Capital Bancorp Limited

home | client login | contact | faq

21 November 2008

ADSWITCH 2.99

0.00 CUTIX 9.59

-0.50 LIVESTOCK 3.61

-0.19 OKOMUOIL 32.79

0.00 PRESCO 13.05

0.00 NAHCO 12.53

-0.65 DUNLOP 1.49

-0.07 RTBRISCOE 18.00

0.00 ACCESS 8.13

-0.42 AFRIBANK 13.72

-0.72 DIAMONDBNK 9.03

-0.47 ECOBANK 27.96

0.00 FCMB 5.93

-0.31 FIDELITYBK 5.20

-0.22 FIRSTBANK 24.50

-0.39 FIRSTINLND 5.13

-0.27 GUARANTY 15.15

-0.79 IBTC 9.95

-0.05 INTERCONT 13.70

-0.55 OCEANIC 12.34

-0.64 PLATINUM 9.96

-0.52 SKYEBANK 8.64

-0.45 SPRINGBANK 5.59

0.00 STERLNBANK 3.97

0.14 UBA 16.64

-0.87 UBN 19.50

0.53 UNITYBNK 3.43

-0.18 WEMABANK 14.29

0.00 ZENITHBANK 26.25

0.38 GUINNESS 93.47

-4.91 INTBREW 7.12

-0.37 NB 37.16

-1.95 ASHAKACEM 23.64

-1.24 BCC 26.00

-1.36 CCNN 7.98

-0.42 WAPCO 25.14

-1.32 BERGER 10.46

-0.55 CAP 46.94

0.00 DNMEYER 11.51

0.00 REDSTAREX 4.14

0.00 THOMASWY 4.20

-0.22 TRIPPLEG 8.17

0.00 AGLEVENT 8.42

0.00 PZ 17.08

-0.89 SCOA 12.73

0.00 TRANSCORP 1.61

-0.08 UACN 32.53

1.53 UNILEVER 12.74

-0.67 COSTAIN 14.00

-0.23 JBERGER 61.60

0.00 NIWICABLE 3.46

0.00 CADBURY 30.85

0.00 DANGFLOUR 15.80

-0.83 DANGSUGAR 17.83

-0.93 FLOURMILL 46.95

0.00 NASCON 6.52

-0.34 NBC 39.00

0.00 NESTLE 203.46

0.00 NNFM 18.27

-0.96 UNIONDICON 9.75

0.00 UTC 4.49

0.00 EVANSMED 4.18

0.00 GLAXOSMITH 18.07

0.00 MAYBAKER 6.65

0.00 NEIMETH 4.47

0.00 BOCGAS 17.88

-0.91 LIZOLOFIN 7.45

0.00 VITAFOAM 6.45

-0.33 VONO 3.27

0.00 AIICO 2.43

-0.12 CONTINSURE 1.90

-0.09 CORNERST 1.93

0.07 CRUSADER 7.35

0.00 CUSTODYINS 3.24

-0.17 EQUITYASUR 5.06

0.00 GUINEAINS 1.33

-0.07 HMARKINS 1.15

0.05 IAINSURE 0.50

0.00 INTENEGINS 2.71

0.00 LASACO 1.49

-0.07 LAWUNION 3.80

0.00 LINKASSURE 1.11

-0.05 MBENEFIT 1.99

-0.10 NEM 1.77

-0.09 NIGERINS 4.17

0.00 OASISINS 5.43

0.00 REGALINS 1.03

-0.05 ROYALEX 3.38

0.00 SOVRENINS 1.43

-0.07 STACO 6.70

0.00 STDINSURE 1.81

-0.09 UNIC 1.77

-0.09 UNIVINSURE 0.90

0.00 WAPIC 4.62

0.22 CILEASING 11.10

0.00 JAPAULOIL 3.70

-0.19 UNHOMES 3.60

-0.09 BAGCO 3.80

-0.03 BETAGLAS 21.78

0.00 AP 293.98

0.00 CHEVRON 240.97

0.00 CONOIL 94.63

0.00 ETERNAOIL 31.10

0.00 MOBIL 348.62

0.00 OANDO 96.95

-5.10 TOTAL 241.56

0.00 UPL 7.98

0.38 UAC-PROP 26.80

0.00 ABCTRANS 2.07

-0.10 AFPRINT 5.00

0.00 ETI 40.60

0.00

Our Background

Our Management

Our Directors

Our Transactions

Corporate Finance

Capital Market Services

Money Market Services

Investment Management

Daily Market Update

Market Data

Financial Year End

News Letters

Press Releases

Market News

Contact Information

Feedback

Abuja Sec. & Comm. Exchange

Central Bank of Nigeria

Crusader Insurance Plc

Crusader Pensions Ltd

Debt Management Office

Nigerian Stock Exchange

Pencom Nigeria

Securities Exchange Comm.

Corporate Headquaters:
3rd & 4th Floors
9/11 Macarthy Street
Onikan, Lagos
Nigeria

Port Harcourt Office:
Plot 22, Trans Amadi Industrial Layout
1st Floor, Wema Bank Building,
Port Harcourt
Rivers State
Nigeria

Telephone:
+234 1 462 2371-5

Fax:
+234 1 462 2370

Postal:
P. O. Box 1362
Lagos
Nigeria

Email:
info@capitalbancorpng.com

COMPANY: INTERCONT

Friday, 21 November 2008
Prev Close:	14.25
Open:	14.25
Close:	13.7
Change:	-0.55
High:	14
Low:	13.54
Trades:	205
Volume:	2,382,932
Value:	32,849,293.81

TRADES TREND

VOLUME TREND

View NSE Daily Pricelist (Please, click on company for more data)

