Kapital Care Trust and Securities Share Prices Page
 
 

DAILY PRICES as at Tuesday, December 18, 2007

Export
Symbol PClose Open High Low Close Change % Change Trades Volume Value
7UP 45.03 45.03 45.50 45.03 45.10 0.07 0.16 30 28,763 1,297,478.24
ABCTRANS 2.50 2.60 2.62 2.60 2.62 0.02 0.77 4 45,000 117,500.00
ACADEMY 5.40 5.40 5.40 5.40 5.40 0.00 0.00 2 14,456 78,062.40
ACCESS 17.98 17.98 18.39 17.90 18.39 0.41 2.28 234 7,680,809 138,933,582.90
ACENINS 0.95 0.95 0.95 0.95 0.95 0.00 0.00 2 100,000 95,000.00
ADSWITCH 2.80 2.66 2.66 2.66 2.66 0.00 0.00 1 15,000 39,900.00
AFPRINT 2.80 2.94 2.94 2.66 2.66 (0.28) (9.52) 18 226,618 613,435.88
AFRIBANK 30.49 30.49 30.49 30.49 30.49 0.00 0.00 129 38,312,033 1,168,133,886.00
AFROIL 5.76 5.76 5.76 5.48 5.76 0.00 0.00 28 419,544 2,312,609.56
AFRPAINTS 2.42 2.54 2.54 2.54 2.54 0.00 0.00 5 14,000 35,560.00
AGLEVENT 3.57 3.74 3.74 3.65 3.74 0.00 0.00 10 312,000 1,148,880.00
AIICO 3.43 3.43 3.43 3.43 3.43 0.00 0.00 63 13,151,542 45,109,789.06
AIRSERVICE 18.00 18.50 18.90 18.50 18.90 0.40 2.16 20 1,193,722 22,348,715.80
ALUMACO 2.90 2.90 2.90 2.90 2.90 0.00 0.00 2 261 756.90
AP 87.00 84.73 87.00 84.73 87.00 2.27 2.68 59 58,245 4,996,871.60
ARBICO 2.88 2.88 2.88 2.88 2.88 0.00 0.00 1 400 1,152.00
ASHAKACEM 49.95 49.95 52.00 49.50 52.00 2.05 4.10 66 435,043 22,264,535.04
AVONCROWN 3.96 3.80 3.80 3.80 3.80 0.00 0.00 4 52,014 197,653.20
BAICO 2.52 2.52 2.52 2.52 2.52 0.00 0.00 1 16,500 41,580.00
BCC 45.99 44.10 48.00 44.10 46.00 1.90 4.31 39 1,035,942 48,538,861.93
BERGER 7.60 7.90 7.98 7.90 7.98 0.08 1.01 22 167,616 1,332,486.80
BETAGLAS 14.25 14.25 14.25 13.54 13.80 (0.45) (3.16) 14 286,820 3,916,759.00
BOCGAS 8.40 8.40 8.40 7.98 7.98 (0.42) (5.00) 6 99,740 797,787.20
CADBURY 32.00 31.11 32.59 31.11 32.59 1.48 4.76 76 172,648 5,508,937.30
CAP 59.12 56.17 59.00 56.17 59.00 2.83 5.04 23 405,788 23,341,977.86
CAPALBETO 39.02 39.02 39.26 39.02 39.25 0.23 0.59 4 41,998 1,648,172.43
CAPOIL 1.59 1.66 1.66 1.66 1.66 0.00 0.00 1 15,429 25,612.14
CCNN 19.40 19.51 20.30 19.51 20.30 0.79 4.05 27 157,273 3,136,550.40
CHELLARAM 7.70 8.08 8.08 8.08 8.08 0.00 0.00 4 109,050 881,124.00
CHEVRON 160.00 160.00 162.00 160.00 160.00 0.00 0.00 22 55,331 8,855,460.00
CILEASING 5.20 5.40 5.40 5.11 5.37 (0.03) (0.56) 54 2,099,854 11,025,503.84
CONOIL 59.60 57.02 59.00 57.02 58.00 0.98 1.72 44 71,506 4,149,011.92
CONTINSURE 3.10 3.25 3.25 3.25 3.25 0.00 0.00 24 2,426,850 7,887,262.50
CORNERST 3.36 3.52 3.52 3.52 3.52 0.00 0.00 34 1,284,500 4,521,440.00
