| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 15 | 52,497 | 366,545.35 | ||
| ABCTRANS | 3.44 | 3.44 | 3.44 | 0.00 | 0.00 | 42 | 92,014 | 290,703.65 | ||
| ACADEMY | 6.70 | 6.70 | 6.70 | 0.00 | 0.00 | 26 | 107,782 | 739,586.85 | ||
| ACCESSCORP | 20.70 | 20.70 | 21.05 | 20.60 | 20.80 | 0.10 | 0.48 | 1128 | 110,522,349 | 2,293,394,806.95 |
| AFRIPRUD | 13.00 | 13.00 | 13.20 | 13.20 | 13.20 | 0.20 | 1.54 | 132 | 1,138,842 | 14,934,736.95 |
| AIICO | 3.20 | 3.20 | 3.52 | 3.20 | 3.52 | 0.32 | 10.00 | 267 | 6,084,406 | 20,768,009.76 |
| AIRTELAFRI | 2270.00 | 2270.00 | 2270.00 | 0.00 | 0.00 | 4 | 7,676 | 19,166,972.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 1 | 1 | 7.15 | ||
| ARADEL | 690.00 | 690.00 | 690.00 | 0.00 | 0.00 | 411 | 604,931 | 411,652,952.60 | ||
| AUSTINLAZ | 2.36 | 2.36 | 2.36 | 0.00 | 0.00 | 12 | 37,332 | 80,502.07 | ||
| BERGER | 35.80 | 35.80 | 35.80 | 0.00 | 0.00 | 48 | 123,234 | 4,407,426.50 | ||
| BETAGLAS | 370.00 | 370.00 | 370.00 | 0.00 | 0.00 | 200 | 437,777 | 145,801,066.60 | ||
| BUACEMENT | 168.00 | 168.00 | 160.00 | 151.20 | 160.00 | -8.00 | -4.76 | 315 | 688,609 | 105,151,499.50 |
| BUAFOODS | 692.50 | 692.50 | 692.50 | 0.00 | 0.00 | 275 | 290,244 | 180,999,354.70 | ||
| CADBURY | 58.95 | 58.95 | 53.10 | 53.10 | 53.10 | -5.85 | -9.92 | 179 | 640,853 | 34,121,643.35 |
| CAP | 73.00 | 73.00 | 73.00 | 0.00 | 0.00 | 20 | 128,186 | 8,901,874.00 | ||
| CAVERTON | 4.95 | 4.95 | 4.95 | 0.00 | 0.00 | 55 | 283,169 | 1,443,500.25 | ||
| CHAMPION | 13.20 | 13.20 | 14.00 | 13.70 | 13.70 | 0.50 | 3.79 | 165 | 2,764,117 | 37,714,453.15 |
| CHAMS | 3.00 | 3.00 | 3.06 | 2.90 | 2.95 | -0.05 | -1.67 | 393 | 11,538,073 | 34,069,246.29 |
| CILEASING | 5.59 | 5.59 | 5.59 | 0.00 | 0.00 | 21 | 133,579 | 684,186.88 | ||
| CNIF | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 | 2 | 2,600 | 286,000.00 | ||
| CONHALLPLC | 4.14 | 4.14 | 4.23 | 4.00 | 4.00 | -0.14 | -3.38 | 57 | 1,218,814 | 4,975,910.78 |
| CONOIL | 187.20 | 187.20 | 187.20 | 0.00 | 0.00 | 108 | 21,987 | 3,752,302.10 | ||
| CORNERST | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00 | 47 | 785,023 | 4,437,970.41 |
| CUSTODIAN | 39.90 | 39.90 | 39.90 | 0.00 | 0.00 | 90 | 502,423 | 18,206,032.60 | ||
| CUTIX | 3.05 | 3.04 | 3.15 | 3.04 | 3.15 | 0.10 | 3.28 | 209 | 12,500,772 | 38,151,667.33 |