Friday, 21 November 2008
Company	Previous Close	Open	High	Low	Close	Change	Trades	Volume	Value(N)
ABBEYBDS	4.1	4.1	3.9	3.9	4.1	0	4	7,000	27,300.00
ABCTRANS	2.17	2.17	2.07	2.07	2.07	-0.1	7	127,227	263,359.89
ACCESS	8.55	8.55	8.13	8.13	8.13	-0.42	243	4,828,967	39,259,501.71
AFPRINT	5	5	4.75	4.75	5	0	1	1,250	5,937.50
AFRIBANK	14.44	14.44	13.72	13.72	13.72	-0.72	28	853,078	11,704,230.16
AGLEVENT	8.42	8.42	8	8	8.42	0	1	2,000	16,000.00
AIICO	2.55	2.55	2.43	2.43	2.43	-0.12	118	1,425,960	3,465,082.80
AIRSERVICE	14.44	14.44	13.72	13.72	14.44	0	2	2,000	27,440.00
AP	293.98	293.98	293.98	293.98	293.98	0	7	3,903	1,147,403.94
ASHAKACEM	24.88	24.88	23.64	23.64	23.64	-1.24	22	108,821	2,572,528.44
ASOSAVINGS	2.09	2.09	2	1.99	1.99	-0.1	31	979,237	1,950,070.38
BAGCO	3.83	3.83	4	3.64	3.8	-0.03	490	879,360	3,349,570.38
BCC	27.36	27.36	26	26	26	-1.36	11	117,755	3,061,630.00
BERGER	11.01	11.01	10.46	10.46	10.46	-0.55	2	200,000	2,092,000.00
BETAGLAS	21.78	21.78	20.7	20.7	21.78	0	1	1,032	21,362.40
BIGTREAT	3.95	3.95	4.14	3.76	4	0.05	24	2,880,500	11,462,490.00
BOCGAS	18.79	18.79	19.72	17.86	17.88	-0.91	76	498,294	9,226,935.35
CADBURY	30.85	30.85	29.31	29.31	30.85	0	8	3,311	97,045.41
CAP	46.94	46.94	44.6	44.6	46.94	0	2	3,614	161,184.40
CAPHOTEL	6.5	6.5	6.5	6.5	6.5	0	2	5,000	32,500.00
CCNN	8.4	8.4	7.98	7.98	7.98	-0.42	11	51,237	408,871.26
CHAMS	2.28	2.28	2.17	2.17	2.17	-0.11	43	10,888,592	23,628,244.64
CHEVRON	240.97	240.97	228.93	228.93	240.97	0	10	16,734	3,830,914.62
CILEASING	11.1	11.1	11.1	11.1	11.1	0	1	20,000	222,000.00
CONOIL	94.63	94.63	89.9	89.9	94.63	0	11	5,505	494,899.50
CONTINSURE	1.99	1.99	1.9	1.9	1.9	-0.09	7	1,504,200	2,857,980.00
CORNERST	1.86	1.86	1.95	1.77	1.93	0.07	23	1,613,294	2,866,416.38
COSTAIN	14.23	14.23	14	13.52	14	-0.23	294	1,851,644	25,105,377.06
CRUSADER	7.35	7.35	7.35	7.35	7.35	0	8	453,300	3,331,755.00
CUSTODYINS	3.41	3.41	3.24	3.24	3.24	-0.17	46	792,005	2,566,096.20
CUTIX	10.09	10.09	9.59	9.59	9.59	-0.5	5	139,463	1,337,450.17
