Daily Price List
| Symbol |
PClose |
Open Price |
Closing Price |
Change |
Trade |
Volume |
Value |
| NB |
60.00 |
60.00 |
57.00 |
-3.00 |
103.00 |
1,553,272.00 |
89,894,453.70 |
| UACN |
44.10 |
43.00 |
41.90 |
-2.20 |
45.00 |
1,136,615.00 |
48,129,865.70 |
| FLOURMILL |
40.00 |
39.01 |
38.01 |
-1.99 |
65.00 |
1,371,149.00 |
52,425,648.26 |
| WAPCO |
36.08 |
36.00 |
34.28 |
-1.80 |
102.00 |
2,823,147.00 |
99,296,395.80 |
| UNILEVER |
25.00 |
24.03 |
24.00 |
-1.00 |
115.00 |
7,042,030.00 |
170,404,939.59 |
| ALUMACO |
19.38 |
18.42 |
18.42 |
-0.96 |
3.00 |
250,200.00 |
4,608,684.00 |
| DANGSUGAR |
16.80 |
16.70 |
15.96 |
-0.84 |
104.00 |
5,137,777.00 |
83,362,293.34 |
| CCNN |
16.70 |
15.87 |
15.87 |
-0.83 |
35.00 |
3,501,663.00 |
55,573,349.06 |
| FIRSTBANK |
15.96 |
15.25 |
15.17 |
-0.79 |
532.00 |
9,002,847.00 |
136,826,745.00 |
| CADBURY |
15.10 |
14.60 |
14.36 |
-0.74 |
111.00 |
1,891,767.00 |
27,323,103.23 |
| UBA |
14.40 |
13.73 |
13.68 |
-0.72 |
235.00 |
16,479,469.00 |
225,509,710.30 |
| DANGFLOUR |
13.02 |
12.72 |
12.37 |
-0.65 |
198.00 |
4,971,758.00 |
61,947,964.92 |
| GUARANTY |
18.50 |
18.50 |
18.00 |
-0.50 |
418.00 |
10,369,227.00 |
186,353,099.01 |
| DIAMONDBNK |
9.75 |
9.50 |
9.27 |
-0.48 |
41.00 |
14,519,701.00 |
134,939,019.87 |
| ACCESS |
9.60 |
9.40 |
9.12 |
-0.48 |
180.00 |
23,164,341.00 |
211,683,037.72 |
| NAHCO |
8.99 |
8.71 |
8.55 |
-0.44 |
122.00 |
874,727.00 |
7,512,262.02 |
| SKYEBANK |
8.09 |
8.00 |
7.69 |
-0.40 |
142.00 |
7,758,117.00 |
60,348,804.32 |
| ZENITHBANK |
16.25 |
16.00 |
15.85 |
-0.40 |
286.00 |
7,065,774.00 |
111,042,743.51 |
| NASCON |
7.00 |
6.81 |
6.65 |
-0.35 |
71.00 |
2,441,595.00 |
16,362,475.40 |
| ECOBANK |
7.07 |
6.72 |
6.72 |
-0.35 |
73.00 |
1,630,559.00 |
10,957,356.48 |
| HONYFLOUR |
7.03 |
6.68 |
6.68 |
-0.35 |
16.00 |
168,900.00 |
1,128,252.00 |
| IBTC |
9.43 |
9.02 |
9.10 |
-0.33 |
74.00 |
4,978,473.00 |
45,658,885.14 |
| ETERNAOIL |
6.20 |
6.00 |
5.89 |
-0.31 |
30.00 |
871,000.00 |
5,205,704.32 |
| RTBRISCOE |
5.93 |
5.65 |
5.65 |
-0.28 |
14.00 |
114,331.00 |
658,220.15 |
| UPL |
5.14 |
4.89 |
4.89 |
