Symbol
Pclose
Open
High
Low
Close
Change
Trades
Volume
Value
7UP
40.85
38.81
39.00
38.81
40.85
7
20398
791684.00
ABBEYBDS
3.75
3.57
3.57
3.57
3.75
1
740
2641.80
ABCTRANS
1.91
1.99
1.99
1.90
1.90
0.01
5
52330
102575.50
ACCESS
7.41
7.40
7.40
7.04
7.04
0.37
181
3826890
27335157.00
AFPRINT
4.09
4.09
4.09
4.09
4.09
1
5000
20450.00
AFRIBANK
11.01
10.79
10.79
10.46
10.46
0.55
63
373020
3909695.00
AGLEVENT
8.42
8.00
8.00
8.00
8.00
0.42
3
702739
5621912.00
AIICO
2.11
2.01
2.02
2.01
2.01
0.10
50
501808
1009447.42
ALEX
13.04
12.39
12.39
12.39
13.04
1
2833
35100.87
AP
293.98
279.29
279.29
279.29
293.98
18
7917
2211138.93
ASHAKACEM
20.90
19.86
19.86
19.86
20.90
11
16994
337500.84
ASOSAVINGS
1.86
1.77
1.95
1.77
1.77
0.09
19
603589
1072356.53
BAGCO
3.41
3.41
3.41
3.24
3.24
0.17
349
893108
2944011.80
BCC
22.30
21.19
21.19
21.19
22.30
2
12180
258094.20
BERGER
9.94
9.45
9.45
9.45
9.94
1
1257
11878.65
BETAGLAS
21.78
20.70
20.70
20.70
21.78
2
20000
414000.00
BIGTREAT
3.74
3.56
3.74
3.56
3.56
0.18
11
106300
390182.00
BOCGAS
16.97
17.00
17.81
17.00
16.97
4
34820
616852.85
CADBURY
30.85
29.31
29.31
29.31
30.85
7
17667
517819.77
CCNN
6.20
5.89
5.89
5.89
5.89
0.31
6
50195
295648.55
CHAMS
1.71
1.63
1.79
1.63
1.63
0.08
33
11340855
18493099.30
CHEVRON
240.97
228.93
228.93
228.93
240.97
3
427
97753.11
CILEASING
11.10
11.10
11.10
11.10
11.10
3
526433
5843406.30
CONOIL
94.63
89.90
89.90
89.90
89.90
4.73
13
87966
7908143.40
CONTINSURE
1.69
1.61
1.75
1.61
1.65
0.04
26
5168300
8383753.00
CORNERST
1.81
1.73
1.73
1.72
1.72
0.09
13
1412466
2434818.91
COSTAIN
15.68
14.90
14.90
14.90
14.90
0.78
165
534831
7968981.90
CRUSADER
7.35
7.35
7.35
7.35
7.35
1
25000
183750.00
CUSTODYINS
2.84
2.98
2.98
2.98
2.98
0.14
6
181500
540870.00
CUTIX
9.59
9.12
9.12
9.12
9.59
1
500
4560.00
DAARCOMM
3.90
3.72
3.90
3.72
3.90
39
160250
616084.06
DANGFLOUR
14.49
13.77
14.12
13.77
13.77
0.72
186
872354
12033057.84
DANGSUGAR
17.00
16.95
16.95
16.15
16.16
0.84
208
4014090
65929924.26
DEAPCAP
8.70
8.70
8.70
8.70
8.70
1
1500
13050.00
DIAMONDBNK
7.85
7.85
8.03
7.50
7.86
0.01
140
11359148
89875947.97
DUNLOP
1.25
1.19
1.25
1.19
1.21
0.04
27
771996
921067.70
ECOBANK
27.96
27.96
27.96
27.96
27.96
7
11603
324419.88
EQUITYASUR
5.06
5.06
5.06
5.06
5.06
5
688400
3483304.00
ETERNAOIL
31.10
31.10
31.10
31.10
31.10
7
527854
16416259.40
ETI
40.60
40.60
40.60
40.60
40.60
2
170000
6902000.00
EVANSMED
4.00
3.80
3.81
3.80
4.00
8
26223
99767.40
FCMB
5.89
5.65
5.88
5.65
5.80
0.09
147