| CWG | 17.00 | 17.00 | 17.45 | 17.00 | 17.45 | 0.45 | 2.65 | 137 | 3,502,275 | 59,953,966.90 |
| DAARCOMM | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -0.05 | -5.05 | 62 | 2,959,814 | 2,784,184.92 |
| DANGCEM | 534.60 | 534.60 | 534.60 | 0.00 | 0.00 | 416 | 132,885 | 76,016,982.20 | ||
| DANGSUGAR | 55.90 | 55.90 | 55.90 | 0.00 | 0.00 | 456 | 1,696,421 | 93,566,253.75 | ||
| DEAPCAP | 1.62 | 1.62 | 1.55 | 1.52 | 1.52 | -0.10 | -6.17 | 56 | 1,212,585 | 1,906,558.82 |
| ELLAHLAKES | 12.76 | 12.76 | 13.00 | 12.80 | 13.00 | 0.24 | 1.88 | 377 | 6,255,067 | 80,978,524.92 |
| ENAMELWA | 40.50 | 40.50 | 40.50 | 0.00 | 0.00 | 6 | 3,435 | 129,596.25 | ||
| ETERNA | 35.50 | 35.50 | 35.50 | 0.00 | 0.00 | 57 | 267,874 | 8,564,214.30 | ||
| ETI | 34.65 | 34.65 | 34.65 | 0.00 | 0.00 | 61 | 345,915 | 11,475,413.85 | ||
| ETRANZACT | 14.45 | 14.45 | 14.45 | 0.00 | 0.00 | 63 | 395,525 | 5,488,142.05 | ||
| EUNISELL | 86.50 | 86.50 | 86.50 | 0.00 | 0.00 | 151 | 398,975 | 31,393,919.70 | ||
| FCMB | 10.50 | 10.50 | 10.65 | 10.20 | 10.65 | 0.15 | 1.43 | 348 | 2,820,780 | 29,426,289.85 |
| FGSUK2033S6 | 100.96 | 100.96 | 100.20 | 100.20 | 100.20 | -0.76 | -0.75 | 1 | 9,000 | 9,018,000.00 |
| FIDELITYBK | 19.10 | 19.10 | 19.10 | 19.05 | 19.05 | -0.05 | -0.26 | 301 | 26,345,019 | 502,057,952.05 |
| FIDSON | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 122 | 141,402 | 5,255,205.55 | ||
| FIRSTHOLDCO | 31.00 | 31.00 | 31.10 | 31.00 | 31.05 | 0.05 | 0.16 | 254 | 62,777,455 | 1,946,377,108.00 |
| FTNCOCOA | 5.00 | 5.00 | 5.00 | 4.90 | 4.90 | -0.10 | -2.00 | 108 | 2,335,969 | 11,500,176.54 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 45 | 2,354 | 2,418,499.60 | ||
| GTCO | 86.00 | 86.00 | 90.00 | 86.00 | 86.00 | 0.00 | 0.00 | 1010 | 134,121,652 | 11,572,209,661.80 |
| GUINEAINS | 1.11 | 1.11 | 1.15 | 1.06 | 1.15 | 0.04 | 3.60 | 42 | 2,098,639 | 2,398,474.30 |
| GUINNESS | 167.00 | 167.00 | 167.00 | 0.00 | 0.00 | 64 | 66,231 | 10,714,430.15 | ||
| HMCALL | 4.25 | 4.25 | 4.25 | 0.00 | 0.00 | 10 | 72,782 | 290,512.62 | ||
| HONYFLOUR | 18.00 | 18.00 | 18.05 | 17.10 | 17.10 | -0.90 | -5.00 | 355 | 2,156,284 | 38,697,108.90 |
| IKEJAHOTEL | 22.85 | 22.85 | 25.00 | 24.00 | 25.00 | 2.15 | 9.41 | 229 | 2,884,721 | 68,980,534.40 |
| IMG | 32.40 | 32.40 | 32.40 | 0.00 | 0.00 | 14 | 66,588 | 2,116,880.80 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 2 | 5,005 | 31,538.25 | ||
