| |
|
|
  |
| |
|
|
| |
 |
| STOCK | Prev Close | Open | high | low | close | change | Deals | Volume | Value |
| 7UP | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.00 | 9 | 5,407 | 165,454.20 |
| ABBEYBDS | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00 | 1 | 5,780 | 9,305.80 |
| ABCTRANS | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00 | 11 | 145,995 | 141,615.15 |
| ACCESS | 9.71 | 9.71 | 9.71 | 9.51 | 9.60 | -0.11 | 231 | 10,849,931 | 104,159,337.60 |
| AFRIBANK | 2.30 | 2.30 | 2.30 | 2.20 | 2.25 | -0.05 | 78 | 4,382,903 | 9,861,531.75 |
| AGLEVENT | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 11 | 89,918 | 269,754.00 |
| AIICO | 1.06 | 1.06 | 1.11 | 1.05 | 1.06 | 0.00 | 402 | 9,360,423 | 9,922,048.38 |
| AIRSERVICE | 2.37 | 2.48 | 2.48 | 2.48 | 2.48 | +0.11 | 7 | 156,200 | 387,376.00 |
| ALUMACO | 15.01 | 14.26 | 14.26 | 14.26 | 14.26 | -0.75 | 1 | 50,010 | 713,142.60 |
| AP | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.00 | 95 | 506,576 | 21,570,006.08 |
| ASHAKACEM | 15.90 | 15.90 | 16.00 | 15.90 | 16.00 | +0.10 | 66 | 601,323 | 9,621,168.00 |
| ASOSAVINGS | 0.73 | 0.73 | 0.73 | 0.70 | 0.70 | -0.03 | 34 | 7,247,022 | 5,072,915.40 |
| BAGCO | 2.22 | 2.30 | 2.30 | 2.29 | 2.30 | +0.08 | 367 | 1,475,695 | 3,394,098.50 |
| BCC | 50.80 | 50.51 | 53.34 | 50.51 | 53.34 | +2.54 | 27 | 285,570 | 15,232,303.80 |
| BERGER | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00 | 1 | 1,142 | 4,636.52 |
| BIGTREAT | 0.79 | 0.82 | 0.82 | 0.82 | 0.82 | +0.03 | 20 | 821,700 | 673,794.00 |
| BOCGAS | 9.88 | 10.37 | 10.37 | 10.37 | 10.37 | +0.49 | 17 | 250,150 | 2,594,055.50 |
| CADBURY | 16.00 | 16.01 | 16.78 | 16.00 | 16.78 | +0.78 | 101 | 3,663,215 | 61,468,747.70 |
| CAP | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.00 | 1 | 10 | 282.60 |
| CAPHOTEL | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 5 | 101,000 | 340,370.00 |
| CAPOIL | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 1 | 80,000 | 40,000.00 |
| CCNN | 16.50 | 16.10 | 16.50 | 16.10 | 16.50 | 0.00 | 44 | 775,666 | 12,798,489.00 |
| CHAMPION | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.00 | 7 | 691,598 | 1,874,230.58 |
| CHAMS | 0.67 | 0.67 | 0.69 | 0.67 | 0.69 | +0.02 | 13 | 696,145 | 480,340.05 |
| CHEVRON | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 0.00 | 6 | 2,260 | 157,725.40 |
| CILEASING | 2.75 | 2.75 | 2.80 | 2.69 | 2.69 | -0.06 | 31 | 698,805 | 1,879,785.45 |
| CONOIL | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.00 | 33 | 109,756 | 4,339,752.24 |
| CONTINSURE | 0.95 | 0.95 | 0.95 | 0.93 | 0.93 | -0.02 | 5 | 217,000 | 201,810.00 |
| CORNERST | 0.52 | 0.53 | 0.53 | 0.50 | 0.50 | -0.02 | 11 | 2,474,765 | 1,237,382.50 |
| COSTAIN | 5.13 | 5.10 | 5.10 | 5.06 | 5.08 | -0.05 | 28 | 477,124 | 2,423,789.92 |
| CRUSADER | 0.95 | 0.95 | 0.95 | 0.92 | 0.92 | -0.03 | 14 | 1,640,893 | 1,509,621.56 |