6806461
39569426.26
FIDELITYBK
5.05
4.99
5.00
4.80
5.00
0.05
149
9030281
44093853.33
FIDSON
3.67
3.49
3.84
3.49
3.49
0.18
10
419874
1595166.16
FIRSTALUM
5.00
4.75
4.75
4.75
5.00
1
800
3800.00
FIRSTBANK
22.23
21.12
22.00
21.12
21.12
1.11
943
8577343
181472020.37
FIRSTINLND
5.96
5.67
5.70
5.67
5.70
0.26
47
2172283
12327009.87
FLOURMILL
42.75
40.62
40.62
40.62
42.75
7
31132
1264581.84
FOOTWEAR
5.65
5.37
5.37
5.37
5.37
0.28
1
100000
537000.00
FTNCOCOA
1.63
1.70
1.70
1.55
1.65
0.02
33
591837
933026.85
GLAXOSMITH
18.90
18.90
19.00
17.96
19.00
0.10
13
1995067
36881787.00
GOLDINSURE
1.05
1.00
1.10
1.00
1.10
0.05
10
88315
90412.51
GUARANTY
15.52
15.00
15.40
14.75
14.75
0.77
363
7176128
106405204.76
GUINEAINS
1.05
1.00
1.10
1.00
1.10
0.05
9
850116
886166.00
GUINNESS
93.92
89.23
91.00
89.23
89.23
4.69
46
171576
15323646.73
HMARKINS
0.91
0.87
0.95
0.87
0.87
0.04
19
296980
262293.00
IAINSURE
0.50
0.50
0.50
0.50
0.50
58
43640996
21820498.00
IBTC
10.50
10.51
10.52
10.11
10.11
0.39
66
3149427
33046002.26
IKEJAHOTEL
7.14
7.14
7.14
7.14
7.14
3
1021100
7290654.00
INTBREW
7.40
7.03
7.03
7.03
7.40
6
26300
184889.00
INTENEGINS
2.51
2.50
2.50
2.39
2.39
0.12
24
380474
912245.67
INTERCONT
12.90
12.26
12.50
12.26
12.26
0.64
98
693567
8527268.38
JAPAULOIL
3.61
3.43
3.43
3.43
3.43
0.18
165
1973652
6769626.36
JBERGER
61.60
58.52
58.52
58.52
61.60
1
2175
127281.00
JOSBREW
6.21
5.90
5.90
5.90
5.90
0.31
1
700000
4130000.00
LASACO
1.40
1.40
1.40
1.33
1.34
0.06
34
2125364
2840672.60
LINKASSURE
1.00
1.05
1.05
0.95
0.95
0.05
21
551740
545024.68
LIVESTOCK
3.23
3.07
3.07
3.07
3.07
0.16
10
104457
320682.99
MAYBAKER
7.15
7.50
7.50
7.25
7.50
0.35
17
118080
884262.50
MBENEFIT
1.67
1.65
1.65
1.59
1.62
0.05
32
368223
602115.75
MOBIL
348.62
331.19
331.19
331.19
348.62
8
2497
826981.43
MTI
4.20
4.20
4.20
4.20
4.20
1
10000
42000.00
MULTIVERSE
0.86
0.90
0.90
0.82
0.82
0.04
31
350349
311974.10
NAHCO
12.78
12.15
12.15
12.15
12.15
0.63
28
116170
1411465.50
NASCON
5.66
5.38
5.38
5.38
5.38
0.28
14
97536
524743.68
NB
35.00
35.00
35.00
33.25
34.89
0.11
109
1817547
60969606.33
NBC
35.12
33.37
34.50
33.37
35.12
14
27919
934871.88
NEIMETH
4.25
4.04
4.04
4.04
4.25
3
17600
71104.00
NEM
1.39
1.33
1.33
1.33
1.33
0.06
33
834724
1110182.92
NESTLE
201.51
191.44
191.44
191.44
201.51
11
6476
1239765.44
NIGERINS
4.17
3.97
3.97
3.97
4.17
2
11000
43670.00
NNFM
15.68
14.90
14.90
14.90
14.90
0.78
1
50000
745000.00
OANDO
78.99
75.05
75.05
75.05
75.05
3.94
47
269452
20222372.60