| INTBREW | 12.00 | 12.00 | 11.10 | 11.00 | 11.00 | -1.00 | -8.33 | 91 | 1,469,106 | 16,429,504.95 |
| INTENEGINS | 2.33 | 2.33 | 2.33 | 0.00 | 0.00 | 18 | 33,689 | 81,516.72 | ||
| JAIZBANK | 4.50 | 4.50 | 4.57 | 4.50 | 4.55 | 0.05 | 1.11 | 284 | 3,087,756 | 13,973,694.42 |
| JAPAULGOLD | 2.10 | 2.10 | 2.10 | 2.09 | 2.09 | -0.01 | -0.48 | 124 | 4,384,979 | 9,187,350.98 |
| JBERGER | 147.00 | 147.00 | 147.00 | 0.00 | 0.00 | 74 | 37,750 | 5,312,986.20 | ||
| JOHNHOLT | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 13 | 71,349 | 382,995.80 | ||
| LASACO | 2.50 | 2.50 | 2.55 | 2.40 | 2.55 | 0.05 | 2.00 | 51 | 1,947,781 | 4,839,766.70 |
| LEARNAFRCA | 5.80 | 5.80 | 5.22 | 5.22 | 5.22 | -0.58 | -10.00 | 37 | 387,552 | 2,064,090.93 |
| LEGENDINT | 5.26 | 5.26 | 5.26 | 0.00 | 0.00 | 34 | 567,692 | 3,015,345.76 | ||
| LINKASSURE | 1.68 | 1.68 | 1.70 | 1.70 | 1.70 | 0.02 | 1.19 | 13 | 267,692 | 462,278.34 |
| LIVESTOCK | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | -0.30 | -4.65 | 78 | 1,134,832 | 7,012,798.55 |
| LOTUSHAL15 | 75.05 | 75.05 | 82.05 | 75.05 | 75.22 | 0.17 | 0.23 | 8 | 682 | 55,514.59 |
| MANSARD | 12.45 | 12.45 | 13.60 | 13.00 | 13.30 | 0.85 | 6.83 | 111 | 6,517,020 | 85,100,620.75 |
| MAYBAKER | 17.05 | 17.05 | 17.05 | 0.00 | 0.00 | 54 | 612,295 | 10,093,026.35 | ||
| MBENEFIT | 3.35 | 3.35 | 3.48 | 3.10 | 3.10 | -0.25 | -7.46 | 109 | 4,645,842 | 15,206,018.12 |
| MEYER | 16.15 | 16.15 | 14.55 | 14.55 | 14.55 | -1.60 | -9.91 | 13 | 225,693 | 3,283,833.15 |
| MOFIREIF | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 | 4 | 10,138 | 1,115,180.00 | ||
| MORISON | 3.22 | 3.22 | 3.22 | 0.00 | 0.00 | 4 | 26,010 | 87,133.50 | ||
| MTNN | 465.00 | 465.00 | 465.00 | 0.00 | 0.00 | 1236 | 3,582,722 | 1,658,957,431.20 | ||
| MULTIVERSE | 10.05 | 10.05 | 10.05 | 0.00 | 0.00 | 4 | 28,920 | 319,390.50 | ||
| NAHCO | 106.50 | 106.50 | 106.50 | 0.00 | 0.00 | 150 | 305,934 | 31,347,950.25 | ||
| NASCON | 103.60 | 103.60 | 103.60 | 0.00 | 0.00 | 78 | 222,294 | 21,984,284.95 | ||
| NB | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | -2.50 | -3.65 | 231 | 37,993,188 | 2,507,823,092.25 |
| NCR | 45.20 | 45.20 | 49.70 | 49.70 | 49.70 | 4.50 | 9.96 | 13 | 106,526 | 5,294,342.20 |
| NEIMETH | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 87 | 340,515 | 1,860,719.90 | ||
