Stock Name |
Prev Day
Close |
Open |
High |
Low |
Price |
Change |
Deals |
Volume Traded |
Value |
7UP |
50.00 |
47.50 |
50.00 |
47.50 |
47.90 |
-2.10 |
19 |
500,956 |
24,085,530.00 |
ABCTRANS |
0.55 |
0.56 |
0.57 |
0.56 |
0.57 |
0.02 |
13 |
626,178 |
354,554.34 |
ACADEMY |
5.50 |
0.00 |
0.00 |
0.00 |
5.50 |
0.00 |
25 |
11,178 |
59,006.75 |
ACCESS |
7.90 |
7.90 |
7.90 |
7.90 |
7.90 |
0.00 |
99 |
6,531,052 |
51,595,312.00 |
ADSWITCH |
1.90 |
0.00 |
0.00 |
0.00 |
1.90 |
0.00 |
1 |
1,000 |
1,810.00 |
AFRIBANK |
1.83 |
1.82 |
1.82 |
1.77 |
1.80 |
-0.03 |
33 |
832,068 |
1,494,663.50 |
AFROMEDIA |
0.51 |
0.00 |
0.00 |
0.00 |
0.51 |
0.00 |
1 |
28,000 |
14,280.00 |
AIICO |
1.01 |
0.96 |
0.99 |
0.96 |
0.96 |
-0.05 |
120 |
3,434,750 |
3,325,091.25 |
ALUMACO |
8.15 |
7.75 |
7.75 |
7.75 |
7.75 |
-0.40 |
1 |
210,000 |
1,627,500.00 |
AP |
29.78 |
31.26 |
31.26 |
31.26 |
31.26 |
1.48 |
90 |
542,362 |
16,954,216.00 |
ASHAKACEM |
21.00 |
21.18 |
22.05 |
21.18 |
22.05 |
1.05 |
111 |
4,960,062 |
108,749,144.00 |
ASOSAVINGS |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
8 |
127,687,024 |
63,843,512.00 |
BAGCO |
2.44 |
2.45 |
2.46 |
2.44 |
2.44 |
0.00 |
91 |
739,727 |
1,815,983.25 |
BCC |
64.20 |
64.20 |
65.00 |
64.20 |
65.00 |
0.80 |
28 |
507,400 |
32,887,334.00 |
BECOPETRO |
0.74 |
0.74 |
0.75 |
0.74 |
0.75 |
0.01 |
13 |
226,429 |
167,806.75 |
BERGER |
6.95 |
6.61 |
6.61 |
6.61 |
6.61 |
-0.34 |
1 |
100,000 |
661,000.00 |
BIGTREAT |
0.50 |
0.51 |
0.52 |
0.51 |
0.52 |
0.02 |
9 |
650,909 |
336,472.69 |
BOCGAS |
10.18 |
0.00 |
0.00 |
0.00 |
10.18 |
0.00 |
1 |
416 |
4,026.88 |
CADBURY |
26.35 |
26.50 |
26.50 |
26.50 |
26.50 |
0.15 |
30 |
207,571 |
5,511,298.50 |
CAP |
35.18 |
0.00 |
0.00 |
0.00 |
35.18 |
0.00 |
1 |
500 |
16,750.00 |
CAPOIL |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
3 |
800,000 |
400,000.00 |
CCNN |
14.46 |
14.96 |
14.96 |
14.96 |
14.96 |
0.50 |
24 |
372,464 |
5,475,334.50 |
CHAMS |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
33 |
5,907,400 |
2,953,860.00 |
CHEVRON |
81.70 |
0.00 |
0.00 |
0.00 |
81.70 |
0.00 |
14 |
48,811 |
4,008,122.25 |
CONOIL |
45.00 |