OCEANIC
13.00
13.00
13.64
12.79
12.79
0.21
337
4999913
66358868.23
OMATEK
1.98
1.98
1.98
1.89
1.89
0.09
11
157482
298182.98
PLATINUM
8.89
8.45
9.17
8.45
8.45
0.44
272
4187726
36262942.02
PRESCO
13.05
12.40
12.40
12.40
13.05
1
8000
99200.00
PRESTIGE
7.27
7.27
7.27
7.27
7.27
1
100
727.00
PZ
13.23
12.57
13.23
12.57
12.59
0.64
27
60032
778596.18
REDSTAREX
3.57
3.40
3.50
3.40
3.50
0.07
4
64890
221615.00
REGALINS
0.95
0.91
0.91
0.91
0.95
2
11700
10647.00
ROYALEX
3.38
3.38
3.38
3.38
3.38
6
19993
67576.34
RTBRISCOE
18.00
17.10
17.10
17.10
18.00
2
5175
88492.50
SKYEBANK
7.81
7.50
8.00
7.43
7.98
0.17
78
1020593
8025870.64
SOVRENINS
1.13
1.08
1.08
1.08
1.08
0.05
11
1067850
1153278.00
SPRINGBANK
5.59
5.59
5.59
5.59
5.59
43
2905403
16241202.77
STACO
6.70
6.70
6.70
6.70
6.70
1
500000
3350000.00
STARCOMMS
4.58
4.58
4.76
4.36
4.50
0.08
82
4046387
17822902.53
STDINSURE
1.73
1.80
1.80
1.73
1.75
0.02
106
2553300
4478535.00
STERLNBANK
3.09
2.94
3.24
2.94
3.24
0.15
65
3940347
11673644.14
STUDPRESS
3.07
2.92
2.92
2.92
3.07
1
1000
2920.00
TANTALIZER
2.20
2.10
2.10
2.09
2.09
0.11
14
181850
381066.50
THOMASWY
3.53
3.36
3.36
3.36
3.36
0.17
3
55000
184800.00
TOTAL
225.69
214.41
214.41
214.41
225.69
5
1090
233706.90
TRANSCORP
1.35
1.34
1.34
1.29
1.29
0.06
29
1448399
1870836.71
TRIPPLEG
8.17
8.17
8.17
8.17
8.17
1
5000
40850.00
UAC-PROP
25.46
24.19
24.19
24.19
25.46
4
13000
314470.00
UACN
31.50
30.20
31.90
30.03
30.03
1.47
43
1417406
43855523.21
UBA
17.40
18.00
18.00
16.53
16.53
0.87
909
20326985
353999745.14
UBN
17.10
17.00
17.00
16.25
16.30
0.80
261
2705096
44097939.42
UNHOMES
3.50
3.33
3.33
3.33
3.33
0.17
13
52465
174708.45
UNIC
1.65
1.57
1.57
1.57
1.57
0.08
9
126800
199076.00
UNILEVER
13.00
12.35
12.98
12.35
12.35
0.65
25
273433
3461224.05
UNIONDAC
2.00
1.90
1.90
1.90
1.90
0.10
3
104000
197600.00
UNIONDICON
9.27
8.81
8.81
8.81
8.81
0.46
3
84136
741238.16
UNITYBNK
3.21
3.05
3.05
3.05
3.05
0.16
9
149663
456472.15
UNIVINSURE
0.97
0.93
0.93
0.93
0.93
0.04
34
563319
523886.67
UPL
7.86
7.86
8.00
7.60
7.65
0.21
6
163412
1277741.22
UTC
4.49
4.49
4.49
4.49
4.49
3
7665
34415.85
VITAFOAM
6.07
5.77
5.81
5.77
5.80
0.27
16
1375655
7938123.10
VONO
3.27
3.11
3.11
3.11
3.27
4
35000
108850.00
WAPCO
26.00
25.50
26.00
24.70
24.70
1.30
36
546820
13532403.60
WAPIC
4.04
3.84
3.84
3.84
3.84
0.20
14
269494
1034856.96
WEMABANK
14.29
14.29
14.29
14.29
14.29
10
438850
6271166.50
ZENITHBANK
22.98
22.03
23.25
21.86
22.44
0.54
236
3318200
74608051.21