| NEM | 25.45 | 25.45 | 25.20 | 24.15 | 25.20 | -0.25 | -0.98 | 103 | 3,747,979 | 92,318,947.95 |
| NESTLE | 1780.00 | 1780.00 | 1780.00 | 0.00 | 0.00 | 133 | 157,442 | 274,089,217.10 | ||
| NGXGROUP | 51.60 | 51.60 | 51.10 | 51.10 | 51.10 | -0.50 | -0.97 | 192 | 3,595,846 | 181,611,266.30 |
| NIDF | 115.00 | 115.00 | 115.00 | 0.00 | 0.00 | 67 | 81,592 | 9,212,750.30 | ||
| NNFM | 84.30 | 84.30 | 84.30 | 0.00 | 0.00 | 9 | 15,875 | 1,204,912.50 | ||
| NPFMCRFBK | 2.70 | 2.70 | 2.71 | 2.70 | 2.71 | 0.01 | 0.37 | 36 | 1,071,238 | 2,921,536.87 |
| NSLTECH | 0.77 | 0.77 | 0.79 | 0.77 | 0.78 | 0.01 | 1.30 | 80 | 1,913,534 | 1,491,442.04 |
| OANDO | 39.00 | 39.00 | 40.00 | 39.00 | 40.00 | 1.00 | 2.56 | 369 | 3,172,295 | 124,864,142.95 |
| OKOMUOIL | 1110.00 | 1110.00 | 1110.00 | 0.00 | 0.00 | 344 | 164,041 | 174,959,360.90 | ||
| OMATEK | 1.07 | 1.07 | 1.11 | 1.06 | 1.11 | 0.04 | 3.74 | 46 | 1,954,404 | 2,128,625.31 |
| PRESCO | 1450.00 | 1450.00 | 1450.00 | 0.00 | 0.00 | 402 | 160,098 | 224,573,773.30 | ||
| PRESTIGE | 1.49 | 1.49 | 1.62 | 1.49 | 1.60 | 0.11 | 7.38 | 143 | 2,563,299 | 4,047,323.32 |
| PZ | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 102 | 416,631 | 16,577,380.40 | ||
| REDSTAREX | 9.20 | 9.20 | 9.20 | 0.00 | 0.00 | 12 | 24,153 | 210,465.70 | ||
| REGALINS | 1.05 | 1.05 | 1.07 | 0.98 | 1.03 | -0.02 | -1.90 | 101 | 12,633,538 | 12,816,970.52 |
| ROYALEX | 1.99 | 1.99 | 1.99 | 1.98 | 1.98 | -0.01 | -0.50 | 50 | 1,347,234 | 2,665,573.94 |
| RTBRISCOE | 3.34 | 3.34 | 3.34 | 0.00 | 0.00 | 19 | 104,438 | 332,079.33 | ||
| SCOA | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 39 | 64,072 | 465,318.40 | ||
| SEPLAT | 5809.00 | 5809.00 | 5809.00 | 0.00 | 0.00 | 102 | 168,518 | 881,028,955.80 | ||
| SFSREIT | 418.75 | 418.75 | 418.75 | 0.00 | 0.00 | 35 | 10,009 | 3,885,013.00 | ||
| SKYAVN | 80.60 | 80.60 | 80.60 | 0.00 | 0.00 | 11 | 15,881 | 1,162,441.60 | ||
| SOVRENINS | 2.85 | 2.85 | 3.00 | 2.88 | 2.90 | 0.05 | 1.75 | 79 | 3,116,723 | 9,194,715.67 |
| STANBIC | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00 | 0.00 | 141 | 31,451,824 | 3,302,478,518.80 |
| STERLINGNG | 7.30 | 7.30 | 7.80 | 7.10 | 7.80 | 0.50 | 6.85 | 344 | 4,892,652 | 37,243,456.60 |
| SUNUASSUR | 4.38 | 4.18 | 4.35 | 4.10 | 4.35 | -0.03 | -0.68 | 78 | 7,407,313 | 30,874,904.64 |