0.00 |
0.00 |
0.00 |
45.00 |
0.00 |
26 |
10,025 |
431,910.75 |
CONTINSURE |
1.16 |
1.16 |
1.18 |
1.16 |
1.18 |
0.02 |
11 |
477,000 |
555,300.00 |
CORNERST |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
4 |
135,500 |
67,750.00 |
COSTAIN |
6.55 |
6.87 |
6.87 |
6.87 |
6.87 |
0.32 |
30 |
337,793 |
2,274,106.25 |
CRUSADER |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
12 |
1,090,500 |
545,250.00 |
CUSTODYINS |
3.50 |
0.00 |
0.00 |
0.00 |
3.50 |
0.00 |
7 |
54,489 |
181,774.89 |
CUTIX |
2.95 |
0.00 |
0.00 |
0.00 |
2.95 |
0.00 |
9 |
32,500 |
93,470.00 |
DAARCOMM |
0.52 |
0.54 |
0.54 |
0.50 |
0.50 |
-0.02 |
32 |
1,074,870 |
570,004.69 |
DANGFLOUR |
17.10 |
17.10 |
17.10 |
17.01 |
17.03 |
-0.07 |
204 |
1,518,292 |
25,888,352.00 |
DANGSUGAR |
16.57 |
16.50 |
16.50 |
16.49 |
16.49 |
-0.08 |
84 |
1,215,349 |
20,048,398.00 |
DEAPCAP |
2.02 |
0.00 |
0.00 |
0.00 |
2.02 |
0.00 |
1 |
921 |
1,860.42 |
DIAMONDBNK |
6.49 |
6.49 |
6.49 |
6.34 |
6.42 |
-0.07 |
45 |
1,696,952 |
10,907,780.00 |
DUNLOP |
0.50 |
0.00 |
0.00 |
0.00 |
0.50 |
0.00 |
9 |
83,275 |
41,637.50 |
ECOBANK |
4.44 |
4.49 |
4.60 |
4.47 |
4.47 |
0.03 |
29 |
1,059,035 |
4,788,607.50 |
EQUITYASUR |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
12 |
815,980 |
407,990.00 |
ETERNAOIL |
6.94 |
0.00 |
0.00 |
0.00 |
6.94 |
0.00 |
8 |
123,573 |
815,581.81 |
ETI |
16.50 |
16.01 |
16.01 |
16.00 |
16.00 |
-0.50 |
19 |
815,840 |
13,055,445.00 |
EVANSMED |
1.35 |
1.35 |
1.36 |
1.35 |
1.36 |
0.01 |
30 |
489,336 |
664,113.50 |
FCMB |
6.35 |
6.35 |
6.55 |
6.35 |
6.55 |
0.20 |
43 |
18,279,988 |
116,180,384.00 |
FIDELITYBK |
2.33 |
2.33 |
2.33 |
2.28 |
2.33 |
0.00 |
112 |
20,092,180 |
46,158,528.00 |
FIDSON |
2.70 |
2.60 |
2.75 |
2.60 |
2.75 |
0.05 |
14 |
552,800 |
1,446,875.00 |
FIRSTALUM |
0.93 |
0.97 |
0.97 |
0.97 |
0.97 |
0.04 |
13 |
164,584 |
159,418.48 |
FIRSTBANK |
12.75 |
12.75 |
12.75 |
12.49 |
12.49 |
-0.26 |
778 |
25,098,021 |
319,034,624.00 |
FIRSTINLND |
0.51 |
0.52 |
0.52 |
0.50 |
0.50 |
-0.01 |
49 |
3,349,150 |
1,700,947.12 |
FLOURMILL |
70.25 |
70.25 |
70.25 |
70.25 |
70.25 |
0.00 |
69 |
284,550 |
19,985,252.00 |
FTNCOCOA |
