SYMBOL |
P.CLOSE |
OPEN |
HIGH |
LOW |
CLOSE |
CHANGE |
VOLUME |
VALUE |
ABCTRANS |
0.48 |
|
|
|
0.48 |
– |
140,000 |
64,400.00 |
ACCESS |
11.80 |
11.65 |
11.70 |
11.35 |
11.65 |
-1.3% |
37,237,187 |
430,488,507.85 |
AFRINSURE |
0.28 |
0.27 |
0.27 |
0.27 |
0.27 |
-3.6% |
251,520 |
68,040.40 |
AFRIPRUD |
3.96 |
3.80 |
3.99 |
3.99 |
3.99 |
0.8% |
807,965 |
3,221,876.55 |
AGLEVENT |
0.64 |
0.67 |
|
|
0.64 |
– |
95,037 |
64,250.99 |
AIICO |
0.70 |
0.67 |
0.70 |
0.67 |
0.69 |
-1.4% |
3,417,831 |
2,314,471.44 |
AIRSERVICE |
4.90 |
|
|
|
4.90 |
– |
1,000 |
4,700.00 |
BERGER |
10.35 |
|
|
|
10.35 |
– |
61,332 |
604,120.20 |
BOCGAS |
4.58 |
|
|
|
4.58 |
– |
3,001 |
13,084.36 |
CADBURY |
17.10 |
|
|
|
17.10 |
– |
24,066 |
391,072.50 |
CAP |
38.75 |
|
|
|
38.75 |
– |
2,367 |
88,338.65 |
CAVERTON |
2.48 |
2.49 |
2.50 |
2.49 |
2.49 |
0.4% |
832,100 |
2,067,529.00 |
CCNN |
18.25 |
|
|
|
18.25 |
– |
53,200 |
923,020.00 |
CHAMPION |
2.85 |
|
|
|
2.85 |
– |
180,920 |
493,715.00 |
CILEASING |
1.90 |
1.81 |
1.81 |
1.81 |
1.81 |
-4.7% |
973,600 |
1,762,316.00 |
CONOIL |
33.45 |
34.90 |
|
|
33.45 |
– |
11,560 |
389,402.00 |
CONTINSURE |
1.71 |
1.70 |
1.71 |
1.70 |
1.71 |
– |
688,264 |
1,171,931.44 |
CORNERST |
0.39 |
|
|
|
0.39 |
– |
1,770 |
672.60 |
COURTVILLE |
0.29 |
0.29 |
0.30 |
0.29 |
0.30 |
3.4% |
1,292,000 |
384,245.60 |
CUSTODIAN |
4.10 |
4.10 |
4.10 |
4.10 |
4.10 |
– |
1,123,686 |
4,611,582.80 |
CUTIX |
2.57 |
2.68 |
2.69 |
2.68 |
2.69 |
4.7% |
489,000 |
1,314,205.00 |
DANGCEM |
262.60 |
262.50 |
264.00 |
262.50 |
264.00 |
0.5% |
947,313 |
248,973,713.00 |
DANGFLOUR |
16.00 |
15.80 |
15.70 |
15.50 |
15.50 |
-3.1% |
1,621,146 |
25,136,982.40 |
DANGSUGAR |
22.00 |
20.90 |
20.90 |
20.90 |
20.90 |
-5.0% |
782,215 |
16,455,564.00 |
DIAMONDBNK |
1.92 |
1.83 |
1.92 |
1.74 |
1.92 |
– |
21,707,493 |
40,626,142.85 |
DUNLOP |
0.36 |
|
|
|
0.36 |
– |
2,469 |
864.15 |
EQUITYASUR |
0.36 |
|
|
|
0.36 |
– |
24,444 |
8,555.40 |
ETERNA |
6.00 |
5.70 |
5.70 |
5.70 |
5.70 |
-5.0% |
357,323 |
2,039,051.60 |
ETI |
19.80 |
|
|
|
19.80 |
– |
78,969 |
1,488,576.75 |
ETRANZACT |
4.75 |
|
|
|
4.75 |
– |
5 |
22.75 |
FBNH |
11.40 |
11.40 |
11.70 |
11.40 |
11.70 |
2.6% |
42,746,652 |
494,725,109.45 |
FCMB |
2.39 |
2.28 |
2.39 |
2.20 |
2.39 |
– |
6,580,962 |
15,016,336.73 |
FIDELITYBK |
2.55 |
2.43 |
2.55 |
2.31 |
2.31 |
-9.4% |
46,374,571 |
111,744,897.72 |
FIDSON |
5.14 |
5.25 |
5.25 |
5.25 |
5.25 |
2.1% |
290,399 |
1,494,731.80 |
FIRSTALUM |
