| |
|
|
  |
| |
|
|
| |
 |
| STOCK | Prev Close | Open | high | low | close | change | Deals | Volume | Value |
| 7UP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 13 | 185,690 | 8,727,430.00 |
| ABCTRANS | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 9 | 151,140 | 128,469.00 |
| ACCESS | 8.09 | 8.10 | 8.10 | 8.09 | 8.10 | +0.01 | 185 | 6,176,377 | 50,028,653.70 |
| ADSWITCH | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 1 | 2,000 | 3,800.00 |
| AFRIBANK | 1.97 | 1.97 | 1.97 | 1.88 | 1.96 | -0.01 | 39 | 1,452,481 | 2,846,862.76 |
| AGLEVENT | 4.18 | 3.98 | 3.98 | 3.98 | 3.98 | -0.20 | 7 | 238,000 | 947,240.00 |
| AIICO | 1.24 | 1.24 | 1.28 | 1.23 | 1.28 | +0.04 | 98 | 5,000,054 | 6,400,069.12 |
| AIRSERVICE | 2.82 | 2.96 | 2.96 | 2.85 | 2.85 | +0.03 | 18 | 418,350 | 1,192,297.50 |
| AP | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.00 | 52 | 179,070 | 6,550,380.60 |
| ASHAKACEM | 18.90 | 19.84 | 19.84 | 18.90 | 19.50 | +0.60 | 71 | 5,476,915 | 106,799,842.50 |
| ASOSAVINGS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 4 | 54,280 | 27,140.00 |
| BAGCO | 2.51 | 2.60 | 2.60 | 2.55 | 2.55 | +0.04 | 336 | 2,235,845 | 5,701,404.75 |
| BCC | 60.00 | 62.95 | 63.00 | 62.90 | 63.00 | +3.00 | 28 | 340,127 | 21,428,001.00 |
| BERGER | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.00 | 9 | 39,506 | 225,974.32 |
| BIGTREAT | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00 | 12 | 243,392 | 184,977.92 |
| CADBURY | 28.59 | 27.51 | 27.51 | 27.17 | 27.17 | -1.42 | 92 | 1,139,627 | 30,963,665.59 |
| CAP | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 7 | 3,983 | 119,490.00 |
| CAPHOTEL | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.00 | 2 | 2,000 | 6,140.00 |
| CCNN | 16.90 | 17.60 | 17.60 | 17.60 | 17.60 | +0.70 | 30 | 305,427 | 5,375,515.20 |
| CHAMS | 0.55 | 0.54 | 0.57 | 0.54 | 0.57 | +0.02 | 35 | 1,705,073 | 971,891.61 |
| CHEVRON | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 0.00 | 8 | 11,999 | 1,096,108.65 |
| CILEASING | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00 | 11 | 105,117 | 302,736.96 |
| CONOIL | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00 | 18 | 44,572 | 2,406,888.00 |
| CONTINSURE | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 12 | 608,766 | 700,080.90 |
| CORNERST | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00 | 2 | 46,500 | 30,690.00 |
| COSTAIN | 7.22 | 7.55 | 7.58 | 7.55 | 7.58 | +0.36 | 28 | 980,007 | 7,428,453.06 |
| CRUSADER | 0.58 | 0.60 | 0.60 | 0.60 | 0.60 | +0.02 | 16 | 684,223 | 410,533.80 |
| CUSTODYINS | 3.39 | 3.40 | 3.50 | 3.40 | 3.50 | +0.11 | 20 | 4,745,250 | 16,608,375.00 |
| CUTIX | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00 | 9 | 180,000 | 649,800.00 |
| DANGFLOUR | 20.50 | 20.50 | 21.00 | 20.50 | 20.55 | +0.05 | 302 | 3,593,208 | 73,840,424.40 |