| CUSTODYINS | 2.93 | 2.96 | 3.00 | 2.95 | 3.00 | +0.07 | 26 | 5,639,897 | 16,919,691.00 |
| CUTIX | 2.98 | 2.95 | 2.95 | 2.95 | 2.95 | -0.03 | 7 | 88,000 | 259,600.00 |
| DANGFLOUR | 12.90 | 12.95 | 13.50 | 12.95 | 13.26 | +0.36 | 228 | 4,653,840 | 61,709,918.40 |
| DANGSUGAR | 17.19 | 17.50 | 18.00 | 17.50 | 17.82 | +0.63 | 106 | 2,546,365 | 45,376,224.30 |
| DEAPCAP | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.00 | 1 | 2,000 | 4,040.00 |
| DIAMONDBNK | 8.75 | 8.63 | 8.94 | 8.63 | 8.90 | +0.15 | 155 | 38,330,659 | 341,142,865.10 |
| DNMEYER | 2.95 | 3.09 | 3.09 | 3.09 | 3.09 | +0.14 | 9 | 80,032 | 247,298.88 |
| DUNLOP | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 5 | 117,200 | 58,600.00 |
| ECOBANK | 5.40 | 5.50 | 5.67 | 5.42 | 5.67 | +0.27 | 83 | 2,263,342 | 12,833,149.14 |
| ENAMELWA | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.00 | 1 | 720 | 38,052.00 |
| EQUITYASUR | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 3 | 18,000 | 9,000.00 |
| ETERNAOIL | 6.82 | 7.16 | 7.16 | 7.16 | 7.16 | +0.34 | 35 | 328,265 | 2,350,377.40 |
| ETI | 16.02 | 16.55 | 16.82 | 16.55 | 16.55 | +0.53 | 52 | 3,242,164 | 53,657,814.20 |
| EVANSMED | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 7 | 54,895 | 54,895.00 |
| FCMB | 9.37 | 9.21 | 9.29 | 9.20 | 9.26 | -0.11 | 67 | 1,580,124 | 14,631,948.24 |
| FIDELITYBK | 2.63 | 2.63 | 2.76 | 2.63 | 2.76 | +0.13 | 165 | 15,535,713 | 42,878,567.88 |
| FIDSON | 2.37 | 2.39 | 2.39 | 2.37 | 2.37 | 0.00 | 17 | 329,206 | 780,218.22 |
| FIRSTBANK | 14.68 | 14.70 | 15.27 | 14.70 | 15.27 | +0.59 | 840 | 27,075,965 | 413,449,985.55 |
| FIRSTINLND | 0.66 | 0.64 | 0.69 | 0.64 | 0.69 | +0.03 | 76 | 8,590,294 | 5,927,302.86 |
| FLOURMILL | 45.01 | 46.00 | 46.90 | 45.01 | 46.90 | +1.89 | 74 | 1,082,491 | 50,768,827.90 |
| FTNCOCOA | 0.94 | 0.94 | 0.94 | 0.90 | 0.90 | -0.04 | 17 | 1,022,021 | 919,818.90 |
| GLAXOSMITH | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00 | 20 | 30,963 | 820,519.50 |
| GOLDINSURE | 0.53 | 0.54 | 0.55 | 0.52 | 0.52 | -0.01 | 17 | 1,920,877 | 998,856.04 |
| GUARANTY | 18.25 | 18.20 | 18.50 | 18.20 | 18.25 | 0.00 | 431 | 14,597,385 | 266,402,276.25 |
| GUINEAINS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 2 | 78,688 | 39,344.00 |
| GUINNESS | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00 | 37 | 57,243 | 7,441,590.00 |
| HMARKINS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 2 | 40,000 | 20,000.00 |
| HONYFLOUR | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 25 | 186,816 | 1,643,980.80 |
| IBTC | 9.00 | 8.89 | 8.99 | 8.65 | 8.93 | -0.07 | 56 | 4,187,071 | 37,390,544.03 |
| IKEJAHOTEL | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00 | 2 | 2,500 | 3,575.00 |
| INTBREW | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.00 | 2 | 3,050 | 9,089.00 |
