| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 0.00 | 0.00 | 23 | 28,404 | 223,159.71 |
| ABCTRANS | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 99 | 233,599 | 1,113,488.82 |
| ACADEMY | 7.00 | 7.00 | 7.70 | 7.70 | 7.70 | 0.70 | 10.00 | 85 | 2,130,740 | 16,399,454.97 |
| ACCESSCORP | 27.50 | 27.50 | 28.50 | 27.35 | 28.50 | 1.00 | 3.64 | 1575 | 98,624,162 | 2,742,790,892.45 |
| AFRIPRUD | 16.00 | 16.00 | 16.10 | 16.00 | 16.10 | 0.10 | 0.63 | 193 | 1,957,797 | 31,077,709.85 |
| AIICO | 2.15 | 2.15 | 2.20 | 2.15 | 2.20 | 0.05 | 2.33 | 328 | 7,631,264 | 16,628,150.74 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 1 | 10 | 71.50 |
| ARADEL | 500.00 | 500.00 | 502.00 | 502.00 | 502.00 | 2.00 | 0.40 | 640 | 2,445,611 | 1,232,307,871.60 |
| AUSTINLAZ | 2.60 | 2.60 | 2.34 | 2.34 | 2.34 | -0.26 | -10.00 | 25 | 289,112 | 677,089.20 |
| BERGER | 33.75 | 33.75 | 0.00 | 0.00 | 33.75 | 0.00 | 0.00 | 39 | 91,035 | 2,852,907.95 |
| BETAGLAS | 350.00 | 350.00 | 0.00 | 0.00 | 350.00 | 0.00 | 0.00 | 226 | 141,283 | 49,662,127.20 |
| BUACEMENT | 135.00 | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 0.00 | 641 | 2,380,124 | 302,146,613.60 |
| BUAFOODS | 459.00 | 459.00 | 0.00 | 0.00 | 459.00 | 0.00 | 0.00 | 170 | 44,027 | 20,120,927.20 |
| CADBURY | 68.55 | 68.55 | 0.00 | 0.00 | 68.55 | 0.00 | 0.00 | 373 | 3,268,871 | 212,682,217.40 |
| CAP | 66.00 | 66.00 | 0.00 | 0.00 | 66.00 | 0.00 | 0.00 | 39 | 209,092 | 13,859,767.55 |
| CAVERTON | 7.00 | 7.00 | 7.20 | 6.31 | 7.10 | 0.10 | 1.43 | 201 | 7,466,816 | 52,228,629.79 |
| CHAMPION | 12.20 | 12.20 | 11.80 | 11.50 | 11.80 | -0.40 | -3.28 | 107 | 1,582,466 | 18,595,808.98 |
| CHAMS | 3.08 | 3.08 | 3.00 | 2.91 | 3.00 | -0.08 | -2.60 | 331 | 8,928,921 | 26,731,823.10 |
| CILEASING | 7.16 | 7.16 | 7.00 | 6.95 | 7.00 | -0.16 | -2.23 | 88 | 1,860,833 | 13,047,399.60 |
| CONHALLPLC | 3.00 | 3.00 | 3.06 | 3.00 | 3.00 | 0.00 | 0.00 | 109 | 5,836,951 | 17,602,411.08 |
| CONOIL | 234.50 | 234.50 | 0.00 | 0.00 | 234.50 | 0.00 | 0.00 | 56 | 15,647 | 3,303,081.70 |
| CORNERST | 4.19 | 4.19 | 4.50 | 4.37 | 4.50 | 0.31 | 7.40 | 85 | 5,150,998 | 22,692,814.98 |
| CUSTODIAN | 30.00 | 30.00 | 30.00 | 29.95 | 30.00 | 0.00 | 0.00 | 80 | 1,443,073 | 43,133,641.90 |
| CUTIX | 4.00 | 4.00 | 4.13 | 4.00 | 4.05 | 0.05 | 1.25 | 300 | 5,086,298 | 20,664,791.45 |
| CWG | 17.50 | 17.50 | 17.50 | 17.00 | 17.50 | 0.00 | 0.00 | 225 | 3,930,285 | 68,568,902.25 |
