| SYMBOL | PREV CLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | CHANGE % | TRADES | VOLUME | VALUE |
| ABCTRANS | 0.36 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 5 | 1,088,266 | 390,675.76 |
| ACCESS | 6.95 | 6.95 | 7.05 | 6.80 | 7.00 | 0.05 | 0.72 | 520 | 29,948,020 | 208,420,596.25 |
| AFRINSURE | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 0.00 | 1 | 1,000 | 200.00 |
| AFRIPRUD | 3.88 | 3.88 | 0.00 | 0.00 | 3.88 | 0.00 | 0.00 | 27 | 214,948 | 838,836.67 |
| AFROMEDIA | 0.41 | 0.41 | 0.00 | 0.00 | 0.41 | 0.00 | 0.00 | 1 | 100 | 37.00 |
| AGLEVENT | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 0.00 | 0.00 | 1 | 1,739 | 486.92 |
| AIICO | 0.64 | 0.64 | 0.63 | 0.61 | 0.61 | -0.03 | -4.69 | 56 | 5,439,553 | 3,362,473.87 |
| BERGER | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00 | 9 | 29,242 | 198,540.50 |
| BETAGLAS | 59.75 | 59.75 | 0.00 | 0.00 | 59.75 | 0.00 | 0.00 | 1 | 5 | 269.00 |
| BOCGAS | 6.12 | 6.12 | 0.00 | 0.00 | 6.12 | 0.00 | 0.00 | 2 | 1,000 | 5,555.60 |
| CADBURY | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 23 | 57,951 | 571,783.10 |
| CAP | 24.75 | 24.75 | 0.00 | 0.00 | 24.75 | 0.00 | 0.00 | 20 | 54,119 | 1,236,857.80 |
| CAPOIL | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 0.00 | 1 | 100 | 20.00 |
| CAVERTON | 2.07 | 2.07 | 0.00 | 0.00 | 2.07 | 0.00 | 0.00 | 15 | 186,953 | 408,739.37 |
| CCNN | 16.25 | 16.25 | 16.50 | 16.50 | 16.50 | 0.25 | 1.54 | 21 | 195,166 | 3,050,119.15 |
| CHAMPION | 1.38 | 1.38 | 0.00 | 0.00 | 1.38 | 0.00 | 0.00 | 5 | 2,652 | 3,388.76 |
| CHAMS | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 9 | 1,938,000 | 465,495.16 |
| CHELLARAM | 3.08 | 3.08 | 0.00 | 0.00 | 3.08 | 0.00 | 0.00 | 1 | 100 | 278.00 |
| CHIPLC | 0.30 | 0.30 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00 | 6 | 1,981,130 | 584,816.40 |
| CILEASING | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 0.00 | 3 | 8,120 | 53,592.00 |
| CONOIL | 16.80 | 16.80 | 0.00 | 0.00 | 16.80 | 0.00 | 0.00 | 13 | 11,835 | 183,789.10 |
| CONTINSURE | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.01 | -0.66 | 2 | 134,400 | 201,610.00 |
| CORNERST | 0.27 | 0.27 | 0.29 | 0.26 | 0.28 | 0.01 | 3.70 | 25 | 6,622,939 | 1,818,019.86 |
| COURTVILLE | 0.22 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00 | 11 | 35,204,300 | 7,739,234.99 |
| CUSTODIAN | 6.30 | 6.30 | 0.00 | 0.00 | 6.30 | 0.00 | 0.00 | 6 | 78,342 | 471,516.50 |
| CUTIX | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 0.00 | 0.00 | 8 | 42,150 | 62,953.00 |
| CWG | 2.54 | 2.54 | 0.00 | 0.00 | 2.54 | 0.00 | 0.00 | 1 | 100 | 254.00 |
| DANGCEM | 155.00 | 155.00 | 155.00 | 154.00 | 155.00 | 0.00 | 0.00 | 43 | 283,612 | 43,727,231.50 |
| DANGFLOUR | 22.25 | 22.25 | 22.45 | 22.00 | 22.10 | -0.15 | -0.67 | 74 | 1,355,841 | 30,112,897.65 |
| DANGSUGAR | 8.50 | 8.50 | 8.85 | 8.50 | 8.50 | 0.00 | 0.00 | 112 | 1,982,411 | 17,221,245.70 |
| ETERNA | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 0.00 | 0.00 | 11 | 30,897 | 80,634.20 |
| ETI | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.05 | -0.68 | 24 | 231,921 | 1,697,731.55 |
| ETRANZACT | 2.38 | 2.38 | 0.00 | 0.00 | 2.38 | 0.00 | 0.00 | 3 | 16,844 | 43,794.40 |
| FBNH | 5.00 | 5.00 | 5.00 | 4.55 | 5.00 | 0.00 | 0.00 | 172 | 4,197,403 | 20,760,591.00 |
