Stock Name |
Prev Day
Close |
Open |
High |
Low |
Price |
Change |
Deals |
Volume Traded |
Value |
0 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
0 |
0.00 |
7UP |
30.60 |
0.00 |
0.00 |
0.00 |
30.60 |
0.00 |
9 |
5,407 |
173,726.91 |
ABBEYBDS |
1.61 |
0.00 |
0.00 |
0.00 |
1.61 |
0.00 |
1 |
5,780 |
8,843.40 |
ABCTRANS |
0.97 |
0.00 |
0.00 |
0.00 |
0.97 |
0.00 |
11 |
145,995 |
137,280.30 |
ACCESS |
9.71 |
9.71 |
9.71 |
9.51 |
9.60 |
-0.11 |
231 |
10,849,931 |
104,953,168.00 |
AFRIBANK |
2.30 |
2.30 |
2.30 |
2.20 |
2.25 |
-0.05 |
78 |
4,382,903 |
9,805,547.00 |
AFRINSURE |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
3 |
202,000 |
101,000.00 |
AFROMEDIA |
0.51 |
0.00 |
0.00 |
0.00 |
0.51 |
0.00 |
2 |
23,000 |
12,190.00 |
AGLEVENT |
3.00 |
0.00 |
0.00 |
0.00 |
3.00 |
0.00 |
11 |
89,918 |
270,625.31 |
AIICO |
1.06 |
1.06 |
1.11 |
1.05 |
1.06 |
0.00 |
402 |
9,360,423 |
10,058,037.00 |
AIRSERVICE |
2.37 |
2.48 |
2.48 |
2.48 |
2.48 |
0.11 |
7 |
156,200 |
383,442.00 |
ALUMACO |
15.01 |
14.26 |
14.26 |
14.26 |
14.26 |
-0.75 |
1 |
50,010 |
713,142.62 |
AP |
42.58 |
0.00 |
0.00 |
0.00 |
42.58 |
0.00 |
95 |
506,576 |
21,665,722.00 |
ASHAKACEM |
15.90 |
15.90 |
16.00 |
15.90 |
16.00 |
0.10 |
66 |
601,323 |
9,583,236.00 |
ASOSAVINGS |
0.73 |
0.73 |
0.73 |
0.70 |
0.70 |
-0.03 |
34 |
7,247,022 |
5,111,333.00 |
BAGCO |
2.22 |
2.30 |
2.30 |
2.29 |
2.30 |
0.08 |
367 |
1,475,695 |
3,370,255.00 |
BCC |
50.80 |
50.51 |
53.34 |
50.51 |
53.34 |
2.54 |
27 |
285,570 |
14,927,024.00 |
BECOPETRO |
2.20 |
0.00 |
0.00 |
0.00 |
2.20 |
0.00 |
7 |
73,300 |
153,197.00 |
BERGER |
4.06 |
0.00 |
0.00 |
0.00 |
4.06 |
0.00 |
1 |
1,142 |
4,864.92 |
BIGTREAT |
0.79 |
0.82 |
0.82 |
0.82 |
0.82 |
0.03 |
20 |
821,700 |
673,294.00 |
BOCGAS |
9.88 |
10.37 |
10.37 |
10.37 |
10.37 |
0.49 |
17 |
250,150 |
2,593,498.50 |
CADBURY |
16.00 |
16.01 |
16.78 |
16.00 |
16.78 |
0.78 |
101 |
3,663,215 |
60,956,640.00 |
CAP |
28.26 |
0.00 |
0.00 |
0.00 |
28.26 |
0.00 |
1 |
10 |
282.60 |
CAPHOTEL |
3.37 |
0.00 |
0.00 |
0.00 |
3.37 |
0.00 |
5 |
101,000 |
328,530.00 |
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 |
12,682,676.00 |
CHAMPION |
2.71 |
2.71 |
2.71 |
2.71 |
2.71 |
0.00 |
7 |
691,598 |
1,874,230.62 |
CHAMS |
0.67 |
0.67 |
0.69 |
0.67 |
0.69 |
0.02 |
13 |
696,145 |
469,781.16 |
CHEVRON |
69.79 |
0.00 |
0.00 |
0.00 |
69.79 |
0.00 |
6 |
2,260 |
160,375.00 |
CILEASING |
2.75 |
2.75 |
2.80 |
2.69 |
2.69 |
-0.06 |
31 |
698,805 |
1,914,429.38 |
CONOIL |
39.54 |
0.00 |
0.00 |
0.00 |
39.54 |
0.00 |
33 |
109,756 |
4,393,834.50 |
CONTINSURE |
0.95 |
0.95 |
0.95 |
0.93 |
0.93 |
-0.02 |
5 |
217,000 |
204,660.00 |
CORNERST |
0.52 |
0.53 |
0.53 |