| DANGSUGAR | 20.20 | 20.00 | 21.21 | 19.19 | 20.30 | +0.10 | 312 | 26,255,023 | 532,976,966.90 |
| DIAMONDBNK | 7.50 | 7.50 | 7.56 | 7.50 | 7.55 | +0.05 | 45 | 978,889 | 7,390,611.95 |
| DUNLOP | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 2 | 188,992 | 94,496.00 |
| ECOBANK | 4.90 | 4.81 | 4.87 | 4.70 | 4.70 | -0.20 | 50 | 2,840,478 | 13,350,246.60 |
| EQUITYASUR | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 3 | 238,000 | 119,000.00 |
| ETERNAOIL | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 18 | 137,105 | 987,156.00 |
| ETI | 16.60 | 16.60 | 16.65 | 16.43 | 16.65 | +0.05 | 11 | 818,455 | 13,627,275.75 |
| EVANSMED | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 2 | 4,920 | 7,872.00 |
| FCMB | 8.32 | 8.00 | 8.39 | 8.00 | 8.30 | -0.02 | 115 | 5,382,582 | 44,675,430.60 |
| FIDELITYBK | 2.57 | 2.54 | 2.67 | 2.50 | 2.67 | +0.10 | 127 | 8,950,196 | 23,897,023.32 |
| FIDSON | 2.98 | 2.98 | 3.11 | 2.98 | 3.11 | +0.13 | 21 | 433,690 | 1,348,775.90 |
| FIRSTALUM | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 7 | 217,500 | 108,750.00 |
| FIRSTBANK | 13.50 | 13.44 | 13.44 | 12.85 | 13.17 | -0.33 | 832 | 32,116,922 | 422,979,862.74 |
| FIRSTINLND | 0.54 | 0.54 | 0.54 | 0.52 | 0.52 | -0.02 | 25 | 5,508,995 | 2,864,677.40 |
| FLOURMILL | 69.40 | 69.00 | 69.00 | 69.00 | 69.00 | -0.40 | 58 | 394,531 | 27,222,639.00 |
| FTNCOCOA | 0.73 | 0.76 | 0.76 | 0.70 | 0.70 | -0.03 | 14 | 658,000 | 460,600.00 |
| GLAXOSMITH | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.00 | 19 | 49,726 | 1,396,306.08 |
| GOLDINSURE | 0.65 | 0.62 | 0.65 | 0.62 | 0.65 | 0.00 | 15 | 13,042,501 | 8,477,625.65 |
| GUARANTY | 16.66 | 16.66 | 16.70 | 16.62 | 16.65 | -0.01 | 525 | 11,086,387 | 184,588,343.55 |
| GUINEAINS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 3 | 465,500 | 232,750.00 |
| GUINNESS | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | 0.00 | 46 | 99,459 | 15,765,246.09 |
| HMARKINS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 3 | 240,200 | 120,100.00 |
| HONYFLOUR | 8.05 | 8.05 | 8.05 | 7.65 | 7.65 | -0.40 | 32 | 214,749 | 1,642,829.85 |
| IBTC | 10.15 | 10.00 | 10.15 | 10.00 | 10.07 | -0.08 | 57 | 1,369,304 | 13,788,891.28 |
| IKEJAHOTEL | 1.80 | 1.74 | 1.74 | 1.72 | 1.72 | -0.08 | 18 | 396,505 | 681,988.60 |
| INTBREW | 7.19 | 6.84 | 6.84 | 6.84 | 6.84 | -0.35 | 71 | 659,495 | 4,510,945.80 |
| INTENEGINS | 0.52 | 0.52 | 0.52 | 0.50 | 0.51 | -0.01 | 27 | 6,746,966 | 3,440,952.66 |
| INTERCONT | 1.59 | 1.59 | 1.59 | 1.53 | 1.53 | -0.06 | 67 | 984,315 | 1,506,001.95 |
| IPWA | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.00 | 1 | 3,700 | 4,033.00 |
| JAPAULOIL | 1.60 | 1.60 | 1.60 | 1.52 | 1.52 | -0.08 | 81 | 1,728,150 | 2,626,788.00 |
| JBERGER | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00 | 11 | 49,048 | 2,697,640.00 |