DAARCOMM	3.44	3.44	3.61	3.27	3.61	0.17	32	187,237	646,089.37
DANGFLOUR	16.63	16.63	15.8	15.8	15.8	-0.83	153	592,813	9,366,445.40
DANGSUGAR	18.76	18.76	17.83	17.83	17.83	-0.93	238	6,959,699	124,091,433.20
DIAMONDBNK	9.5	9.5	9.03	9.03	9.03	-0.47	59	602,132	5,437,251.96
DNMEYER	11.51	11.51	11.51	11.51	11.51	0	1	833	9,587.83
DUNLOP	1.56	1.56	1.49	1.49	1.49	-0.07	22	451,248	672,359.52
ECOBANK	27.96	27.96	27.96	27.96	27.96	0	30	59,056	1,651,205.76
EQUITYASUR	5.06	5.06	5.06	5.06	5.06	0	9	978,000	4,948,680.00
ETERNAOIL	31.1	31.1	31.1	31.1	31.1	0	4	112,120	3,486,932.00
ETI	40.6	40.6	40.6	40.6	40.6	0	22	10,711,389	434,882,393.40
EVANSMED	4.18	4.18	3.98	3.98	4.18	0	7	18,473	73,522.54
FCMB	6.24	6.24	5.93	5.93	5.93	-0.31	107	219,652,403	1,302,538,750.00
FIDELITYBK	5.42	5.42	5.4	5.15	5.2	-0.22	229	4,898,445	25,345,639.38
FIDSON	4.26	4.26	4.05	4.05	4.26	0	1	4,000	16,200.00
FIRSTBANK	24.89	24.89	25	23.65	24.5	-0.39	1448	12,318,775	292,514,886.50
FIRSTINLND	5.4	5.4	5.67	5.13	5.13	-0.27	76	1,118,183	5,819,572.27
FLOURMILL	46.95	46.95	44.61	44.61	46.95	0	11	30,479	1,359,668.19
FTNCOCOA	1.88	1.88	1.79	1.79	1.79	-0.09	31	1,212,768	2,170,854.72
GLAXOSMITH	18.07	18.07	17.17	17.17	18.07	0	3	6,153	105,647.01
GOLDINSURE	1.27	1.27	1.21	1.21	1.21	-0.06	25	1,270,190	1,536,929.90
GUARANTY	15.94	15.94	15.15	15.15	15.15	-0.79	427	10,215,186	154,760,067.90
GUINEAINS	1.4	1.4	1.33	1.33	1.33	-0.07	37	1,127,297	1,499,305.01
GUINNESS	98.38	98.38	93.47	93.47	93.47	-4.91	41	355,514	33,229,893.58
HMARKINS	1.1	1.1	1.15	1.1	1.15	0.05	17	335,386	384,093.90
IAINSURE	0.5	0.5	0.5	0.5	0.5	0	65	35,428,933	17,714,466.50
IBTC	10	10	10	9.51	9.95	-0.05	66	1,486,979	14,498,064.14
IKEJAHOTEL	7.14	7.14	7.14	7.14	7.14	0	4	37,700	269,178.00
INTBREW	7.49	7.49	7.49	7.12	7.12	-0.37	46	1,065,521	7,586,982.28
INTENEGINS	2.71	2.71	2.71	2.58	2.71	0	73	2,886,401	7,477,905.37
INTERCONT	14.25	14.25	14	13.54	13.7	-0.55	205	2,382,932	32,849,293.81
JAPAULOIL	3.89	3.89	3.7	3.7	3.7	-0.19	295	4,098,183	15,163,277.10