-0.25 |
19.00 |
501,289.00 |
2,452,776.41 |
| UBN |
6.35 |
6.35 |
6.15 |
-0.20 |
178.00 |
3,293,265.00 |
20,545,543.54 |
| CUSTODYINS |
3.07 |
3.08 |
2.92 |
-0.15 |
39.00 |
2,235,200.00 |
6,676,525.80 |
| AIRSERVICE |
3.00 |
2.85 |
2.85 |
-0.15 |
2.00 |
410,000.00 |
1,168,500.00 |
| FIDELITYBK |
2.80 |
2.72 |
2.66 |
-0.14 |
164.00 |
13,197,714.00 |
35,205,568.92 |
| REDSTAREX |
2.77 |
2.85 |
2.64 |
-0.13 |
30.00 |
950,905.00 |
2,585,185.08 |
| OCEANIC |
2.29 |
2.25 |
2.18 |
-0.11 |
141.00 |
6,447,221.00 |
14,224,931.34 |
| PLATINUM |
2.20 |
2.20 |
2.09 |
-0.11 |
69.00 |
2,653,740.00 |
5,595,908.00 |
| INCAR |
2.39 |
2.28 |
2.28 |
-0.11 |
1.00 |
56,000.00 |
127,680.00 |
| BAGCO |
2.08 |
2.06 |
1.99 |
-0.09 |
177.00 |
2,311,682.00 |
4,655,889.64 |
| FIDSON |
2.29 |
2.18 |
2.20 |
-0.09 |
42.00 |
1,220,350.00 |
2,688,772.35 |
| AGLEVENT |
3.09 |
3.00 |
3.00 |
-0.09 |
9.00 |
199,501.00 |
597,279.34 |
| CILEASING |
2.73 |
2.66 |
2.66 |
-0.07 |
17.00 |
301,764.00 |
810,188.84 |
| GTASSURE |
2.31 |
2.25 |
2.25 |
-0.06 |
37.00 |
10,658,433.00 |
23,970,723.74 |
| JAPAULOIL |
1.28 |
1.29 |
1.22 |
-0.06 |
139.00 |
5,179,640.00 |
6,519,828.20 |
| ASHAKACEM |
15.01 |
15.10 |
14.96 |
-0.05 |
153.00 |
7,100,062.00 |
105,708,812.22 |
| CRUSADER |
1.07 |
1.02 |
1.02 |
-0.05 |
8.00 |
139,600.00 |
142,392.00 |
| FIRSTINLND |
0.84 |
0.86 |
0.80 |
-0.04 |
228.00 |
100,834,013.00 |
83,472,929.97 |
| CONTINSURE |
1.01 |
1.05 |
0.97 |
-0.04 |
12.00 |
2,264,154.00 |
2,304,954.00 |
| INTERCONT |
2.22 |
2.23 |
2.18 |
-0.04 |
91.00 |
1,999,099.00 |
4,378,947.57 |
| STACO |
0.91 |
0.87 |
0.87 |
-0.04 |
6.00 |
66,584.00 |
57,928.08 |
| NIGERINS |
0.82 |
0.82 |
0.78 |
-0.04 |
8.00 |
315,500.00 |
248,710.00 |
| UTC |
0.86 |
0.82 |
0.82 |
-0.04 |
14.00 |
390,801.00 |
321,248.86 |
| UNIC |
0.80 |
0.80 |
0.76 |
-0.04 |
11.00 |
695,980.00 |
538,944.80 |
| OMATEK |
0.66 |
0.63 |
0.63 |
-0.03 |
8.00 |
348,000.00 |
219,690.00 |
| CHAMS |
0.78 |
0.76 |
0.75 |
-0.03 |
41.00 |
2,421,333.00 |
1,860,611.21 |
| AIICO |
1.08 |
1.12 |
1.05 |
-0.03 |
150.00 |
5,485,848.00 |
6,018,530.85 |
| ASOSAVINGS |
0.70 |