| LASACO | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 10 | 468,252 | 234,126.00 |
| LAWUNION | 0.56 | 0.58 | 0.58 | 0.58 | 0.58 | +0.02 | 15 | 464,213 | 269,243.54 |
| LINKASSURE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 3 | 36,500 | 18,250.00 |
| LIVESTOCK | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00 | 13 | 198,850 | 145,160.50 |
| LONGMAN | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.00 | 11 | 93,257 | 640,675.59 |
| MAYBAKER | 5.57 | 5.30 | 5.84 | 5.30 | 5.84 | +0.27 | 19 | 294,540 | 1,720,113.60 |
| MBENEFIT | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 7 | 142,100 | 71,050.00 |
| MOBIL | 174.67 | 174.67 | 174.67 | 174.67 | 174.67 | 0.00 | 16 | 18,566 | 3,242,923.22 |
| MULTIVERSE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 4 | 93,485 | 46,742.50 |
| NAHCO | 11.00 | 11.01 | 11.01 | 10.95 | 10.95 | -0.05 | 143 | 655,083 | 7,173,158.85 |
| NAMPAK | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 3 | 6,607 | 30,854.69 |
| NASCON | 7.79 | 7.97 | 7.97 | 7.55 | 7.55 | -0.24 | 49 | 847,060 | 6,395,303.00 |
| NB | 64.00 | 63.01 | 63.01 | 63.00 | 63.00 | -1.00 | 113 | 1,520,550 | 95,794,650.00 |
| NBC | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 17 | 34,854 | 1,045,620.00 |
| NEIMETH | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.00 | 3 | 14,900 | 37,697.00 |
| NEM | 0.53 | 0.53 | 0.54 | 0.53 | 0.53 | 0.00 | 26 | 1,945,474 | 1,031,101.22 |
| NESTLE | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.00 | 23 | 30,604 | 11,017,440.00 |
| NIGERINS | 0.87 | 0.83 | 0.83 | 0.83 | 0.83 | -0.04 | 7 | 130,268 | 108,122.44 |
| NIWICABLE | 0.80 | 0.76 | 0.76 | 0.76 | 0.76 | -0.04 | 10 | 188,600 | 143,336.00 |
| NNFM | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.00 | 1 | 3,000 | 100,740.00 |
| OANDO | 75.20 | 75.00 | 75.00 | 75.00 | 75.00 | -0.20 | 105 | 519,676 | 38,975,700.00 |
| OASISINS | 0.62 | 0.59 | 0.59 | 0.59 | 0.59 | -0.03 | 1 | 354,950 | 209,420.50 |
| OCEANIC | 1.62 | 1.62 | 1.65 | 1.60 | 1.65 | +0.03 | 73 | 1,547,331 | 2,553,096.15 |
| OKITIPUPA | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.00 | 1 | 1,000 | 6,210.00 |
| OMATEK | 0.55 | 0.55 | 0.55 | 0.53 | 0.53 | -0.02 | 4 | 548,300 | 290,599.00 |
| PLATINUM | 1.36 | 1.30 | 1.42 | 1.30 | 1.33 | -0.03 | 84 | 4,846,385 | 6,445,692.05 |
| PRESCO | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 8 | 73,309 | 403,199.50 |
| PRESTIGE | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00 | 7 | 26,400 | 90,816.00 |
| PZ | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 44 | 219,595 | 6,587,850.00 |
| REDSTAREX | 3.91 | 3.75 | 3.75 | 3.75 | 3.75 | -0.16 | 7 | 473,700 | 1,776,375.00 |
| REGALINS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 2 | 3,880 | 1,940.00 |
| ROYALEX | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00 | 3 | 5,100 | 3,876.00 |