| DAARCOMM | 0.83 | 0.83 | 0.89 | 0.75 | 0.75 | -0.08 | -9.64 | 157 | 4,731,827 | 3,809,852.54 |
| DANGCEM | 489.00 | 489.00 | 490.00 | 490.00 | 490.00 | 1.00 | 0.20 | 570 | 2,662,304 | 1,297,785,985.10 |
| DANGSUGAR | 56.10 | 56.10 | 61.35 | 58.90 | 60.00 | 3.90 | 6.95 | 1109 | 6,081,132 | 361,562,911.85 |
| DEAPCAP | 1.21 | 1.21 | 1.25 | 1.10 | 1.25 | 0.04 | 3.31 | 89 | 2,126,490 | 2,491,797.65 |
| ELLAHLAKES | 9.90 | 9.90 | 9.98 | 9.01 | 9.21 | -0.69 | -6.97 | 624 | 61,119,303 | 581,605,454.15 |
| ENAMELWA | 22.35 | 22.35 | 24.55 | 24.55 | 24.55 | 2.20 | 9.84 | 11 | 239,530 | 5,867,239.00 |
| ETERNA | 42.25 | 42.25 | 0.00 | 0.00 | 42.25 | 0.00 | 0.00 | 65 | 621,689 | 25,243,769.20 |
| ETI | 34.90 | 34.90 | 34.90 | 34.50 | 34.90 | 0.00 | 0.00 | 130 | 1,938,210 | 65,992,270.75 |
| ETRANZACT | 9.45 | 9.45 | 0.00 | 0.00 | 9.45 | 0.00 | 0.00 | 35 | 278,962 | 2,524,953.15 |
| EUNISELL | 17.90 | 17.90 | 0.00 | 0.00 | 17.90 | 0.00 | 0.00 | 24 | 64,360 | 1,071,251.20 |
| FCMB | 9.55 | 9.55 | 9.60 | 9.35 | 9.40 | -0.15 | -1.57 | 468 | 23,976,778 | 227,067,461.45 |
| FIDELITYBK | 21.70 | 21.70 | 21.50 | 21.30 | 21.30 | -0.40 | -1.84 | 640 | 6,255,598 | 134,093,354.60 |
| FIDSON | 46.10 | 46.10 | 43.90 | 41.50 | 43.90 | -2.20 | -4.77 | 235 | 1,959,361 | 82,743,819.95 |
| FIRSTHOLDCO | 32.00 | 32.00 | 32.00 | 31.50 | 32.00 | 0.00 | 0.00 | 561 | 11,094,565 | 353,933,802.90 |
| FTNCOCOA | 6.09 | 6.00 | 6.44 | 5.50 | 6.00 | -0.09 | -1.48 | 487 | 15,493,930 | 91,986,365.96 |
| GEREGU | 1,141.50 | 1,141.50 | 0.00 | 0.00 | 1,141.50 | 0.00 | 0.00 | 42 | 1,634 | 1,678,771.60 |
| GTCO | 93.80 | 93.80 | 94.00 | 93.00 | 94.00 | 0.20 | 0.21 | 1248 | 12,181,410 | 1,139,059,631.35 |
| GUINEAINS | 0.99 | 0.94 | 0.94 | 0.90 | 0.90 | -0.09 | -9.09 | 139 | 9,083,825 | 8,275,366.45 |
| GUINNESS | 96.80 | 96.80 | 0.00 | 0.00 | 96.80 | 0.00 | 0.00 | 34 | 134,720 | 14,340,944.00 |
| HMCALL | 4.70 | 4.70 | 0.00 | 0.00 | 4.70 | 0.00 | 0.00 | 16 | 65,699 | 323,792.70 |
| HONYFLOUR | 26.25 | 26.25 | 27.30 | 26.50 | 26.50 | 0.25 | 0.95 | 362 | 1,498,273 | 40,289,960.95 |
| IKEJAHOTEL | 19.10 | 19.10 | 21.00 | 21.00 | 21.00 | 1.90 | 9.95 | 106 | 762,276 | 15,906,393.40 |
| IMG | 42.45 | 42.45 | 0.00 | 0.00 | 42.45 | 0.00 | 0.00 | 24 | 369,848 | 14,460,239.60 |
| INFINITY | 7.70 | 7.70 | 0.00 | 0.00 | 7.70 | 0.00 | 0.00 | 6 | 4,335 | 33,050.90 |
| INTBREW | 13.90 | 13.90 | 14.00 | 13.05 | 13.70 | -0.20 | -1.44 | 152 | 4,987,479 | 68,692,186.45 |