| FCMB | 1.55 | 1.55 | 1.64 | 1.54 | 1.64 | 0.09 | 5.81 | 42 | 2,318,202 | 3,656,319.44 |
| FIDELITYBK | 1.55 | 1.55 | 1.57 | 1.56 | 1.57 | 0.02 | 1.29 | 40 | 1,505,030 | 2,361,751.92 |
| FIDSON | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 0.00 | 0.00 | 1 | 100 | 405.00 |
| FLOURMILL | 13.50 | 13.50 | 13.50 | 13.25 | 13.25 | -0.25 | -1.85 | 59 | 2,161,884 | 28,781,633.60 |
| FO | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00 | 26 | 64,367 | 955,121.65 |
| GLAXOSMITH | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 11 | 107,347 | 765,368.00 |
| GUARANTY | 26.85 | 26.85 | 27.00 | 26.90 | 26.90 | 0.05 | 0.19 | 150 | 4,547,068 | 122,354,995.00 |
| GUINNESS | 37.30 | 37.30 | 37.00 | 37.00 | 37.00 | -0.30 | -0.80 | 28 | 134,202 | 4,925,386.90 |
| HONYFLOUR | 0.97 | 0.97 | 0.00 | 0.00 | 0.97 | 0.00 | 0.00 | 10 | 91,528 | 88,253.89 |
| IKEJAHOTEL | 1.17 | 1.17 | 0.00 | 0.00 | 1.17 | 0.00 | 0.00 | 2 | 5,500 | 7,040.00 |
| INTBREW | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 0.00 | 0.00 | 5 | 11,375 | 134,372.50 |
| JAIZBANK | 0.38 | 0.38 | 0.40 | 0.38 | 0.40 | 0.02 | 5.26 | 7 | 1,341,000 | 532,880.00 |
| JAPAULOIL | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 2 | 1,004,600 | 200,920.00 |
| JBERGER | 18.55 | 18.55 | 0.00 | 0.00 | 18.55 | 0.00 | 0.00 | 8 | 37,125 | 686,126.25 |
| JULI | 1.51 | 1.51 | 0.00 | 0.00 | 1.51 | 0.00 | 0.00 | 1 | 100 | 136.00 |
| LASACO | 0.28 | 0.28 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57 | 7 | 762,050 | 219,854.50 |
| LEARNAFRCA | 1.39 | 1.39 | 0.00 | 0.00 | 1.39 | 0.00 | 0.00 | 10 | 124,101 | 170,351.22 |
| LINKASSURE | 0.52 | 0.52 | 0.50 | 0.49 | 0.49 | -0.03 | -5.77 | 4 | 306,000 | 150,620.00 |
| LIVESTOCK | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 | -7.69 | 13 | 380,311 | 145,000.46 |
| MANSARD | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -0.05 | -2.78 | 11 | 193,116 | 333,768.64 |
| MAYBAKER | 1.90 | 1.90 | 2.09 | 1.95 | 2.09 | 0.19 | 10.00 | 17 | 825,042 | 1,650,693.44 |
| MBENEFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 13 | 6,580,000 | 1,316,000.00 |
| MCNICHOLS | 0.49 | 0.49 | 0.00 | 0.00 | 0.49 | 0.00 | 0.00 | 1 | 5,500 | 2,915.00 |
| MEDVIEWAIR | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 0.00 | 0.00 | 1 | 500 | 895.00 |
| MOBIL | 158.00 | 158.00 | 0.00 | 0.00 | 158.00 | 0.00 | 0.00 | 9 | 3,833 | 554,461.40 |
| MRS | 18.80 | 18.80 | 0.00 | 0.00 | 18.80 | 0.00 | 0.00 | 1 | 500 | 8,475.00 |
| MTNN | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.00 | 0.00 | 57 | 586,559 | 81,243,908.60 |
| NAHCO | 2.60 | 2.60 | 0.00 | 0.00 | 2.60 | 0.00 | 0.00 | 22 | 146,703 | 349,727.59 |
| NASCON | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 3 | 2,551,000 | 33,163,300.00 |
| NB | 50.75 | 50.75 | 50.80 | 50.75 | 50.75 | 0.00 | 0.00 | 64 | 501,459 | 25,510,606.80 |
| NEM | 1.77 | 1.77 | 1.78 | 1.78 | 1.78 | 0.01 | 0.56 | 12 | 236,000 | 419,394.48 |
| NESTLE | 1,080.00 | 1,080.00 | 1,120.00 | 1,120.00 | 1,120.00 | 40.00 | 3.70 | 43 | 131,541 | 147,327,229.80 |
| NNFM | 4.30 | 4.30 | 0.00 | 0.00 | 4.30 | 0.00 | 0.00 | 1 | 20 | 90.00 |
| NPFMCRFBK | 1.16 | 1.16 | 0.00 | 0.00 | 1.16 | 0.00 | 0.00 | 10 | 38,050 | 41,400.50 |
| OANDO | 3.91 | 3.91 | 0.00 | 0.00 | 3.91 | 0.00 | 0.00 | 24 | 211,910 | 827,679.19 |
| OKOMUOIL | 44.15 | 44.15 | 0.00 | 0.00 | 44.15 | 0.00 | 0.00 | 27 | 20,510 | 874,601.50 |