| RTBRISCOE | 4.24 | 4.20 | 4.20 | 4.07 | 4.15 | -0.09 | 33 | 708,762 | 2,941,362.30 |
| SCOA | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.00 | 1 | 194 | 1,689.74 |
| SKYEBANK | 8.10 | 8.09 | 8.10 | 8.01 | 8.05 | -0.05 | 136 | 15,088,953 | 121,466,071.65 |
| SOVRENINS | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 3 | 1,099,569 | 549,784.50 |
| SPRINGBANK | 0.65 | 0.63 | 0.63 | 0.63 | 0.63 | -0.02 | 8 | 296,209 | 186,611.67 |
| STACO | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 3 | 166,780 | 83,390.00 |
| STARCOMMS | 2.32 | 2.35 | 2.35 | 2.22 | 2.22 | -0.10 | 19 | 16,809,059 | 37,316,110.98 |
| STDINSURE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 7 | 317,363 | 158,681.50 |
| STERLNBANK | 1.75 | 1.80 | 1.83 | 1.78 | 1.83 | +0.08 | 66 | 5,123,165 | 9,375,391.95 |
| TANTALIZER | 0.88 | 0.85 | 0.87 | 0.85 | 0.87 | -0.01 | 17 | 298,138 | 259,380.06 |
| THOMASWY | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 3 | 15,612 | 21,544.56 |
| TOTAL | 253.94 | 253.94 | 253.94 | 253.94 | 253.94 | 0.00 | 12 | 15,289 | 3,882,488.66 |
| TRANSCORP | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 10 | 1,942,000 | 971,000.00 |
| TRIPPLEG | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.00 | 1 | 1,595 | 6,970.15 |
| UAC-PROP | 21.00 | 20.40 | 21.50 | 20.40 | 21.50 | +0.50 | 14 | 647,450 | 13,920,175.00 |
| UACN | 41.50 | 41.50 | 41.97 | 41.50 | 41.50 | 0.00 | 72 | 762,979 | 31,663,628.50 |
| UBA | 10.70 | 10.65 | 10.90 | 10.56 | 10.78 | +0.08 | 308 | 18,704,550 | 201,635,049.00 |
| UBN | 4.85 | 4.89 | 5.03 | 4.89 | 4.98 | +0.13 | 152 | 1,937,979 | 9,651,135.42 |
| UNHOMES | 0.67 | 0.65 | 0.65 | 0.64 | 0.64 | -0.03 | 29 | 1,906,869 | 1,220,396.16 |
| UNIC | 0.55 | 0.54 | 0.54 | 0.53 | 0.53 | -0.02 | 20 | 1,878,004 | 995,342.12 |
| UNILEVER | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.00 | 105 | 414,555 | 9,766,915.80 |
| UNIONDICON | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.00 | 1 | 10,000 | 44,400.00 |
| UNITYBNK | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00 | 7 | 148,753 | 165,115.83 |
| UNIVINSURE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 3 | 91,700 | 45,850.00 |
| UNTL | 1.35 | 1.29 | 1.29 | 1.29 | 1.29 | -0.06 | 2 | 51,500 | 66,435.00 |
| UPL | 6.40 | 6.72 | 6.72 | 6.72 | 6.72 | +0.32 | 9 | 175,880 | 1,181,913.60 |
| VITAFOAM | 6.58 | 6.90 | 6.90 | 6.60 | 6.60 | +0.02 | 17 | 214,086 | 1,412,967.60 |
| VONO | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 8 | 44,000 | 22,000.00 |
| WAPCO | 38.00 | 39.00 | 39.00 | 39.00 | 39.00 | +1.00 | 25 | 281,588 | 10,981,932.00 |
| WAPIC | 0.76 | 0.76 | 0.79 | 0.76 | 0.79 | +0.03 | 12 | 683,094 | 539,644.26 |
| WEMABANK | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 38 | 873,488 | 864,753.12 |
| ZENITHBANK | 13.77 | 13.77 | 13.93 | 13.77 | 13.80 | +0.03 | 368 | 8,353,199 | 115,274,146.20 |
|
| |
 |
|
|
| |
|
|
 |
|