0.70 |
0.67 |
-0.03 |
45.00 |
7,384,922.00 |
5,001,665.20 |
| STERLNBANK |
1.63 |
1.60 |
1.60 |
-0.03 |
75.00 |
6,955,476.00 |
11,258,785.91 |
| NIWICABLE |
0.94 |
0.92 |
0.92 |
-0.02 |
2.00 |
65,000.00 |
59,800.00 |
| INTENEGINS |
0.61 |
0.59 |
0.59 |
-0.02 |
47.00 |
4,743,865.00 |
2,798,782.27 |
| NESTLE |
270.00 |
0.00 |
270.00 |
0.00 |
51.00 |
443,435.00 |
124,160,243.75 |
| VITAFOAM |
5.00 |
5.01 |
5.00 |
0.00 |
25.00 |
539,817.00 |
2,703,016.33 |
| VONO |
0.63 |
0.00 |
0.63 |
0.00 |
1.00 |
16.00 |
9.60 |
| NAMPAK |
6.99 |
0.00 |
6.99 |
0.00 |
1.00 |
50.00 |
332.50 |
| OANDO |
93.99 |
93.99 |
93.99 |
0.00 |
4.00 |
51,508.00 |
4,841,236.92 |
| NNFM |
21.80 |
0.00 |
21.80 |
0.00 |
3.00 |
6,000.00 |
130,850.00 |
| WAPIC |
0.95 |
0.95 |
0.95 |
0.00 |
5.00 |
138,451.00 |
130,827.43 |
| NBC |
28.50 |
27.08 |
28.50 |
0.00 |
42.00 |
295,641.00 |
8,124,324.20 |
| ABCTRANS |
1.10 |
0.00 |
1.10 |
0.00 |
2.00 |
13,000.00 |
13,650.00 |
| NEIMETH |
1.64 |
0.00 |
1.64 |
0.00 |
5.00 |
46,862.00 |
77,718.74 |
| TOTAL |
150.00 |
0.00 |
150.00 |
0.00 |
14.00 |
16,744.00 |
2,445,775.00 |
| OASISINS |
1.42 |
0.00 |
1.42 |
0.00 |
1.00 |
500.00 |
675.00 |
| UNIVINSURE |
0.50 |
0.50 |
0.50 |
0.00 |
4.00 |
125,000.00 |
62,500.00 |
| TRIPPLEG |
4.60 |
0.00 |
4.60 |
0.00 |
1.00 |
133.00 |
581.21 |
| SOVRENINS |
0.50 |
0.50 |
0.50 |
0.00 |
8.00 |
158,500.00 |
79,210.00 |
| UAC-PROP |
21.00 |
0.00 |
21.00 |
0.00 |
16.00 |
151,710.00 |
3,029,936.50 |
| BIGTREAT |
0.81 |
0.85 |
0.81 |
0.00 |
30.00 |
1,423,261.00 |
1,161,388.50 |
| AFPRINT |
0.86 |
0.00 |
0.86 |
0.00 |
1.00 |
701.00 |
602.86 |
| SCOA |
8.71 |
0.00 |
8.71 |
0.00 |
1.00 |
308.00 |
2,550.24 |
| RESORTSAL |
0.50 |
0.50 |
0.50 |
0.00 |
7.00 |
1,419,000.00 |
709,500.00 |
| ACADEMY |
7.21 |
0.00 |
7.21 |
0.00 |
1.00 |
100.00 |
685.00 |
| TRANSCORP |
0.50 |
0.50 |
0.50 |
0.00 |
20.00 |
4,969,200.00 |
2,484,600.00 |
| UNITYBNK |
1.04 |
1.00 |
1.04 |
0.00 |
36.00 |
6,787,293.00 |
6,830,321.99 |
| AFROMEDIA |
0.63 |
0.00 |
0.63 |
0.00 |
3.00 |
30,500.00 |
19,215.00 |
| PRESTIGE |
3.61 |
0.00 |
3.61 |
0.00 |
1.00 |
49,000.00 |
168,070.00 |
