPIC | 0.53 |
0.53 |
0.55 |
0.52 |
0.55 |
0.02 |
28.00 |
2,645,568 |
1,413,446.84 |
| WEMABANK | 1.10 |
1.10 |
1.15 |
1.10 |
1.15 |
0.05 |
126.00 |
9,809,028 |
11,089,183.47 |
| ZENITHBANK | 13.50 |
13.50 |
14.14 |
13.61 |
13.95 |
0.45 |
515.00 |
18,124,292 |
251,858,515.75 |