0.50 |
0.50 |
-0.02 |
11 |
2,474,765 |
1,302,673.50 |
COSTAIN |
5.13 |
5.10 |
5.10 |
5.06 |
5.08 |
-0.05 |
28 |
477,124 |
2,432,390.50 |
COURTVILLE |
0.50 |
0.00 |
0.00 |
0.00 |
0.50 |
0.00 |
1 |
1,000 |
500.00 |
CRUSADER |
0.95 |
0.95 |
0.95 |
0.92 |
0.92 |
-0.03 |
14 |
1,640,893 |
1,555,153.25 |
CUSTODYINS |
2.93 |
2.96 |
3.00 |
2.95 |
3.00 |
0.07 |
26 |
5,639,897 |
16,791,942.00 |
CUTIX |
2.98 |
2.95 |
2.95 |
2.95 |
2.95 |
-0.03 |
7 |
88,000 |
259,695.41 |
DAARCOMM |
0.67 |
0.70 |
0.70 |
0.64 |
0.70 |
0.03 |
52 |
10,024,437 |
6,893,119.50 |
DANGFLOUR |
12.90 |
12.95 |
13.50 |
12.95 |
13.26 |
0.36 |
228 |
4,653,840 |
61,697,632.00 |
DANGSUGAR |
17.19 |
17.50 |
18.00 |
17.50 |
17.82 |
0.63 |
106 |
2,546,365 |
45,418,520.00 |
DEAPCAP |
2.02 |
0.00 |
0.00 |
0.00 |
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 |
337,441,216.00 |
DNMEYER |
2.95 |
3.09 |
3.09 |
3.09 |
3.09 |
0.14 |
9 |
80,032 |
246,936.00 |
DUNLOP |
0.50 |
0.00 |
0.00 |
0.00 |
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 |
12,548,578.00 |
ENAMELWA |
52.85 |
0.00 |
0.00 |
0.00 |
52.85 |
0.00 |
1 |
720 |
36,151.20 |
EQUITYASUR |
0.50 |
0.00 |
0.00 |
0.00 |
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 |
2,303,747.75 |
ETI |
16.02 |
16.55 |
16.82 |
16.55 |
16.55 |
0.53 |
52 |
3,242,164 |
53,984,924.00 |
EVANSMED |
1.00 |
0.00 |
0.00 |
0.00 |
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 |
14,578,249.00 |
FIDELITYBK |
2.63 |
2.63 |
2.76 |
2.63 |
2.76 |
0.13 |
165 |
15,535,713 |
42,140,712.00 |
FIDSON |
2.37 |
2.39 |
2.39 |
2.37 |
2.37 |
0.00 |
17 |
329,206 |
783,662.31 |
FIRSTBANK |
14.68 |
14.70 |
15.27 |
14.70 |
15.27 |
0.59 |
840 |
27,075,965 |
405,123,328.00 |
FIRSTINLND |
0.66 |
0.64 |
0.69 |
0.64 |
0.69 |
0.03 |
76 |
8,590,294 |
5,786,602.50 |
FLOURMILL |
45.01 |
46.00 |
46.90 |
45.01 |
46.90 |
1.89 |
74 |
1,082,491 |
49,176,140.00 |
FTNCOCOA |
0.94 |
0.94 |
0.94 |
0.90 |
0.90 |
-0.04 |
17 |
1,022,021 |
943,044.69 |
GLAXOSMITH |
26.50 |
0.00 |
0.00 |
0.00 |
26.50 |
0.00 |
20 |
30,963 |
818,879.81 |
GOLDINSURE |
0.53 |
0.54 |
0.55 |
0.52 |
0.52 |
-0.01 |
17 |
1,920,877 |
1,034,575.31 |
GTASSURE |
2.24 |
2.23 |
2.23 |
2.16 |
2.20 |
-0.04 |
18 |
1,874,890 |
4,115,789.75 |
GUARANTY |
18.25 |
18.20 |
18.50 |
18.20 |
18.25 |
0.00 |
431 |
14,597,385 |
267,030,480.00 |
GUINEAINS |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
2 |
78,688 |
39,344.00 |
GUINNESS |
130.00 |
0.00 |
0.00 |
0.00 |
130.00 |
0.00 |
37 |
57,243 |
7,484,417.50 |
HMARKINS |
0.50 |
0.00 |
0.00 |
0.00 |
0.50 |
0.00 |
2 |
40,000 |
20,000.00 |
HONYFLOUR |
8.80 |
0.00 |
0.00 |
0.00 |
8.80 |
0.00 |
25 |
186,816 |
1,662,997.12 |
IBTC |
9.00 |
8.89 |
