Symbol
Pclose
Open
High
Low
Close
Change
Trades
Volume
Value
7UP
28.80
28.80
8
5157
146493.42
ABCTRANS
0.90
0.90
2
50000
43000.00
ACCESS
7.00
7.00
7.15
6.73
7.00
242
66207357
462491082.80
AFPRINT
0.86
0.86
0.86
0.86
0.86
4
126777
109028.22
AFRIBANK
1.60
1.68
1.68
1.68
1.68
0.08
42
927576
1558327.68
AFRINSURE
1.09
1.09
3
2383
2478.32
AGLEVENT
2.34
2.45
2.45
2.45
2.45
0.11
9
203042
497428.00
AIICO
0.94
0.90
0.98
0.90
0.98
0.04
226
14636178
13352585.80
AIRSERVICE
3.23
3.23
2
10200
31314.00
AP
34.80
34.80
39
63590
2131244.78
ASHAKACEM
13.00
13.01
13.01
12.35
13.00
123
4282673
54273259.03
ASOSAVINGS
0.63
0.65
0.65
0.60
0.60
0.03
13
654581
397748.60
AVONCROWN
8.05
8.05
1
300
2295.00
BAGCO
1.14
1.19
1.19
1.19
1.19
0.05
42
1391340
1650500.50
BCC
42.00
42.00
14
52696
2219252.25
BECOPETRO
2.80
2.66
2.66
2.66
2.66
0.14
11
132300
351918.00
BERGER
3.31
3.31
4
41799
138354.69
BIGTREAT
1.00
0.96
0.96
0.95
0.95
0.05
10
2540152
2436465.92
CADBURY
12.87
12.87
6
30083
367915.09
CAPHOTEL
1.38
1.38
1
2000
2880.00
CCNN
12.40
12.46
12.60
12.46
12.50
0.10
49
1235979
15462425.70
CHAMS
0.60
0.59
0.60
0.58
0.58
0.02
26
1188531
703376.60
CHEVRON
66.47
66.47
7
7396
511424.56
CILEASING
2.53
2.65
2.65
2.65
2.65
0.12
16
505200
1327147.80
CONOIL
35.07
33.32
33.32
33.32
33.32
1.75
14
257564
8584347.36
CONTINSURE
1.35
1.35
1
312
402.48
CORNERST
0.59
0.58
0.61
0.58
0.60
0.01
15
2228951
1318956.94
COSTAIN
3.28
3.40
3.40
3.40
3.40
0.12
24
246028
829339.20
COURTVILLE
0.50
0.50
0.50
0.50
0.50
2
101400
50700.00
CRUSADER
0.90
0.92
0.92
0.92
0.92
0.02
13
148660
135617.20
CUSTODYINS
3.25
3.26
3.26
3.09
3.09
0.16
33
2118400
6645540.52
DAARCOMM
0.81
0.81
10
56400
43664.00
DANGFLOUR
6.36
6.67
6.67
6.06
6.67
0.31
634
35380985
232681431.31
DANGSUGAR
14.65
14.65
14.68
14.64
14.65
91
3893487
57072712.66
DIAMONDBNK
7.21
7.21
7.25
7.07
7.20
0.01
70
7772863
55965260.05
DUNLOP
0.50
0.50
0.50
0.50
0.50
6
549800
274900.00
ECOBANK
15.17
15.17
4
47527
685339.34
EKOCORP
5.58
5.58
1
2000
10620.00
EQUITYASUR
0.50
0.50
5
12179
6089.50
ETERNAOIL
8.68
8.68
3
4500
37125.00
ETI
14.00
14.05
14.05
14.00
14.00
18
1749105
24560916.00
ETRANZACT
5.82
6.11
6.11
6.11
6.11
0.29
1
65000
397150.00
EVANSMED
1.23
1.23
11
85850
103591.00
FCMB
7.29
7.11
7.65
7.11
7.51
0.22
107
13124303
98299856.05
FIDELITYBK
2.58
2.58
2.70
2.58
2.70
0.12
171