| PORTPAINT | 2.47 | 2.47 | 0.00 | 0.00 | 2.47 | 0.00 | 0.00 | 1 | 50 | 111.50 |
| PRESCO | 44.80 | 44.80 | 0.00 | 0.00 | 44.80 | 0.00 | 0.00 | 1 | 100 | 4,180.00 |
| PRESTIGE | 0.49 | 0.49 | 0.00 | 0.00 | 0.49 | 0.00 | 0.00 | 1 | 11,817 | 5,553.99 |
| PZ | 5.90 | 5.90 | 0.00 | 0.00 | 5.90 | 0.00 | 0.00 | 24 | 146,258 | 820,368.95 |
| REDSTAREX | 4.05 | 4.05 | 0.00 | 0.00 | 4.05 | 0.00 | 0.00 | 3 | 7,125 | 28,862.50 |
| SCOA | 2.93 | 2.93 | 0.00 | 0.00 | 2.93 | 0.00 | 0.00 | 1 | 100 | 264.00 |
| SEPLAT | 426.00 | 426.00 | 450.00 | 450.00 | 450.00 | 24.00 | 5.63 | 6 | 328,462 | 147,808,114.00 |
| STANBIC | 36.00 | 36.00 | 35.75 | 35.75 | 35.75 | -0.25 | -0.69 | 16 | 751,986 | 26,880,609.55 |
| STERLNBANK | 2.32 | 2.32 | 2.35 | 2.25 | 2.35 | 0.03 | 1.29 | 1,395 | 34,693,778 | 78,089,031.61 |
| STUDPRESS | 1.99 | 1.99 | 0.00 | 0.00 | 1.99 | 0.00 | 0.00 | 1 | 10 | 21.80 |
| TOTAL | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 38 | 17,070 | 1,706,678.10 |
| TOURIST | 3.50 | 3.50 | 0.00 | 0.00 | 3.50 | 0.00 | 0.00 | 1 | 280 | 980.00 |
| TRANSCOHOT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 1 | 48,000 | 240,000.00 |
| TRANSCORP | 1.01 | 1.01 | 1.03 | 1.00 | 1.01 | 0.00 | 0.00 | 64 | 15,849,138 | 16,047,262.50 |
| TRANSEXPR | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 2 | 200,900 | 140,630.00 |
| TRIPPLEG | 0.57 | 0.57 | 0.00 | 0.00 | 0.57 | 0.00 | 0.00 | 3 | 5,000 | 2,718.60 |
| UAC-PROP | 1.18 | 1.18 | 1.25 | 1.12 | 1.25 | 0.07 | 5.93 | 56 | 1,908,854 | 2,281,575.82 |
| UACN | 6.20 | 6.20 | 6.30 | 6.00 | 6.05 | -0.15 | -2.42 | 126 | 9,194,835 | 56,004,458.45 |
| UBA | 6.15 | 6.15 | 6.25 | 6.20 | 6.20 | 0.05 | 0.81 | 167 | 12,467,772 | 77,459,897.00 |
| UBN | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 42 | 553,735 | 3,881,153.50 |
| UCAP | 2.04 | 2.04 | 2.05 | 2.03 | 2.05 | 0.01 | 0.49 | 39 | 1,308,175 | 2,661,959.05 |
| UNILEVER | 29.30 | 29.30 | 0.00 | 0.00 | 29.30 | 0.00 | 0.00 | 14 | 11,051 | 301,645.20 |
| UNIONDAC | 0.23 | 0.23 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70 | 2 | 186,240 | 46,560.00 |
| UNITYBNK | 0.70 | 0.70 | 0.70 | 0.69 | 0.70 | 0.00 | 0.00 | 13 | 558,827 | 383,893.32 |
| UPL | 1.05 | 1.05 | 0.00 | 0.00 | 1.05 | 0.00 | 0.00 | 3 | 18,157 | 20,880.55 |
| VITAFOAM | 4.29 | 4.29 | 0.00 | 0.00 | 4.29 | 0.00 | 0.00 | 6 | 97,000 | 375,390.00 |
| WAPCO | 14.50 | 14.50 | 14.50 | 14.40 | 14.40 | -0.10 | -0.69 | 51 | 1,614,421 | 23,382,098.80 |
| WAPIC | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00 | 15 | 386,673 | 150,774.05 |
| WEMABANK | 0.58 | 0.58 | 0.59 | 0.57 | 0.59 | 0.01 | 1.72 | 41 | 1,577,930 | 912,269.65 |
| ZENITHBANK | 18.20 | 18.20 | 18.40 | 18.15 | 18.25 | 0.05 | 0.27 | 258 | 11,303,263 | 206,808,001.10 |
Fidelity or the Bank Plc has through its Stockbrokers, APT Securities & Funds Limited, submitted…
MTN Nigerian Communications Plc (MTN Nigeria) has obtained the approval of the Securities and Exchange…
Airtel Africa Plc, a leading provider of telecommunications and mobile money services announced on the…
Africinvest, a leading Pan-african asset management company has acquired minority stake in Royal Exchange General…
UAC of Nigeria Plc announced that it has signed an agreement to acquire Tiger Brands…
Eterna Plc has issued a public notification stating that some of the Company’s substantial shareholders…