8.99 |
8.65 |
8.93 |
-0.07 |
56 |
4,187,071 |
37,206,356.00 |
IKEJAHOTEL |
1.43 |
0.00 |
0.00 |
0.00 |
1.43 |
0.00 |
2 |
2,500 |
3,475.00 |
INTBREW |
2.98 |
0.00 |
0.00 |
0.00 |
2.98 |
0.00 |
2 |
3,050 |
8,662.00 |
INTENEGINS |
0.52 |
0.53 |
0.54 |
0.50 |
0.54 |
0.02 |
41 |
8,892,721 |
4,539,810.00 |
INTERCONT |
2.05 |
2.00 |
2.05 |
1.96 |
2.05 |
0.00 |
78 |
1,585,234 |
3,180,078.00 |
JAPAULOIL |
1.24 |
1.20 |
1.22 |
1.20 |
1.20 |
-0.04 |
119 |
2,528,133 |
3,058,656.25 |
JBERGER |
27.95 |
0.00 |
0.00 |
0.00 |
27.95 |
0.00 |
12 |
54,123 |
1,451,029.25 |
LASACO |
0.50 |
0.50 |
0.52 |
0.50 |
0.52 |
0.02 |
33 |
2,347,852 |
1,189,634.75 |
LAWUNION |
0.50 |
0.51 |
0.52 |
0.50 |
0.52 |
0.02 |
9 |
444,970 |
225,530.00 |
LINKASSURE |
0.50 |
0.00 |
0.00 |
0.00 |
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 |
143,163.00 |
LONGMAN |
9.76 |
0.00 |
0.00 |
0.00 |
9.76 |
0.00 |
1 |
600 |
5,568.00 |
MAYBAKER |
5.05 |
0.00 |
0.00 |
0.00 |
5.05 |
0.00 |
15 |
55,850 |
283,460.00 |
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 |
8,591,567.00 |
MULTIVERSE |
0.50 |
0.00 |
0.00 |
0.00 |
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 |
2,970,922.50 |
NAMPAK |
6.99 |
0.00 |
0.00 |
0.00 |
6.99 |
0.00 |
1 |
100 |
665.00 |
NASCON |
6.07 |
6.25 |
6.37 |
6.20 |
6.35 |
0.28 |
78 |
3,112,244 |
19,691,388.00 |
NB |
59.70 |
59.99 |
60.00 |
58.10 |
58.10 |
-1.60 |
114 |
953,811 |
56,223,984.00 |
NBC |
25.65 |
0.00 |
0.00 |
0.00 |
25.65 |
0.00 |
20 |
153,806 |
3,758,535.25 |
NCR |
8.13 |
0.00 |
0.00 |
0.00 |
8.13 |
0.00 |
1 |
1,000 |
8,530.00 |
NEIMETH |
1.38 |
0.00 |
0.00 |
0.00 |
1.38 |
0.00 |
8 |
32,970 |
46,133.00 |
NEM |
0.51 |
0.51 |
0.52 |
0.51 |
0.52 |
0.01 |
36 |
1,456,223 |
752,971.25 |
NESTLE |
270.00 |
0.00 |
0.00 |
0.00 |
270.00 |
0.00 |
41 |
87,763 |
23,778,806.00 |
NIGERINS |
0.70 |
0.68 |
0.73 |
0.67 |
0.73 |
0.03 |
18 |
1,394,180 |
949,011.00 |
NIWICABLE |
0.75 |
0.72 |
0.72 |
0.72 |
0.72 |
-0.03 |
2 |
350,000 |
252,000.00 |
NNFM |
23.00 |
0.00 |
0.00 |
0.00 |
23.00 |
0.00 |
15 |
116,075 |
2,575,552.75 |
OANDO |
93.99 |
89.30 |
89.30 |
89.30 |
89.30 |
-4.69 |
11 |
230,352 |
20,570,434.00 |
OASISINS |
1.17 |
0.00 |
0.00 |
0.00 |
1.17 |
0.00 |
1 |
2,000 |
2,240.00 |
OCEANIC |
1.96 |
1.99 |
2.05 |
1.99 |
2.05 |
0.09 |
92 |
2,747,816 |
5,596,779.00 |
OMATEK |
0.55 |
0.53 |
0.53 |
0.53 |
0.53 |
-0.02 |
13 |
1,033,350 |
547,700.00 |
PLATINUM |
1.63 |
1.63 |
1.71 |
1.63 |
1.71 |
0.08 |
73 |
2,819,002 |
4,730,283.00 |
PRESCO |
5.32 |
0.00 |
0.00 |
0.00 |
5.32 |
0.00 |
1 |
60 |
324.00 |
PRESTIGE |
3.43 |
3.26 |
3.26 |
3.26 |
3.26 |
-0.17 |
10 |
228,720 |
745,627.19 |
PZ |
25.90 |
26.00 |
27.00 |
26.00 |
27.00 |