0.73 |
0.73 |
0.76 |
0.73 |
0.76 |
0.03 |
22 |
1,767,580 |
1,335,922.50 |
GLAXOSMITH |
29.00 |
0.00 |
0.00 |
0.00 |
29.00 |
0.00 |
5 |
37,150 |
1,059,160.25 |
GNI |
0.50 |
0.00 |
0.00 |
0.00 |
0.50 |
0.00 |
1 |
5,000 |
2,500.00 |
GOLDINSURE |
0.52 |
0.52 |
0.54 |
0.50 |
0.54 |
0.02 |
17 |
1,638,828 |
855,000.44 |
GTASSURE |
2.01 |
2.03 |
2.03 |
2.00 |
2.00 |
-0.01 |
42 |
5,713,000 |
11,432,032.00 |
GUARANTY |
15.40 |
15.48 |
15.50 |
15.45 |
15.49 |
0.09 |
431 |
17,524,937 |
271,535,776.00 |
GUINEAINS |
0.50 |
0.00 |
0.00 |
0.00 |
0.50 |
0.00 |
1 |
12,521 |
6,260.50 |
GUINNESS |
162.99 |
163.20 |
163.20 |
163.10 |
163.10 |
0.11 |
54 |
287,511 |
46,892,480.00 |
HMARKINS |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
3 |
1,050,000 |
525,000.00 |
HONYFLOUR |
4.73 |
0.00 |
0.00 |
0.00 |
4.73 |
0.00 |
22 |
156,489 |
739,558.00 |
IBTC |
8.98 |
8.73 |
8.80 |
8.73 |
8.80 |
-0.18 |
51 |
746,370 |
6,538,175.00 |
IKEJAHOTEL |
1.14 |
1.19 |
1.19 |
1.19 |
1.19 |
0.05 |
8 |
176,380 |
209,472.20 |
INTBREW |
6.99 |
6.75 |
6.99 |
6.75 |
6.99 |
0.00 |
38 |
550,106 |
3,716,053.50 |
INTENEGINS |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
72 |
32,015,244 |
16,007,622.00 |
INTERCONT |
1.80 |
1.89 |
1.89 |
1.82 |
1.89 |
0.09 |
91 |
8,524,849 |
16,094,622.00 |
JAPAULOIL |
1.14 |
1.17 |
1.19 |
1.15 |
1.19 |
0.05 |
111 |
5,024,557 |
5,896,835.00 |
JBERGER |
52.73 |
0.00 |
0.00 |
0.00 |
52.73 |
0.00 |
65 |
585,118 |
31,948,840.00 |
LASACO |
0.50 |
0.00 |
0.00 |
0.00 |
0.50 |
0.00 |
1 |
14,600 |
7,300.00 |
LAWUNION |
0.54 |
0.52 |
0.52 |
0.52 |
0.52 |
-0.02 |
7 |
430,000 |
223,600.00 |
LIVESTOCK |
0.57 |
0.55 |
0.55 |
0.55 |
0.55 |
-0.02 |
11 |
705,384 |
387,961.19 |
LONGMAN |
6.66 |
0.00 |
0.00 |
0.00 |
6.66 |
0.00 |
3 |
10,000 |
69,900.00 |
MAYBAKER |
4.93 |
4.69 |
4.69 |
4.69 |
4.69 |
-0.24 |
7 |
2,367,302 |
11,102,910.00 |
MBENEFIT |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
7 |
363,000 |
181,500.00 |
MOBIL |
173.00 |
0.00 |
0.00 |
0.00 |
173.00 |
0.00 |
16 |
51,500 |
8,477,025.00 |
NAHCO |
9.20 |
9.10 |
9.12 |
9.10 |
9.12 |
-0.08 |
61 |
1,255,978 |
11,442,433.00 |
NAMPAK |