| INTENEGINS | 2.20 | 2.20 | 2.39 | 2.30 | 2.38 | 0.18 | 8.18 | 75 | 3,160,928 | 7,387,174.86 |
| JAIZBANK | 3.80 | 3.80 | 3.88 | 3.80 | 3.85 | 0.05 | 1.32 | 499 | 6,950,050 | 26,635,552.40 |
| JAPAULGOLD | 2.81 | 2.81 | 2.87 | 2.75 | 2.78 | -0.03 | -1.07 | 257 | 49,164,022 | 136,752,638.94 |
| JBERGER | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00 | 129 | 202,726 | 25,270,833.60 |
| JOHNHOLT | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00 | 25 | 77,112 | 640,169.45 |
| JULI | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00 | 10 | 6,541 | 55,598.50 |
| LASACO | 3.07 | 3.07 | 3.08 | 3.00 | 3.00 | -0.07 | -2.28 | 69 | 9,908,982 | 30,358,792.51 |
| LEARNAFRCA | 6.00 | 6.00 | 6.40 | 6.40 | 6.40 | 0.40 | 6.67 | 48 | 494,802 | 3,138,804.05 |
| LEGENDINT | 5.31 | 5.31 | 5.70 | 5.31 | 5.33 | 0.02 | 0.38 | 377 | 23,940,749 | 130,354,100.20 |
| LINKASSURE | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.03 | -2.04 | 33 | 617,913 | 882,883.11 |
| LIVESTOCK | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00 | 169 | 2,082,504 | 19,027,024.40 |
| MANSARD | 12.50 | 12.50 | 12.50 | 12.20 | 12.50 | 0.00 | 0.00 | 126 | 2,563,958 | 31,693,087.98 |
| MAYBAKER | 17.15 | 17.15 | 17.15 | 17.10 | 17.10 | -0.05 | -0.29 | 131 | 994,122 | 17,177,438.05 |
| MBENEFIT | 1.50 | 1.50 | 1.50 | 1.44 | 1.50 | 0.00 | 0.00 | 64 | 1,329,306 | 1,926,183.60 |
| MEYER | 17.05 | 17.05 | 0.00 | 0.00 | 17.05 | 0.00 | 0.00 | 47 | 152,757 | 2,689,923.30 |
| MRS | 149.50 | 149.50 | 0.00 | 0.00 | 149.50 | 0.00 | 0.00 | 73 | 21,783 | 3,373,391.40 |
| MTNN | 400.00 | 400.00 | 0.00 | 0.00 | 400.00 | 0.00 | 0.00 | 733 | 839,535 | 330,118,892.10 |
| MULTIVERSE | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | -0.90 | -9.09 | 43 | 322,584 | 2,997,409.90 |
| NAHCO | 106.70 | 106.70 | 117.00 | 113.00 | 117.00 | 10.30 | 9.65 | 281 | 2,526,061 | 285,529,907.75 |
| NASCON | 85.00 | 85.00 | 85.90 | 85.00 | 85.00 | 0.00 | 0.00 | 142 | 2,516,275 | 213,800,226.35 |
| NB | 72.80 | 72.80 | 72.95 | 72.50 | 72.50 | -0.30 | -0.41 | 226 | 3,171,747 | 229,826,136.65 |
| NCR | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00 | 5 | 322 | 2,569.56 |
| NEIMETH | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -0.20 | -2.61 | 140 | 1,218,646 | 9,109,834.32 |
| NEM | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00 | 102 | 1,201,898 | 25,308,833.75 |