| INTENEGINS | 0.52 | 0.53 | 0.54 | 0.50 | 0.54 | +0.02 | 41 | 8,892,721 | 4,802,069.34 |
| INTERCONT | 2.05 | 2.00 | 2.05 | 1.96 | 2.05 | 0.00 | 78 | 1,585,234 | 3,249,729.70 |
| JAPAULOIL | 1.24 | 1.20 | 1.22 | 1.20 | 1.20 | -0.04 | 119 | 2,528,133 | 3,033,759.60 |
| JBERGER | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.00 | 12 | 54,123 | 1,512,737.85 |
| LASACO | 0.50 | 0.50 | 0.52 | 0.50 | 0.52 | +0.02 | 33 | 2,347,852 | 1,220,883.04 |
| LAWUNION | 0.50 | 0.51 | 0.52 | 0.50 | 0.52 | +0.02 | 9 | 444,970 | 231,384.40 |
| LINKASSURE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 2 | 12,000 | 6,000.00 |
| LIVESTOCK | 0.66 | 0.66 | 0.69 | 0.66 | 0.69 | +0.03 | 8 | 212,700 | 146,763.00 |
| LONGMAN | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.00 | 1 | 600 | 5,856.00 |
| MAYBAKER | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 15 | 55,850 | 282,042.50 |
| MBENEFIT | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 5 | 203,868 | 130,475.52 |
| MOBIL | 97.65 | 102.53 | 102.53 | 102.53 | 102.53 | +4.88 | 17 | 84,865 | 8,701,208.45 |
| MULTIVERSE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 5 | 35,100 | 17,550.00 |
| NAHCO | 8.59 | 8.78 | 8.78 | 8.78 | 8.78 | +0.19 | 65 | 341,564 | 2,998,931.92 |
| NAMPAK | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.00 | 1 | 100 | 699.00 |
| NASCON | 6.07 | 6.25 | 6.37 | 6.20 | 6.35 | +0.28 | 78 | 3,112,244 | 19,762,749.40 |
| NB | 59.70 | 59.99 | 60.00 | 58.10 | 58.10 | -1.60 | 114 | 953,811 | 55,416,419.10 |
| NBC | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.00 | 20 | 153,806 | 3,945,123.90 |
| NCR | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.00 | 1 | 1,000 | 8,130.00 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 8 | 32,970 | 45,498.60 |
| NEM | 0.51 | 0.51 | 0.52 | 0.51 | 0.52 | +0.01 | 36 | 1,456,223 | 757,235.96 |
| NESTLE | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 41 | 87,763 | 23,696,010.00 |
| NIGERINS | 0.70 | 0.68 | 0.73 | 0.67 | 0.73 | +0.03 | 18 | 1,394,180 | 1,017,751.40 |
| NIWICABLE | 0.75 | 0.72 | 0.72 | 0.72 | 0.72 | -0.03 | 2 | 350,000 | 252,000.00 |
| NNFM | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 15 | 116,075 | 2,669,725.00 |
| OANDO | 93.99 | 89.30 | 89.30 | 89.30 | 89.30 | -4.69 | 11 | 230,352 | 20,570,433.60 |
| OASISINS | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00 | 1 | 2,000 | 2,340.00 |
| OCEANIC | 1.96 | 1.99 | 2.05 | 1.99 | 2.05 | +0.09 | 92 | 2,747,816 | 5,633,022.80 |
| OMATEK | 0.55 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 | 13 | 1,033,350 | 547,675.50 |
| PLATINUM | 1.63 | 1.63 | 1.71 | 1.63 | 1.71 | +0.08 | 73 | 2,819,002 | 4,820,493.42 |
| PRESCO | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.00 | 1 | 60 | 319.20 |
| PRESTIGE | 3.43 | 3.26 | 3.26 | 3.26 | 3.26 | -0.17 | 10 | 228,720 | 745,627.20 |