| TAJSUKS2 | 100.00 | 100.00 | 100.00 | 95.00 | 100.00 | 0.00 | 0.00 | 2 | 35 | 34,499.88 |
| TANTALIZER | 2.35 | 2.35 | 2.40 | 2.30 | 2.30 | -0.05 | -2.13 | 171 | 24,656,799 | 58,789,943.35 |
| TOTAL | 640.00 | 640.00 | 640.00 | 0.00 | 0.00 | 48 | 7,655 | 4,409,280.00 | ||
| TRANSCOHOT | 174.90 | 174.90 | 174.90 | 0.00 | 0.00 | 47 | 5,804 | 940,809.70 | ||
| TRANSCORP | 40.05 | 40.05 | 41.00 | 40.05 | 41.00 | 0.95 | 2.37 | 291 | 6,922,382 | 279,229,293.40 |
| TRANSPOWER | 307.80 | 307.80 | 307.80 | 0.00 | 0.00 | 30 | 92,375 | 25,597,112.50 | ||
| TRIPPLEG | 4.42 | 4.42 | 4.42 | 0.00 | 0.00 | 10 | 84,025 | 351,706.46 | ||
| UACN | 76.20 | 76.20 | 76.50 | 76.50 | 76.50 | 0.30 | 0.39 | 313 | 1,350,087 | 104,327,661.35 |
| UBA | 35.90 | 35.90 | 37.40 | 35.90 | 35.90 | 0.00 | 0.00 | 1055 | 39,268,162 | 1,423,398,635.85 |
| UCAP | 16.25 | 16.25 | 16.50 | 16.40 | 16.45 | 0.20 | 1.23 | 226 | 4,607,094 | 75,777,691.20 |
| UHOMREIT | 51.85 | 51.85 | 51.85 | 0.00 | 0.00 | 23 | 29,953 | 1,553,861.45 | ||
| UNILEVER | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 0.00 | 98 | 16,115,677 | 1,160,206,806.00 |
| UNIONDICON | 6.30 | 6.30 | 6.30 | 0.00 | 0.00 | 11 | 107,000 | 694,315.00 | ||
| UNIVINSURE | 1.17 | 1.17 | 1.20 | 1.13 | 1.14 | -0.03 | -2.56 | 72 | 5,745,365 | 6,579,237.58 |
| UPDC | 6.00 | 6.00 | 5.47 | 5.47 | 5.47 | -0.53 | -8.83 | 65 | 841,815 | 4,703,640.87 |
| UPDCREIT | 6.45 | 6.45 | 6.65 | 6.65 | 6.65 | 0.20 | 3.10 | 92 | 542,121 | 3,585,674.35 |
| UPL | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 20 | 120,895 | 700,152.60 | ||
| VERITASKAP | 1.70 | 1.70 | 1.73 | 1.70 | 1.70 | 0.00 | 0.00 | 85 | 6,368,580 | 10,950,588.82 |
| VFDGROUP | 10.40 | 10.40 | 10.05 | 10.00 | 10.00 | -0.40 | -3.85 | 244 | 3,664,741 | 37,087,935.60 |
| VITAFOAM | 83.40 | 83.40 | 83.40 | 0.00 | 0.00 | 101 | 103,933 | 8,203,312.70 | ||
| WAPCO | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -1.00 | -0.75 | 232 | 15,116,727 | 2,010,990,943.55 |
| WAPIC | 2.43 | 2.43 | 2.50 | 2.50 | 2.50 | 0.07 | 2.88 | 69 | 1,172,707 | 2,870,181.28 |
| WEMABANK | 18.30 | 18.30 | 18.40 | 17.90 | 18.30 | 0.00 | 0.00 | 382 | 18,025,884 | 325,176,895.90 |
| ZENITHBANK | 59.75 | 59.75 | 61.10 | 60.00 | 60.30 | 0.55 | 0.92 | 1007 | 36,127,521 | 2,192,617,308.45 |
| TOTAL TRANSACTION | 19,619 | 733,117,865 | 35,494,676,536.38 |