COSTAIN 18.89 18.89 18.89 18.89 18.89 0.00 0.00 5 24,000 453,360.00
CRUSADER 4.52 4.74 4.74 4.74 4.74 0.00 0.00 17 13,240,066 62,757,912.84
CUSTODYINS 3.16 3.31 3.31 3.31 3.31 0.00 0.00 11 8,330,000 27,572,300.00
CUTIX 8.50 8.92 8.92 8.92 8.92 0.00 0.00 4 22,823 203,581.16
DANGSUGAR 35.04 34.75 35.30 34.75 35.10 0.35 1.01 200 8,815,138 309,149,614.10
DIAMONDBNK 17.98 18.01 18.34 17.95 18.34 0.33 1.83 195 6,539,631 118,217,090.40
DNMEYER 6.40 6.30 6.72 6.30 6.72 0.42 6.67 8 28,399 188,620.15
DUNLOP 3.10 3.25 3.25 3.18 3.18 (0.07) (2.15) 167 16,033,525 51,876,991.80
ECOBANK 7.95 7.95 7.95 7.95 7.95 0.00 0.00 120 4,403,818 35,010,353.10
EKOCORP 5.85 5.85 5.90 5.85 5.85 0.00 0.00 6 89,219 524,431.15
ELLAHLAKES 3.67 3.67 3.67 3.49 3.49 (0.18) (4.90) 2 41,603 149,983.01
ENAMELWA 5.53 5.80 5.80 5.80 5.80 0.00 0.00 1 15,000 87,000.00
EQUITYASUR 1.39 1.45 1.45 1.45 1.45 0.00 0.00 16 7,942,106 11,516,053.70
ETERNAOIL 17.99 17.99 18.88 17.10 18.88 0.89 4.95 66 500,477 9,207,016.48
ETI 173.25 173.25 173.25 173.25 173.25 0.00 0.00 7 50,000 8,662,500.00
EVANSMED 6.05 6.35 6.35 5.77 6.35 0.00 0.00 21 230,540 1,400,364.44
FCMB 17.45 17.45 17.45 17.45 17.45 0.00 0.00 26 946,828 16,522,148.60
FIDELITYBK 11.99 11.99 11.99 11.99 11.99 0.00 0.00 122 29,202,375 350,136,476.30
FIRSTALUM 2.25 2.30 2.36 2.30 2.36 0.06 2.61 23 1,660,187 3,841,084.14
FIRSTBANK 40.01 40.01 40.36 39.90 40.30 0.29 0.72 879 11,012,147 442,055,530.60
FIRSTINLND 13.30 13.30 13.30 13.30 13.30 0.00 0.00 18 707,104 9,404,483.20
FLOURMILL 75.50 75.00 78.00 75.00 77.00 2.00 2.67 96 346,346 26,328,921.28
FOOTWEAR 1.95 1.86 1.86 1.86 1.86 0.00 0.00 2 30,000 55,800.00
GCAPPA 4.11 4.11 4.11 4.11 4.11 0.00 0.00 2 3,500 14,385.00
GLAXOSMITH 19.63 18.76 20.61 18.76 20.61 1.85 9.86 39 1,052,237 21,260,895.47
GNI 3.80 3.80 3.80 3.80 3.80 0.00 0.00 4 119,000 452,200.00
GUARANTY 32.55 33.75 34.17 32.80 33.00 (0.75) (2.22) 870 20,630,093 699,029,597.00
GUINEAINS 1.86 1.95 1.95 1.95 1.95 0.00 0.00 5 563,500 1,098,825.00
GUINNESS 130.00 130.00 136.00 130.00 136.00 6.00 4.62 175 1,566,736 209,431,128.30
IBTC 17.01 17.03 17.50 17.00 17.50 0.47 2.76 233 2,647,811 45,694,756.03
IKEJAHOTEL 4.08 4.10 4.28 4.10 4.28 0.18 4.39 23 515,120 2,200,984.00
INTENEGINS 1.77 1.85 1.85 1.85 1.85 0.00 0.00 20 5,406,025 10,001,146.25
INTERCONT 29.99 29.99 30.00 29.02 29.80 (0.19) (0.63) 476 29,699,415 880,496,057.70
IPWA 4.49 4.71 4.71 4.71 4.71 0.00 0.00 5 9,000 42,390.00