| NESTLE | 1850.00 | 1850.00 | 1890.00 | 1890.00 | 1890.00 | 40.00 | 2.16 | 160 | 204,784 | 386,308,673.80 |
| NGXGROUP | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.00 | 0.00 | 141 | 553,300 | 41,693,393.30 |
| NIDF | 116.00 | 116.00 | 115.00 | 113.00 | 113.00 | -3.00 | -2.59 | 127 | 1,277,538 | 145,421,972.70 |
| NNFM | 103.50 | 103.50 | 0.00 | 0.00 | 103.50 | 0.00 | 0.00 | 52 | 129,197 | 12,848,832.30 |
| NPFMCRFBK | 2.57 | 2.57 | 2.58 | 2.57 | 2.57 | 0.00 | 0.00 | 38 | 1,067,412 | 2,745,414.30 |
| NSLTECH | 1.12 | 1.12 | 1.06 | 1.01 | 1.03 | -0.09 | -8.04 | 115 | 8,284,646 | 8,424,169.20 |
| OANDO | 51.80 | 51.80 | 52.20 | 51.20 | 52.20 | 0.40 | 0.77 | 748 | 16,211,492 | 839,687,675.90 |
| OKOMUOIL | 930.00 | 930.00 | 0.00 | 0.00 | 930.00 | 0.00 | 0.00 | 393 | 352,226 | 327,337,862.80 |
| OMATEK | 1.44 | 1.44 | 1.32 | 1.30 | 1.30 | -0.14 | -9.72 | 107 | 4,304,549 | 5,620,474.03 |
| PRESCO | 1330.00 | 1330.00 | 0.00 | 0.00 | 1330.00 | 0.00 | 0.00 | 252 | 205,293 | 274,663,043.30 |
| PRESTIGE | 1.20 | 1.20 | 1.16 | 1.10 | 1.12 | -0.08 | -6.67 | 55 | 3,527,460 | 3,954,524.48 |
| PZ | 37.25 | 37.25 | 0.00 | 0.00 | 37.25 | 0.00 | 0.00 | 92 | 188,804 | 6,901,974.50 |
| REDSTAREX | 12.92 | 12.92 | 11.75 | 11.75 | 11.75 | -1.17 | -9.06 | 51 | 434,406 | 5,117,483.09 |
| REGALINS | 0.77 | 0.77 | 0.77 | 0.76 | 0.76 | -0.01 | -1.30 | 64 | 13,562,010 | 10,372,950.40 |
| ROYALEX | 1.32 | 1.32 | 1.37 | 1.20 | 1.22 | -0.10 | -7.58 | 86 | 43,758,112 | 53,612,207.36 |
| RTBRISCOE | 3.73 | 3.73 | 3.41 | 3.40 | 3.41 | -0.32 | -8.58 | 74 | 1,998,079 | 6,834,105.13 |
| SCOA | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 27 | 72,418 | 383,471.00 |
| SEPLAT | 5450.00 | 5450.00 | 0.00 | 0.00 | 5450.00 | 0.00 | 0.00 | 106 | 10,066 | 52,301,846.50 |
| SFSREIT | 249.25 | 249.25 | 0.00 | 0.00 | 249.25 | 0.00 | 0.00 | 9 | 38,748 | 10,316,908.70 |
| SKYAVN | 81.90 | 81.90 | 0.00 | 0.00 | 81.90 | 0.00 | 0.00 | 50 | 234,169 | 18,231,884.75 |
| SOVRENINS | 1.34 | 1.34 | 1.35 | 1.28 | 1.30 | -0.04 | -2.99 | 62 | 2,548,194 | 3,358,522.18 |
| STANBIC | 99.50 | 99.50 | 0.00 | 0.00 | 99.50 | 0.00 | 0.00 | 167 | 1,088,057 | 108,319,815.25 |
| STERLINGNG | 6.22 | 6.22 | 6.45 | 6.20 | 6.22 | 0.00 | 0.00 | 358 | 13,366,928 | 83,609,122.43 |
| SUNUASSUR | 5.00 | 5.00 | 4.85 | 4.60 | 4.65 | -0.35 | -7.00 | 83 | 1,911,140 | 9,024,711.70 |
| TANTALIZER | 2.70 | 2.70 | 2.80 | 2.66 | 2.66 | -0.04 | -1.48 | 99 | 2,038,431 | 5,545,743.72 |