| UNITYKAP |
1.47 |
0.00 |
1.47 |
0.00 |
2.00 |
700.00 |
980.00 |
| MAYBAKER |
5.23 |
0.00 |
5.23 |
0.00 |
18.00 |
55,712.00 |
290,796.95 |
| MULTIVERSE |
0.50 |
0.50 |
0.50 |
0.00 |
5.00 |
715,000.00 |
357,500.00 |
| MTI |
0.50 |
0.50 |
0.50 |
0.00 |
1.00 |
500,000.00 |
250,000.00 |
| HMARKINS |
0.50 |
0.00 |
0.50 |
0.00 |
2.00 |
11,900.00 |
5,950.00 |
| BERGER |
3.36 |
0.00 |
3.36 |
0.00 |
2.00 |
6,521.00 |
22,953.92 |
| DEAPCAP |
2.02 |
0.00 |
2.02 |
0.00 |
1.00 |
30,000.00 |
60,600.00 |
| GUINEAINS |
0.50 |
0.50 |
0.50 |
0.00 |
9.00 |
185,000.00 |
92,500.00 |
| BECOPETRO |
2.07 |
0.00 |
2.07 |
0.00 |
6.00 |
69,434.00 |
136,784.98 |
| EQUITYASUR |
0.50 |
0.50 |
0.50 |
0.00 |
1.00 |
104,000.00 |
52,000.00 |
| GCAPPA |
14.46 |
0.00 |
14.46 |
0.00 |
1.00 |
12,650.00 |
173,811.00 |
| DNMEYER |
4.88 |
0.00 |
4.88 |
0.00 |
1.00 |
5,000.00 |
23,200.00 |
| DUNLOP |
0.50 |
0.00 |
0.50 |
0.00 |
5.00 |
72,000.00 |
36,000.00 |
| BCC |
50.00 |
50.00 |
50.00 |
0.00 |
55.00 |
2,057,181.00 |
102,765,148.23 |
| EKOCORP |
5.58 |
0.00 |
5.58 |
0.00 |
1.00 |
100.00 |
531.00 |
| BOCGAS |
13.48 |
0.00 |
13.48 |
0.00 |
2.00 |
1,000.00 |
12,810.00 |
| IHS |
4.03 |
0.00 |
4.03 |
0.00 |
3.00 |
3,160.00 |
12,102.80 |
| CUTIX |
3.28 |
0.00 |
3.28 |
0.00 |
3.00 |
10,110.00 |
31,543.20 |
| MOBIL |
97.51 |
0.00 |
97.51 |
0.00 |
7.00 |
3,196.00 |
304,899.45 |
| CAPOIL |
0.50 |
0.50 |
0.50 |
0.00 |
9.00 |
368,650.00 |
184,325.00 |
| MBENEFIT |
0.64 |
0.64 |
0.64 |
0.00 |
9.00 |
491,026.00 |
314,256.64 |
| PZ |
26.00 |
26.00 |
26.00 |
0.00 |
47.00 |
626,500.00 |
16,241,686.74 |
| LONGMAN |
9.76 |
0.00 |
9.76 |
0.00 |
1.00 |
100.00 |
928.00 |
| CAP |
28.00 |
0.00 |
28.00 |
0.00 |
3.00 |
2,188.00 |
59,024.00 |
| CHEVRON |
69.79 |
0.00 |
69.79 |
0.00 |
7.00 |
10,519.00 |
736,142.09 |
| LINKASSURE |
0.50 |
0.00 |
0.50 |
0.00 |
1.00 |
10,500.00 |
5,250.00 |
| CONOIL |
31.00 |
0.00 |
31.00 |
0.00 |
29.00 |
110,645.00 |
3,352,838.40 |
| COURTVILLE |
0.50 |
0.50 |
0.50 |
0.00 |
2.00 |
60,000.00 |
30,000.00 |
| JBERGER |
28.50 |
0.00 |
28.50 |
0.00 |
23.00 |
58,782.00 |
1,617,688.61 |
| EVANSMED |