JBERGER	61.6	61.6	58.52	58.52	61.6	0	10	5,821	340,644.92
LASACO	1.56	1.56	1.49	1.49	1.49	-0.07	56	1,412,576	2,104,738.24
LAWUNION	3.8	3.8	3.61	3.61	3.8	0	7	40,000	144,400.00
LINKASSURE	1.16	1.16	1.11	1.11	1.11	-0.05	17	572,626	635,614.86
LIVESTOCK	3.8	3.8	3.79	3.61	3.61	-0.19	40	438,735	1,584,591.35
LIZOLOFIN	7.45	7.45	7.08	7.08	7.45	0	1	4,940	34,975.20
MAYBAKER	6.65	6.65	6.65	6.32	6.65	0	18	128,897	823,005.34
MBENEFIT	2.09	2.09	1.99	1.99	1.99	-0.1	51	1,877,099	3,735,427.01
MOBIL	348.62	348.62	331.19	331.19	348.62	0	5	667	220,903.73
MULTIVERSE	0.97	0.97	1	0.93	0.93	-0.04	67	2,461,994	2,291,034.92
NAHCO	13.18	13.18	12.53	12.53	12.53	-0.65	63	432,173	5,415,127.69
NASCON	6.86	6.86	6.52	6.52	6.52	-0.34	15	211,751	1,380,616.52
NB	39.11	39.11	37.16	37.16	37.16	-1.95	61	710,142	26,388,876.72
NBC	39	39	37.05	37.05	39	0	10	35,686	1,322,166.30
NEIMETH	4.47	4.47	4.25	4.25	4.47	0	4	9,651	41,016.75
NEM	1.86	1.86	1.77	1.77	1.77	-0.09	71	2,169,636	3,840,255.72
NESTLE	203.46	203.46	193.29	193.29	203.46	0	26	19,067	3,685,460.43
NIGERINS	4.17	4.17	4	4	4.17	0	6	29,584	118,336.00
NIWICABLE	3.46	3.46	3.46	3.46	3.46	0	1	1,400	4,844.00
NNFM	19.23	19.23	18.27	18.27	18.27	-0.96	1	50,000	913,500.00
OANDO	102.05	102.05	96.95	96.95	96.95	-5.1	41	148,536	14,400,565.20
OASISINS	5.43	5.43	5.43	5.43	5.43	0	1	15,000	81,450.00
OCEANIC	12.98	12.98	12.34	12.34	12.34	-0.64	409	8,453,293	104,313,635.60
OKOMUOIL	32.79	32.79	31.16	31.16	32.79	0	1	286	8,911.76
OMATEK	2.09	2.09	2.18	1.99	1.99	-0.1	14	520,955	1,049,491.10
PLATINUM	10.48	10.48	9.96	9.96	9.96	-0.52	155	949,527	9,457,288.92
PRESCO	13.05	13.05	12.4	12.4	13.05	0	2	3,000	37,200.00
PZ	17.97	17.97	17.08	17.08	17.08	-0.89	20	983,782	16,802,996.56
REDSTAREX	4.14	4.14	3.94	3.94	4.14	0	4	12,000	47,280.00
REGALINS	1.08	1.08	1.03	1.03	1.03	-0.05	6	183,413	188,915.39
ROYALEX	3.38	3.38	3.38	3.38	3.38	0	2	20,000	67,600.00
RTBRISCOE	18	18	17.1	17.1	18	0	2	2,230	38,133.00