0.53 |
|
|
|
0.53 |
– |
71,400 |
36,414.00 |
FLOURMILL |
37.35 |
37.20 |
38.00 |
37.00 |
38.00 |
1.7% |
3,009,375 |
112,058,510.05 |
FO |
44.00 |
|
|
|
44.00 |
– |
110,824 |
4,639,202.60 |
FTNCOCOA |
0.28 |
|
|
|
0.28 |
– |
91,669 |
24,750.63 |
GLAXOSMITH |
21.00 |
|
|
|
21.00 |
– |
64,195 |
1,411,088.30 |
GUARANTY |
45.65 |
45.40 |
45.30 |
44.10 |
44.90 |
-1.6% |
31,963,486 |
1,439,313,799.60 |
GUINNESS |
99.80 |
100.20 |
100.20 |
100.20 |
100.20 |
0.4% |
321,158 |
32,239,888.75 |
HONYFLOUR |
2.44 |
2.32 |
2.48 |
2.32 |
2.48 |
1.6% |
1,895,510 |
4,592,491.16 |
INTBREW |
57.00 |
57.00 |
57.00 |
57.00 |
57.00 |
– |
411,992 |
23,248,898.50 |
JAIZBANK |
0.99 |
|
|
|
0.99 |
– |
135,836 |
133,517.64 |
JAPAULOIL |
0.73 |
0.70 |
0.70 |
0.67 |
0.67 |
-8.2% |
2,642,973 |
1,785,798.66 |
JBERGER |
24.80 |
|
|
|
24.80 |
– |
74,962 |
1,853,167.90 |
JOHNHOLT |
0.52 |
0.54 |
0.54 |
0.54 |
0.54 |
3.8% |
618,816 |
333,827.96 |
LASACO |
0.37 |
0.36 |
0.36 |
0.36 |
0.36 |
-2.7% |
164,880 |
59,356.80 |
LAWUNION |
0.74 |
|
|
|
0.74 |
– |
72,000 |
51,840.00 |
LEARNAFRCA |
1.10 |
|
|
|
1.10 |
– |
10,600 |
12,190.00 |
LINKASSURE |
0.85 |
0.81 |
0.81 |
0.81 |
0.81 |
-4.7% |
10,341,693 |
8,377,101.34 |
LIVESTOCK |
1.00 |
|
|
|
1.00 |
– |
376,872 |
375,120.80 |
MANSARD |
2.73 |
2.73 |
2.73 |
2.73 |
2.73 |
– |
468,615 |
1,281,985.30 |
MAYBAKER |
2.81 |
|
|
|
2.81 |
– |
230,485 |
641,947.44 |
MBENEFIT |
0.46 |
0.44 |
0.44 |
0.44 |
0.44 |
-4.3% |
150,000 |
66,000.00 |
MEDVIEWAIR |
2.17 |
|
|
|
2.17 |
– |
1,500 |
3,255.00 |
MOBIL |
176.30 |
|
|
|
176.30 |
– |
21,599 |
3,971,397.00 |
MRS |
27.00 |
|
|
|
27.00 |
– |
52,645 |
1,416,198.80 |
MULTITREX |
0.48 |
0.46 |
0.46 |
0.46 |
0.46 |
-4.2% |
20,000,000 |
9,200,000.00 |
MULTIVERSE |
0.26 |
0.25 |
0.25 |
0.25 |
0.25 |
-3.8% |
1,008,000 |
252,000.00 |
NAHCO |
3.95 |
|
|
|
3.95 |
– |
305,280 |
1,199,380.11 |
NASCON |
21.25 |
21.60 |
21.60 |
20.20 |
20.20 |
-4.9% |
540,191 |
11,228,088.80 |
NB |
133.00 |
130.00 |
133.00 |
130.00 |
133.00 |
– |
516,036 |
67,744,852.90 |
NEIMETH |
0.86 |
|
|
|
0.86 |
– |
200 |
164.00 |
NEM |
2.77 |
2.78 |
2.78 |
2.65 |
2.70 |
-2.5% |
3,898,520 |
10,567,712.30 |
NESTLE |
1395.00 |
1360.00 |
1380.00 |
1360.00 |
1380.00 |
-1.1% |
98,234 |
134,897,460.60 |
NIGERINS |
0.44 |
0.42 |
0.42 |
0.42 |
0.42 |
-4.5% |
114,553 |
48,112.26 |
NNFM |
5.95 |
|
|
|
5.95 |
– |
35,993 |
205,160.10 |
NPFMCRFBK |
2.02 |
|
|
|
2.02 |
– |
60,225 |
115,647.75 |
OANDO |
5.99 |