4.44 |
0.00 |
0.00 |
0.00 |
4.44 |
0.00 |
8 |
13,424 |
62,555.84 |
NASCON |
6.72 |
6.53 |
6.57 |
6.40 |
6.40 |
-0.32 |
70 |
3,178,017 |
20,638,414.00 |
NB |
70.00 |
70.00 |
72.40 |
70.00 |
72.38 |
2.38 |
155 |
1,659,823 |
117,801,480.00 |
NBC |
38.20 |
36.29 |
36.29 |
36.29 |
36.29 |
-1.91 |
36 |
349,559 |
12,777,472.00 |
NCR |
7.30 |
0.00 |
0.00 |
0.00 |
7.30 |
0.00 |
1 |
652 |
4,994.32 |
NEIMETH |
2.41 |
0.00 |
0.00 |
0.00 |
2.41 |
0.00 |
1 |
500 |
1,145.00 |
NEM |
0.50 |
0.50 |
0.52 |
0.50 |
0.52 |
0.02 |
28 |
2,840,199 |
1,471,476.50 |
NESTLE |
371.00 |
389.55 |
389.55 |
371.00 |
375.00 |
4.00 |
80 |
611,011 |
228,676,304.00 |
NIGERINS |
0.96 |
1.00 |
1.00 |
1.00 |
1.00 |
0.04 |
6 |
100,000 |
99,928.28 |
NIWICABLE |
0.55 |
0.00 |
0.00 |
0.00 |
0.55 |
0.00 |
1 |
2,500 |
1,325.00 |
NNFM |
47.00 |
0.00 |
0.00 |
0.00 |
47.00 |
0.00 |
5 |
2,333 |
104,346.45 |
OANDO |
62.24 |
0.00 |
0.00 |
0.00 |
62.24 |
0.00 |
146 |
381,080 |
23,703,708.00 |
OASISINS |
0.51 |
0.00 |
0.00 |
0.00 |
0.51 |
0.00 |
2 |
10,500 |
5,250.00 |
OCEANIC |
1.54 |
1.56 |
1.57 |
1.50 |
1.50 |
-0.04 |
154 |
6,084,101 |
9,410,770.00 |
OKOMUOIL |
12.00 |
12.00 |
12.60 |
12.00 |
12.60 |
0.60 |
12 |
298,445 |
3,641,749.75 |
OMATEK |
0.50 |
0.00 |
0.00 |
0.00 |
0.50 |
0.00 |
16 |
33,200 |
16,600.00 |
PLATINUM |
1.23 |
1.29 |
1.29 |
1.29 |
1.29 |
0.06 |
30 |
701,008 |
904,300.31 |
PRESCO |
6.99 |
6.98 |
6.98 |
6.98 |
6.98 |
-0.01 |
14 |
443,983 |
3,099,487.50 |
PRESTIGE |
2.85 |
0.00 |
0.00 |
0.00 |
2.85 |
0.00 |
2 |
12,000 |
32,520.00 |
PZ |
32.50 |
0.00 |
0.00 |
0.00 |
32.50 |
0.00 |
47 |
208,634 |
6,564,274.00 |
REDSTAREX |
3.01 |
3.11 |
3.11 |
2.86 |
2.86 |
-0.15 |
9 |
364,810 |
1,072,206.62 |
REGALINS |
0.50 |
0.00 |
0.00 |
0.00 |
0.50 |
0.00 |
1 |
8,000 |
4,000.00 |
ROYALEX |
0.54 |
0.00 |
0.00 |
0.00 |
0.54 |
0.00 |
1 |
10,000 |
5,400.00 |
RTBRISCOE |
3.40 |
0.00 |
0.00 |
0.00 |
3.40 |
0.00 |
22 |
94,894 |
333,504.09 |
SKYEBANK |
6.91 |
6.86 |
6.90 |
6.85 |
6.87 |
-0.04 |
122 |
2,281,478 |
15,690,371.00 |
SPRINGBANK |
0.76 |
0.00 |
0.00 |
0.00 |
0.76 |
0.00 |
1 |
2,367 |
1,727.91 |
STARCOMMS |
1.90 |
0.00 |