JAPAULOIL 6.02 6.02 6.02 6.02 6.02 0.00 0.00 31 10,876,770 65,478,155.40
JBERGER 81.00 81.00 81.00 77.84 77.84 (3.16) (3.90) 7 28,639 2,229,575.76
JOHNHOLT 4.51 4.51 4.51 4.29 4.29 (0.22) (4.88) 4 16,259 69,808.09
JULI 0.57 0.55 0.55 0.55 0.55 0.00 0.00 2 300,000 165,000.00
LASACO 2.73 2.86 2.86 2.86 2.86 0.00 0.00 55 10,437,428 29,851,044.08
LAWUNION 3.30 3.46 3.46 3.46 3.46 0.00 0.00 4 20,849 72,137.54
LENNARDS 2.09 1.99 1.99 1.99 1.99 0.00 0.00 2 4,200 8,358.00
LINKASSURE 2.13 2.23 2.23 2.23 2.23 0.00 0.00 17 6,998,232 15,606,057.36
LIVESTOCK 2.92 3.06 3.06 2.78 3.06 0.00 0.00 39 5,822,875 17,804,623.86
LONGMAN 15.00 15.00 15.75 15.00 15.75 0.75 5.00 11 117,785 1,822,875.50
MAYBAKER 11.83 12.30 12.42 12.21 12.42 0.12 0.98 87 1,004,384 12,428,444.66
MBENEFIT 3.10 3.25 3.25 3.25 3.25 0.00 0.00 34 2,246,886 7,302,379.50
MOBIL 180.00 180.00 189.00 180.00 180.00 0.00 0.00 30 35,701 6,623,376.00
MORISON 1.87 1.96 1.96 1.96 1.96 0.00 0.00 1 200 392.00
NAHCO 27.10 27.00 27.48 26.50 26.50 (0.50) (1.85) 91 1,621,698 43,338,297.93
NAMPAK 7.85 7.50 7.50 7.50 7.50 0.00 0.00 2 3,260 24,450.00
NASCON 15.82 16.00 16.61 16.00 16.61 0.61 3.81 36 621,384 10,296,560.04
NB 47.54 47.52 48.00 46.04 48.00 0.48 1.01 201 2,875,385 136,737,588.60
NBC 55.52 53.00 58.00 53.00 54.02 1.02 1.92 55 522,127 29,685,178.01
NEIMETH 4.18 4.20 4.38 4.06 4.06 (0.14) (3.33) 26 433,473 1,864,927.94
NEM 2.37 2.48 2.48 2.48 2.48 0.00 0.00 32 24,091,578 59,747,113.44
NESTLE 241.81 241.82 241.82 232.00 241.81 (0.01) (0.00) 57 62,431 15,016,167.76
NIGERINS 3.90 4.09 4.09 4.09 4.09 0.00 0.00 16 520,672 2,129,548.48
NIG-GERMAN 19.20 20.00 20.16 18.24 20.16 0.16 0.80 18 67,133 1,314,208.16
NIGROPES 3.55 3.55 3.55 3.55 3.55 0.00 0.00 1 1,000 3,550.00
NIWICABLE 5.69 5.70 5.97 5.70 5.97 0.27 4.74 28 4,962,000 29,605,725.00
NNFM 16.59 16.59 16.60 16.59 16.59 0.00 0.00 12 91,760 1,522,398.40
OANDO 80.00 79.01 81.00 79.01 80.00 0.99 1.25 105 561,623 45,334,565.53
OASISINS 1.92 2.01 2.01 2.01 2.01 0.00 0.00 5 3,062,833 6,156,294.33
OCEANIC 29.43 29.43 29.99 29.00 29.40 (0.03) (0.10) 262 12,761,608 372,760,452.70
OKOMUOIL 30.50 32.02 32.02 30.00 32.02 0.00 0.00 22 459,312 14,437,423.29
PHARMDEKO 5.05 5.05 5.05 5.05 5.05 0.00 0.00 1 5,000 25,250.00
PLATINUM 25.51 25.51 25.51 25.51 25.51 0.00 0.00 19 4,059,060 103,546,620.60
POLYPROD 1.90 1.95 1.99 1.95 1.99 0.04 2.05 7 66,604 132,533.96
PREMPAINTS 1.11 1.16 1.16 1.16 1.16 0.00 0.00 1 1,250 1,450.00
PRESCO 9.55 9.60 9.99 9.60 9.99 0.39 4.06 12 194,834 1,937,663.23