5.99 |
5.99 |
5.99 |
5.99 |
– |
776,188 |
4,649,366.12 |
OKOMUOIL |
72.00 |
|
|
|
72.00 |
– |
124,951 |
9,029,496.00 |
PHARMDEKO |
2.25 |
|
|
|
2.25 |
– |
215 |
483.75 |
PORTPAINT |
2.10 |
|
|
|
2.10 |
– |
50,299 |
110,657.80 |
PRESCO |
74.35 |
71.00 |
72.50 |
71.00 |
72.50 |
-2.5% |
3,102,143 |
223,750,947.15 |
PRESTIGE |
0.47 |
0.46 |
0.46 |
0.46 |
0.46 |
-2.1% |
1,582,258 |
728,948.68 |
PZ |
23.00 |
22.65 |
|
|
23.00 |
– |
53,958 |
1,197,577.25 |
REDSTAREX |
6.00 |
|
|
|
6.00 |
– |
651 |
4,101.30 |
REGALINS |
0.28 |
0.27 |
0.28 |
0.26 |
0.28 |
– |
19,375,684 |
5,242,654.44 |
SEPLAT |
767.50 |
760.00 |
760.00 |
760.00 |
760.00 |
-1.0% |
207,856 |
157,264,232.00 |
SKYEBANK |
0.87 |
0.83 |
0.84 |
0.83 |
0.83 |
-4.6% |
6,952,701 |
5,793,926.72 |
SOVRENINS |
0.29 |
0.28 |
0.28 |
0.28 |
0.28 |
-3.4% |
763,884 |
213,887.52 |
STANBIC |
49.80 |
50.00 |
50.05 |
50.00 |
50.00 |
0.4% |
8,686,047 |
434,326,544.05 |
STERLNBANK |
1.80 |
1.71 |
1.71 |
1.71 |
1.71 |
-5.0% |
1,558,117 |
2,722,373.88 |
THOMASWY |
0.42 |
|
|
|
0.42 |
– |
12,500 |
5,000.00 |
TOTAL |
246.00 |
245.00 |
246.10 |
245.00 |
246.10 |
0.0% |
367,084 |
90,068,114.40 |
TRANSCORP |
1.74 |
1.67 |
1.70 |
1.66 |
1.69 |
-2.9% |
6,789,337 |
11,420,194.84 |
TRANSEXPR |
0.90 |
|
|
|
0.90 |
– |
136,200 |
120,580.00 |
UACN |
18.05 |
17.95 |
18.00 |
17.95 |
17.95 |
-0.6% |
996,597 |
17,911,899.20 |
UAC-PROP |
3.15 |
3.25 |
3.30 |
3.10 |
3.10 |
-1.6% |
497,139 |
1,600,608.55 |
UBA |
11.65 |
11.70 |
11.70 |
11.15 |
11.15 |
-4.3% |
20,474,014 |
230,015,465.25 |
UBN |
6.60 |
6.70 |
6.70 |
6.70 |
6.70 |
1.5% |
405,437 |
2,686,344.05 |
UCAP |
3.18 |
3.04 |
3.19 |
3.18 |
3.19 |
0.3% |
7,578,738 |
24,156,234.91 |
UNIC |
0.22 |
0.21 |
0.21 |
0.21 |
0.21 |
-4.5% |
834,664 |
175,279.44 |
UNILEVER |
52.90 |
55.50 |
56.20 |
53.15 |
53.15 |
0.5% |
636,167 |
33,978,907.75 |
UNITYBNK |
1.42 |
1.35 |
1.35 |
1.35 |
1.35 |
-4.9% |
100,800 |
136,080.00 |
UNITYKAP |
0.29 |
0.28 |
0.28 |
0.28 |
0.28 |
-3.4% |
2,200,010 |
616,002.80 |
UPL |
2.20 |
2.29 |
2.18 |
2.18 |
2.18 |
-0.9% |
859,861 |
1,875,596.98 |
VITAFOAM |
3.00 |
|
|
|
3.00 |
– |
211,975 |
633,313.51 |
WAPCO |
53.00 |
52.45 |
|
|
53.00 |
– |
1,870,354 |
93,578,338.90 |
WAPIC |
0.57 |
0.56 |
0.56 |
0.56 |
0.56 |
-1.8% |
727,029 |
401,536.82 |
WEMABANK |
0.85 |
0.81 |
0.83 |
0.81 |
0.82 |
-3.5% |
2,144,440 |
1,748,665.80 |
ZENITHBANK |
28.75 |
28.80 |
28.70 |
27.60 |
27.60 |
-4.0% |
87,424,429 |
2,460,210,878.10 |