18607839
49980247.84
FIDSON
2.10
2.00
2.10
2.00
2.00
0.10
12
1075462
2171014.00
FIRSTBANK
13.99
13.99
14.05
13.99
14.00
0.01
826
141224007
1978419093.94
FIRSTINLND
0.65
0.68
0.68
0.68
0.68
0.03
73
23948535
16285003.80
FLOURMILL
33.00
32.06
32.20
32.06
32.13
0.87
52
2592875
83202440.09
FTNCOCOA
0.56
0.57
0.57
0.57
0.57
0.01
15
494554
280701.02
GLAXOSMITH
23.32
23.32
21
59035
1321017.10
GNI
0.50
0.50
1
179
89.50
GOLDINSURE
0.50
0.50
0.50
0.50
0.50
25
63123622
31561811.00
GTASSURE
3.00
3.15
3.00
3.14
0.14
47
12893400
38749134.00
GUARANTY
16.50
16.49
16.49
16.00
16.00
0.50
347
7946229
128150745.84
GUINEAINS
0.50
0.50
1
3740
1870.00
GUINNESS
136.00
136.00
44
62996
8382475.09
HMARKINS
0.50
0.50
0.50
0.50
0.50
6
106978
53489.00
HONYFLOUR
8.50
8.50
3
6200
50096.00
IAINSURE
0.50
0.50
0.50
0.50
0.50
4
1301073
650536.50
IBTC
7.24
7.16
7.57
7.16
7.40
0.16
54
2271916
16739638.87
IKEJAHOTEL
0.99
1.03
1.03
1.03
1.03
0.04
6
161420
164022.60
INTBREW
2.09
2.09
15
111417
225479.15
INTENEGINS
0.60
0.63
0.63
0.63
0.63
0.03
18
2134134
1344504.42
INTERCONT
2.00
2.01
2.10
2.00
2.10
0.10
97
5034632
10482642.74
JAPAULOIL
1.24
1.24
1.28
1.22
1.28
0.04
113
4870852
6080602.78
JBERGER
28.91
27.47
28.40
27.47
28.40
0.51
31
606013
16693697.11
JOSBREW
3.76
3.76
1
100
358.00
LASACO
0.64
0.61
0.67
0.61
0.61
0.03
60
3933381
2472734.95
LAWUNION
0.55
0.55
0.55
0.53
0.53
0.02
14
1239427
667206.04
LINKASSURE
0.50
0.50
4
15678
7839.00
LIVESTOCK
0.60
0.57
0.57
0.57
0.57
0.03
6
205880
117351.60
LONGMAN
9.44
9.44
1
1000
8970.00
MAYBAKER
4.50
4.50
11
32460
153211.20
MBENEFIT
0.64
0.64
0.64
0.64
0.64
7
670639
429208.96
MOBIL
96.50
95.51
95.51
95.00
95.00
1.50
19
188443
17952213.57
MORISON
12.28
12.28
1
2300
26841.00
MTECH
0.95
0.95
1
2000
1820.00
MTI
0.50
0.50
4
23150
11575.00
MULTIVERSE
0.50
0.50
2
27000
13500.00
NAHCO
8.22
8.22
57
273217
2239298.13
NASCON
4.21
4.00
4.00
4.00
4.00
0.21
37
1410250
5647305.00
NB
54.00
54.00
54.00
53.87
53.87
0.13
141
1163709
62802716.65
NBC
18.50
18.50
11
24640
460190.27
NEIMETH
1.59
1.59
8
26000
39520.00
NEM
0.55
0.54
0.57
0.54
0.55
43
3071959
1680454.96
NESTLE
235.34
235.34
235.34
235.34
235.34
36
145887
34333309.54
NIGERINS
0.85
0.85
1
1226
1054.36
NIWICABLE
1.12
1.07
1.07
1.07
1.07
0.05
4
584400
625308.00
NNFM
20.81
20.81
1
6800
134436.00
OANDO
93.99
93.99
93.99
93.99
93.99
5