| PZ | 25.90 | 26.00 | 27.00 | 26.00 | 27.00 | +1.10 | 52 | 2,551,117 | 68,880,159.00 |
| REDSTAREX | 2.61 | 2.70 | 2.70 | 2.70 | 2.70 | +0.09 | 11 | 154,736 | 417,787.20 |
| ROYALEX | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 4 | 49,628 | 29,280.52 |
| RTBRISCOE | 5.45 | 5.41 | 5.41 | 5.41 | 5.41 | -0.04 | 21 | 338,726 | 1,832,507.66 |
| SKYEBANK | 7.00 | 7.00 | 7.14 | 6.82 | 7.14 | +0.14 | 160 | 12,148,400 | 86,739,576.00 |
| SKYESHELT | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 3 | 3,500 | 350,000.00 |
| SPRINGBANK | 1.01 | 1.06 | 1.06 | 1.06 | 1.06 | +0.05 | 8 | 132,553 | 140,506.18 |
| STACO | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00 | 3 | 43,000 | 32,680.00 |
| STARCOMMS | 2.00 | 2.00 | 2.08 | 1.93 | 1.96 | -0.04 | 23 | 3,752,792 | 7,355,472.32 |
| STDINSURE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 19 | 448,040 | 224,020.00 |
| STERLNBANK | 1.93 | 1.90 | 1.90 | 1.84 | 1.85 | -0.08 | 50 | 4,771,731 | 8,827,702.35 |
| TANTALIZER | 0.91 | 0.91 | 0.91 | 0.87 | 0.88 | -0.03 | 26 | 1,281,800 | 1,127,984.00 |
| THOMASWY | 1.84 | 1.75 | 1.75 | 1.75 | 1.75 | -0.09 | 1 | 50,000 | 87,500.00 |
| TOTAL | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0.00 | 15 | 6,082 | 866,685.00 |
| TRANSCORP | 0.57 | 0.55 | 0.57 | 0.55 | 0.57 | 0.00 | 57 | 15,306,608 | 8,724,766.56 |
| UAC-PROP | 20.80 | 20.50 | 20.50 | 20.50 | 20.50 | -0.30 | 10 | 228,017 | 4,674,348.50 |
| UACN | 46.00 | 46.00 | 46.00 | 45.00 | 45.00 | -1.00 | 67 | 1,589,385 | 71,522,325.00 |
| UBA | 13.50 | 13.20 | 13.70 | 13.20 | 13.51 | +0.01 | 266 | 28,883,180 | 390,211,761.80 |
| UBN | 5.63 | 5.70 | 5.91 | 5.70 | 5.91 | +0.28 | 175 | 1,888,377 | 11,160,308.07 |
| UNHOMES | 0.82 | 0.83 | 0.85 | 0.82 | 0.85 | +0.03 | 27 | 1,099,230 | 934,345.50 |
| UNIC | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 5 | 24,706 | 17,294.20 |
| UNILEVER | 25.01 | 25.00 | 25.11 | 23.77 | 24.69 | -0.32 | 151 | 5,478,300 | 135,259,227.00 |
| UNIONDICON | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.00 | 1 | 3,275 | 18,700.25 |
| UNITYBNK | 1.03 | 1.02 | 1.08 | 1.00 | 1.00 | -0.03 | 24 | 1,380,633 | 1,380,633.00 |
| UNIVINSURE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 4 | 104,600 | 52,300.00 |
| UPL | 5.65 | 5.50 | 5.65 | 5.50 | 5.65 | 0.00 | 18 | 601,989 | 3,401,237.85 |
| UTC | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00 | 14 | 31,554 | 22,718.88 |
| VITAFOAM | 4.80 | 4.80 | 4.90 | 4.80 | 4.90 | +0.10 | 22 | 1,718,414 | 8,420,228.60 |
| WAPCO | 33.25 | 31.59 | 34.91 | 31.59 | 34.50 | +1.25 | 181 | 7,507,647 | 259,013,821.50 |
| WAPIC | 0.88 | 0.89 | 0.89 | 0.89 | 0.89 | +0.01 | 15 | 219,302 | 195,178.78 |
| WEMABANK | 1.12 | 1.12 | 1.15 | 1.07 | 1.07 | -0.05 | 50 | 2,850,450 | 3,049,981.50 |
| ZENITHBANK | 15.86 | 15.86 | 16.10 | 15.86 | 16.00 | +0.14 | 255 | 71,965,228 | 1,151,443,648.00 |
|
| |
 |
|
|
| |
|
|
 |
|