SCOA	12.73	12.73	12.1	12.1	12.73	0	2	1,085	13,128.50
SKYEBANK	9.09	9.09	8.64	8.64	8.64	-0.45	46	64,180,200	554,516,928.00
SOVRENINS	1.5	1.5	1.43	1.43	1.43	-0.07	17	692,657	990,499.51
SPRINGBANK	5.59	5.59	5.59	5.59	5.59	0	74	37,665,799	210,551,816.40
STACO	6.7	6.7	6.7	6.7	6.7	0	4	35,500	237,850.00
STARCOMMS	4.44	4.44	4.44	4.22	4.44	0	50	9,275,450	39,184,980.22
STDINSURE	1.9	1.9	1.81	1.81	1.81	-0.09	179	3,575,530	6,471,709.30
STERLNBANK	3.83	3.83	3.97	3.64	3.97	0.14	46	4,413,645	16,090,625.59
TANTALIZER	2.32	2.32	2.21	2.21	2.21	-0.11	41	528,319	1,167,584.99
THOMASWY	4.42	4.42	4.2	4.2	4.2	-0.22	1	100,000	420,000.00
TOTAL	241.56	241.56	229.49	229.49	241.56	0	8	5,638	1,293,864.62
TRANSCORP	1.69	1.69	1.61	1.61	1.61	-0.08	77	4,399,857	7,083,769.77
TRIPPLEG	8.17	8.17	8.17	8.17	8.17	0	4	1,700	13,889.00
UAC-PROP	26.8	26.8	25.46	25.46	26.8	0	8	7,590	193,241.40
UACN	31	31	32.55	29.55	32.53	1.53	61	1,333,229	42,540,542.88
UBA	17.51	17.51	16.64	16.64	16.64	-0.87	360	2,732,585	45,470,214.40
UBN	18.97	18.97	19.6	18.15	19.5	0.53	439	7,494,432	143,121,552.30
UNHOMES	3.69	3.69	3.6	3.51	3.6	-0.09	73	1,716,732	6,064,877.97
UNIC	1.86	1.86	1.77	1.77	1.77	-0.09	13	749,920	1,327,358.40
UNILEVER	13.41	13.41	13.98	12.74	12.74	-0.67	84	447,833	5,710,468.54
UNIONDAC	2.44	2.44	2.32	2.32	2.44	0	3	5,000	11,600.00
UNIONDICON	9.75	9.75	9.27	9.27	9.75	0	4	26,800	248,436.00
UNITYBNK	3.61	3.61	3.43	3.43	3.43	-0.18	19	912,101	3,128,506.43
UNIVINSURE	0.9	0.9	0.94	0.86	0.9	0	97	4,422,412	3,945,228.34
UPL	7.6	7.6	7.98	7.22	7.98	0.38	14	318,328	2,348,100.16
UTC	4.49	4.49	4.49	4.49	4.49	0	7	34,800	156,252.00
VITAFOAM	6.78	6.78	6.74	6.45	6.45	-0.33	26	186,497	1,209,981.07
VONO	3.27	3.27	3.11	3.11	3.27	0	3	21,067	65,518.37
WAPCO	26.46	26.46	25.14	25.14	25.14	-1.32	32	568,908	14,302,347.12
WAPIC	4.4	4.4	4.62	4.4	4.62	0.22	46	1,033,729	4,707,822.16
WEMABANK	14.29	14.29	14.29	14.29	14.29	0	14	4,527,860	64,703,119.40
ZENITHBANK	25.87	25.87	27	24.58	26.25	0.38	760	18,414,956	466,743,501.00