0.00 |
0.00 |
1.90 |
0.00 |
5 |
54,000 |
102,510.00 |
STDINSURE |
0.50 |
0.00 |
0.00 |
0.00 |
0.50 |
0.00 |
1 |
10,000 |
5,000.00 |
STERLNBANK |
1.83 |
1.86 |
1.90 |
1.86 |
1.90 |
0.07 |
22 |
1,188,842 |
2,217,146.25 |
TANTALIZER |
0.64 |
0.67 |
0.67 |
0.67 |
0.67 |
0.03 |
10 |
236,881 |
158,625.70 |
TOTAL |
250.00 |
0.00 |
0.00 |
0.00 |
250.00 |
0.00 |
11 |
10,848 |
2,681,244.75 |
TOURIST |
4.76 |
0.00 |
0.00 |
0.00 |
4.76 |
0.00 |
1 |
100 |
453.00 |
TRANSCORP |
0.50 |
0.50 |
0.50 |
0.50 |
0.50 |
0.00 |
12 |
392,400 |
196,200.00 |
TRIPPLEG |
3.96 |
0.00 |
0.00 |
0.00 |
3.96 |
0.00 |
10 |
21,000 |
79,170.00 |
UAC-PROP |
19.85 |
19.85 |
19.85 |
19.55 |
19.55 |
-0.30 |
19 |
386,646 |
7,599,268.50 |
UACN |
40.26 |
40.82 |
40.82 |
39.00 |
39.51 |
-0.75 |
118 |
1,744,498 |
69,859,360.00 |
UBA |
9.39 |
9.40 |
9.62 |
9.40 |
9.60 |
0.21 |
319 |
6,678,748 |
63,427,664.00 |
UBN |
4.75 |
4.74 |
4.77 |
4.52 |
4.52 |
-0.23 |
133 |
5,000,967 |
23,222,238.00 |
UNHOMES |
0.69 |
0.72 |
0.72 |
0.70 |
0.72 |
0.03 |
48 |
2,913,916 |
2,055,471.50 |
UNIC |
0.50 |
0.00 |
0.00 |
0.00 |
0.50 |
0.00 |
3 |
35,500 |
17,750.00 |
UNILEVER |
24.02 |
23.65 |
24.00 |
23.60 |
24.00 |
-0.02 |
136 |
4,517,979 |
108,233,904.00 |
UNIONDAC |
0.50 |
0.52 |
0.52 |
0.50 |
0.50 |
0.00 |
13 |
777,660 |
391,430.00 |
UNITYBNK |
1.01 |
0.96 |
1.01 |
0.96 |
1.01 |
0.00 |
65 |
5,703,714 |
5,478,315.50 |
UNTL |
0.84 |
0.00 |
0.00 |
0.00 |
0.84 |
0.00 |
7 |
100,000 |
82,000.00 |
UPL |
7.50 |
0.00 |
0.00 |
0.00 |
7.50 |
0.00 |
32 |
213,811 |
1,588,860.25 |
UTC |
1.08 |
0.00 |
0.00 |
0.00 |
1.08 |
0.00 |
3 |
27,000 |
27,810.00 |
VITAFOAM |
6.30 |
6.10 |
6.20 |
6.00 |
6.20 |
-0.10 |
50 |
1,600,214 |
9,693,739.00 |
VONO |
0.63 |
0.00 |
0.00 |
0.00 |
0.63 |
0.00 |
2 |
18,810 |
12,414.60 |
WAPCO |
38.00 |
38.05 |
38.05 |
37.10 |
37.11 |
-0.89 |
60 |
28,788,895 |
1,079,762,176.00 |
WAPIC |
0.61 |
0.58 |
0.58 |
0.58 |
0.58 |
-0.03 |
5 |
194,469 |
112,792.02 |
WEMABANK |
0.97 |
1.01 |
1.01 |
1.01 |
1.01 |
0.04 |
21 |
1,071,141 |
1,081,852.38 |
ZENITHBANK |
12.47 |
12.47 |
12.50 |
12.41 |
12.50 |
0.03 |
510 |
8,553,696 |
106,479,048.00 |
|