1.11 |
0.00 |
1.11 |
0.00 |
10.00 |
96,884.00 |
110,516.48 |
| TANTALIZER |
0.92 |
0.96 |
0.93 |
0.01 |
38.00 |
4,831,880.00 |
4,626,702.40 |
| NEM |
0.55 |
0.56 |
0.56 |
0.01 |
91.00 |
10,263,227.00 |
5,719,609.65 |
| CORNERST |
0.55 |
0.57 |
0.56 |
0.01 |
10.00 |
526,500.00 |
288,656.50 |
| GOLDINSURE |
0.58 |
0.58 |
0.59 |
0.01 |
29.00 |
1,803,129.00 |
1,070,135.82 |
| LAWUNION |
0.59 |
0.57 |
0.60 |
0.01 |
20.00 |
1,875,000.00 |
1,076,589.67 |
| FTNCOCOA |
0.85 |
0.85 |
0.86 |
0.01 |
44.00 |
2,549,667.00 |
2,099,472.27 |
| AFRIBANK |
3.00 |
3.01 |
3.01 |
0.01 |
247.00 |
4,450,301.00 |
13,449,788.09 |
| STDINSURE |
0.66 |
0.67 |
0.68 |
0.02 |
24.00 |
1,277,700.00 |
862,566.00 |
| LASACO |
0.52 |
0.54 |
0.54 |
0.02 |
70.00 |
11,736,583.00 |
6,227,629.29 |
| LIVESTOCK |
0.77 |
0.74 |
0.80 |
0.03 |
20.00 |
353,510.00 |
268,407.40 |
| DAARCOMM |
0.66 |
0.69 |
0.69 |
0.03 |
15.00 |
169,911.00 |
117,238.59 |
| UNIONDAC |
0.66 |
0.69 |
0.69 |
0.03 |
29.00 |
1,262,460.00 |
871,097.40 |
| COSTAIN |
5.91 |
5.62 |
5.95 |
0.04 |
133.00 |
2,153,819.00 |
12,621,441.92 |
| IKEJAHOTEL |
1.08 |
1.13 |
1.13 |
0.05 |
2.00 |
79,000.00 |
89,270.00 |
| UNHOMES |
1.07 |
1.02 |
1.12 |
0.05 |
68.00 |
6,794,942.00 |
7,279,031.59 |
| WEMABANK |
1.22 |
1.18 |
1.28 |
0.06 |
88.00 |
11,465,148.00 |
14,400,426.31 |
| SPRINGBANK |
1.34 |
1.40 |
1.40 |
0.06 |
47.00 |
1,349,100.00 |
1,888,740.00 |
| FCMB |
9.45 |
9.01 |
9.52 |
0.07 |
137.00 |
15,435,080.00 |
143,972,406.78 |
| CAPHOTEL |
2.38 |
2.49 |
2.49 |
0.11 |
10.00 |
1,399,800.00 |
3,485,502.00 |
| STARCOMMS |
2.22 |
2.22 |
2.33 |
0.11 |
44.00 |
3,556,303.00 |
8,116,262.96 |
| INTBREW |
2.87 |
3.00 |
3.00 |
0.13 |
19.00 |
299,411.00 |
832,037.03 |
| PRESCO |
4.36 |
4.57 |
4.57 |
0.21 |
10.00 |
150,300.00 |
686,871.00 |
| ETI |
15.76 |
16.00 |
16.00 |
0.24 |
41.00 |
1,074,833.00 |
17,101,220.99 |
| GLAXOSMITH |
26.00 |
26.50 |
26.50 |
0.50 |
27.00 |
732,807.00 |
19,420,395.50 |
| AP |
37.50 |
39.37 |
39.37 |
1.87 |
65.00 |
303,900.00 |
11,842,077.06 |
| GUINNESS |
124.51 |
128.02 |
128.02 |
3.51 |
43.00 |
220,783.00 |
28,295,515.15 |
|
|
|