152445
14328305.55
OASISINS
1.90
1.90
1
223
403.63
OCEANIC
2.04
2.00
2.13
2.00
2.03
0.01
146
7577197
15581456.21
OMATEK
0.50
0.50
0.50
0.50
0.50
6
1000500
500250.00
PLATINUM
1.61
1.69
1.69
1.68
1.69
0.08
88
4927193
8321738.85
PORTPAINT
6.27
6.27
1
1000
5960.00
PREMPAINTS
13.40
13.40
1
5000
63650.00
PRESCO
4.90
4.90
6
32800
159205.50
PRESTIGE
4.16
3.96
3.96
3.96
3.96
0.20
1
50000
198000.00
PZ
22.50
22.70
23.00
22.70
23.00
0.50
50
585236
13360708.40
REDSTAREX
2.50
2.50
8
103470
247828.00
REGALINS
0.50
0.50
0.50
0.50
0.50
1
100000
50000.00
ROYALEX
0.78
0.75
0.75
0.75
0.75
0.03
7
372529
279396.75
RTBRISCOE
6.46
6.15
6.15
6.14
6.14
0.32
20
450099
2767671.70
SCOA
9.27
9.27
2
3410
30042.10
SKYEBANK
5.81
5.71
5.90
5.71
5.90
0.09
211
6863847
39772171.50
SOVRENINS
0.50
0.50
0.50
0.50
0.50
6
219178
109589.00
SPRINGBANK
1.03
1.03
4
22768
24589.44
STACO
1.66
1.58
1.58
1.58
1.58
0.08
4
75264
118917.12
STARCOMMS
2.00
2.00
2.05
2.00
2.00
20
1544724
3111477.50
STDINSURE
0.72
0.70
0.70
0.69
0.69
0.03
117
6815623
4767436.10
STERLNBANK
1.40
1.34
1.39
1.33
1.33
0.07
29
2192337
2943795.65
TANTALIZER
0.75
0.72
0.72
0.72
0.72
0.03
11
838710
605335.60
TOTAL
155.00
155.00
19
13859
2139225.34
TOURIST
5.03
5.03
1
100
478.00
TRANSCORP
0.56
0.58
0.58
0.56
0.58
0.02
83
11714364
6756595.68
TRIPPLEG
5.35
5.35
1
1000
5090.00
UAC-PROP
20.42
20.40
20.40
20.10
20.10
0.32
13
243792
4939249.64
UACN
41.00
41.00
56
221819
9044855.15
UBA
12.05
12.02
12.50
12.02
12.50
0.45
214
7282978
88115899.74
UBN
7.36
7.20
7.21
7.02
7.15
0.21
244
3144326
22480594.49
UNHOMES
1.20
1.20
1.20
1.14
1.14
0.06
40
1763161
2033459.93
UNIC
0.59
0.59
0.60
0.57
0.59
12
28019376
15984044.32
UNILEVER
19.21
19.17
19.17
19.17
19.17
0.04
68
2859097
54810446.73
UNIONDAC
0.66
0.69
0.69
0.69
0.69
0.03
9
255420
175519.80
UNIONDICON
6.32
6.32
1
635
3816.35
UNITYBNK
0.89
0.93
0.93
0.93
0.93
0.04
19
845900
784507.00
UNIVINSURE
0.50
0.50
7
128927
64463.50
UPL
5.19
5.19
9
133880
662182.40
UTC
0.61
0.61
0.64
0.61
0.64
0.03
23
6683414
4144345.04
VITAFOAM
5.53
5.27
5.27
5.27
5.27
0.26
19
224046
1228488.38
WAPCO
29.01
29.01
29.05
29.00
29.00
0.01
51
477204
13846131.46
WAPIC
0.79
0.76
0.82
0.76
0.82
0.03
20
591119
464347.58
WEMABANK
1.01
1.06
1.06
1.03
1.03
0.02
52
5089114
5339982.37
ZENITHBANK
14.01
14.25
14.50
14.10
14.50
0.49
225
7312646
104845778.20