1.10 |
52 |
2,551,117 |
67,195,952.00 |
REDSTAREX |
2.61 |
2.70 |
2.70 |
2.70 |
2.70 |
0.09 |
11 |
154,736 |
412,167.19 |
RESORTSAL |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
5 |
2,152,000 |
1,076,000.00 |
ROYALEX |
0.59 |
0.00 |
0.00 |
0.00 |
0.59 |
0.00 |
4 |
49,628 |
28,387.96 |
RTBRISCOE |
5.45 |
5.41 |
5.41 |
5.41 |
5.41 |
-0.04 |
21 |
338,726 |
1,817,973.12 |
SKYEBANK |
7.00 |
7.00 |
7.14 |
6.82 |
7.14 |
0.14 |
160 |
12,148,400 |
84,704,352.00 |
SKYESHELT |
100.00 |
0.00 |
0.00 |
0.00 |
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 |
139,823.14 |
STACO |
0.76 |
0.00 |
0.00 |
0.00 |
0.76 |
0.00 |
3 |
43,000 |
31,390.00 |
STARCOMMS |
2.00 |
2.00 |
2.08 |
1.93 |
1.96 |
-0.04 |
23 |
3,752,792 |
7,681,245.00 |
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 |
8,899,653.00 |
TANTALIZER |
0.91 |
0.91 |
0.91 |
0.87 |
0.88 |
-0.03 |
26 |
1,281,800 |
1,133,629.00 |
THOMASWY |
1.84 |
1.75 |
1.75 |
1.75 |
1.75 |
-0.09 |
1 |
50,000 |
87,500.00 |
TOTAL |
142.50 |
0.00 |
0.00 |
0.00 |
142.50 |
0.00 |
15 |
6,082 |
892,092.56 |
TRANSCORP |
0.57 |
0.55 |
0.57 |
0.55 |
0.57 |
0.00 |
57 |
15,306,608 |
8,434,652.00 |
UAC-PROP |
20.80 |
20.50 |
20.50 |
20.50 |
20.50 |
-0.30 |
10 |
228,017 |
4,671,972.00 |
UACN |
46.00 |
46.00 |
46.00 |
45.00 |
45.00 |
-1.00 |
67 |
1,589,385 |
71,836,856.00 |
UBA |
13.50 |
13.20 |
13.70 |
13.20 |
13.51 |
0.01 |
266 |
28,883,180 |
388,499,616.00 |
UBN |
5.63 |
5.70 |
5.91 |
5.70 |
5.91 |
0.28 |
175 |
1,888,377 |
10,916,068.00 |
UNHOMES |
0.82 |
0.83 |
0.85 |
0.82 |
0.85 |
0.03 |
27 |
1,099,230 |
921,803.88 |
UNIC |
0.70 |
0.00 |
0.00 |
0.00 |
0.70 |
0.00 |
5 |
24,706 |
17,408.88 |
UNILEVER |
25.01 |
25.00 |
25.11 |
23.77 |
24.69 |
-0.32 |
151 |
5,478,300 |
134,253,376.00 |
UNIONDAC |
0.63 |
0.63 |
0.63 |
0.60 |
0.60 |
-0.03 |
13 |
787,446 |
483,042.06 |
UNIONDICON |
5.71 |
0.00 |
0.00 |
0.00 |
5.71 |
0.00 |
1 |
3,275 |
17,783.25 |
UNITYBNK |
1.03 |
1.02 |
1.08 |
1.00 |
1.00 |
-0.03 |
24 |
1,380,633 |
1,430,060.88 |
UNITYKAP |
0.83 |
0.00 |
0.00 |
0.00 |
0.83 |
0.00 |
1 |
2,000 |
1,580.00 |
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 |
3,399,989.00 |
UTC |
0.72 |
0.00 |
0.00 |
0.00 |
0.72 |
0.00 |
14 |
31,554 |
22,391.25 |
VITAFOAM |
4.80 |
4.80 |
4.90 |
4.80 |
4.90 |
0.10 |
22 |
1,718,414 |
8,277,722.00 |
WAPCO |
33.25 |
31.59 |
34.91 |
31.59 |
34.50 |
1.25 |
181 |
7,507,647 |
252,808,448.00 |
WAPIC |
0.88 |
0.89 |
0.89 |
0.89 |
0.89 |
0.01 |
15 |
219,302 |
193,888.14 |
WEMABANK |
1.12 |
1.12 |
1.15 |
1.07 |
1.07 |
-0.05 |
50 |
2,850,450 |
3,158,783.75 |
ZENITHBANK |
15.86 |
15.86 |
16.10 |
15.86 |
16.00 |
0.14 |
255 |
71,965,228 |
1,148,078,976.00 |
|