| THOMASWY | 3.06 | 3.06 | 0.00 | 0.00 | 3.06 | 0.00 | 0.00 | 24 | 239,343 | 745,726.58 |
| TOTAL | 705.00 | 705.00 | 0.00 | 0.00 | 705.00 | 0.00 | 0.00 | 71 | 12,974 | 8,400,993.90 |
| TRANSCOHOT | 142.40 | 142.40 | 0.00 | 0.00 | 142.40 | 0.00 | 0.00 | 48 | 20,680 | 2,892,817.90 |
| TRANSCORP | 49.00 | 49.00 | 49.50 | 49.50 | 49.50 | 0.50 | 1.02 | 281 | 2,702,493 | 134,176,752.85 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 1 | 2,500 | 5,900.00 |
| TRANSPOWER | 320.00 | 320.00 | 0.00 | 0.00 | 320.00 | 0.00 | 0.00 | 53 | 138,376 | 39,852,288.00 |
| TRIPPLEG | 4.32 | 4.32 | 3.89 | 3.89 | 3.89 | -0.43 | -9.95 | 17 | 159,729 | 623,089.26 |
| UACN | 50.00 | 50.00 | 0.00 | 0.00 | 50.00 | 0.00 | 0.00 | 84 | 444,595 | 22,464,124.45 |
| UBA | 46.70 | 46.70 | 47.05 | 46.50 | 46.70 | 0.00 | 0.00 | 1375 | 18,208,187 | 852,741,963.70 |
| UCAP | 20.40 | 20.40 | 20.90 | 20.55 | 20.55 | 0.15 | 0.74 | 267 | 6,366,338 | 131,718,093.50 |
| UHOMREIT | 64.00 | 64.00 | 0.00 | 0.00 | 64.00 | 0.00 | 0.00 | 14 | 19,783 | 1,186,991.30 |
| UNILEVER | 60.00 | 60.00 | 62.00 | 62.00 | 62.00 | 2.00 | 3.33 | 92 | 2,449,049 | 150,645,432.15 |
| UNIONDICON | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 20 | 305,762 | 2,771,858.00 |
| UNIVINSURE | 0.77 | 0.77 | 0.77 | 0.72 | 0.72 | -0.05 | -6.49 | 164 | 32,068,543 | 23,398,639.71 |
| UPDC | 4.90 | 4.90 | 4.80 | 4.59 | 4.70 | -0.20 | -4.08 | 195 | 5,215,124 | 24,344,579.27 |
| UPDCREIT | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00 | 0.00 | 62 | 286,798 | 2,107,097.60 |
| UPL | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -0.15 | -2.44 | 42 | 1,166,322 | 6,979,699.79 |
| VERITASKAP | 1.18 | 1.18 | 1.20 | 1.10 | 1.18 | 0.00 | 0.00 | 117 | 6,399,085 | 7,427,728.02 |
| VFDGROUP | 13.90 | 13.90 | 13.90 | 13.30 | 13.30 | -0.60 | -4.32 | 524 | 10,460,702 | 140,941,478.20 |
| VITAFOAM | 87.85 | 87.85 | 0.00 | 0.00 | 87.85 | 0.00 | 0.00 | 130 | 692,533 | 56,197,513.10 |
| WAPCO | 126.00 | 126.00 | 126.00 | 120.55 | 120.55 | -5.45 | -4.33 | 798 | 8,334,226 | 1,034,574,003.90 |
| WAPIC | 2.40 | 2.40 | 2.44 | 2.30 | 2.40 | 0.00 | 0.00 | 106 | 2,345,412 | 5,514,899.48 |
| WEMABANK | 17.95 | 17.95 | 18.20 | 17.80 | 18.00 | 0.05 | 0.28 | 354 | 8,963,543 | 161,545,878.50 |
| ZENITHBANK | 70.75 | 70.75 | 72.00 | 70.75 | 71.50 | 0.75 | 1.06 | 996 | 10,359,263 | 739,047,068.00 |
| TOTAL TRANSACTION (123) | 26,528 | 676,705,099 | 16,976,951,188.13 |