PRESTIGE 6.83 7.17 7.17 7.17 7.17 0.00 0.00 5 168,291 1,206,646.47
PZ 23.75 23.75 24.33 23.70 24.00 0.25 1.05 79 554,960 13,280,937.30
REDSTAREX 4.41 4.63 4.63 4.63 4.63 0.00 0.00 4 31,000 143,530.00
ROADS 1.55 1.55 1.55 1.55 1.55 0.00 0.00 1 2,000 3,100.00
ROYALEX 3.94 4.13 4.13 4.13 4.13 0.00 0.00 11 253,678 1,047,690.14
RTBRISCOE 28.02 28.10 29.42 28.10 29.42 1.32 4.70 31 231,733 6,782,718.14
SCOA 2.84 2.75 2.75 2.75 2.75 0.00 0.00 6 104,000 286,000.00
SKYEBANK 16.00 15.99 15.99 15.50 15.90 (0.09) (0.56) 203 18,558,689 291,093,014.50
SOVRENINS 2.83 2.97 2.97 2.97 2.97 0.00 0.00 4 352,000 1,045,440.00
STACO 2.26 2.37 2.37 2.37 2.37 0.00 0.00 14 11,412,534 27,047,705.58
STDINSURE 3.46 3.63 3.63 3.63 3.63 0.00 0.00 8 469,845 1,705,537.35
STERLNBANK 7.28 7.28 7.28 7.28 7.28 0.00 0.00 46 1,020,861 7,431,868.08
THOMASWY 3.60 3.60 3.60 3.60 3.60 0.00 0.00 1 1,000 3,600.00
TOTAL 163.00 164.00 164.00 163.00 163.00 (1.00) (0.61) 13 33,401 5,473,197.00
TOURIST 2.81 2.95 2.95 2.95 2.95 0.00 0.00 1 1,000 2,950.00
TRANSCORP 3.59 3.70 3.76 3.60 3.76 0.06 1.62 203 20,680,678 77,474,002.32
TRANSEXPR 0.93 0.97 0.97 0.97 0.97 0.00 0.00 1 20,000 19,400.00
TRIPPLEG 5.20 5.19 5.20 4.94 4.94 (0.25) (4.82) 25 529,133 2,731,851.79
UACN 39.75 39.76 41.00 39.76 40.31 0.55 1.38 82 506,432 20,497,731.12
UAC-PROP 20.90 20.91 21.93 20.91 21.93 1.02 4.88 22 156,507 3,302,511.12
UBA 55.01 55.00 55.30 54.80 54.87 (0.13) (0.24) 409 14,945,021 821,920,967.10
UBN 50.33 48.20 50.40 48.20 50.38 2.18 4.52 5,226 299,093,659 14,955,867,808.00
UNHOMES 6.91 7.25 7.25 7.23 7.25 0.00 0.00 73 6,060,055 43,933,392.11
UNIC 3.15 3.30 3.30 3.30 3.30 0.00 0.00 12 1,165,018 3,844,559.40
UNILEVER 17.52 17.38 18.30 17.38 18.30 0.92 5.29 138 877,952 15,657,523.47
UNIONDICON 8.15 8.15 8.15 8.15 8.15 0.00 0.00 4 20,040 163,326.00
UNITYBNK 7.21 7.57 7.57 7.21 7.57 0.00 0.00 534 65,417,525 492,997,480.40
UNTL 1.15 1.20 1.20 1.20 1.20 0.00 0.00 30 216,052 259,262.40
UPL 7.45 7.45 7.60 7.10 7.20 (0.25) (3.36) 17 579,096 4,238,596.20
UTC 2.88 2.95 3.02 2.95 3.00 0.05 1.69 22 898,543 2,697,191.94
VITAFOAM 7.90 7.53 8.29 7.53 8.15 0.62 8.23 59 2,200,481 17,451,920.99
VONO 2.90 2.92 3.00 2.92 3.00 0.08 2.74 4 46,998 139,234.12
WAPCO 66.18 65.21 67.05 65.21 66.70 1.49 2.28 79 2,069,411 138,254,724.40
WAPIC 7.37 7.73 7.73 7.73 7.73 0.00 0.00 28 319,229 2,467,640.17
WEMABANK 15.00 15.00 15.00 15.00 15.00 0.00 0.00 45 582,474 8,737,110.00
ZENITHBANK 46.09 46.09 46.09 46.09 46.09 0.00 0.00 253 5,319,087 245,156,719.80