| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.85 | 5.85 | 0.00 | 0.00 | 5.85 | 0.00 | 0.00 | 30 | 61,189 | 370,508.30 |
| ABCTRANS | 3.44 | 3.44 | 3.10 | 3.10 | 3.10 | -0.34 | -9.88 | 80 | 1,140,191 | 3,584,474.22 |
| ACADEMY | 7.35 | 7.35 | 0.00 | 0.00 | 7.35 | 0.00 | 0.00 | 26 | 122,294 | 829,587.20 |
| ACCESSCORP | 20.90 | 21.00 | 22.30 | 20.70 | 21.50 | 0.60 | 2.87 | 1101 | 46,090,825 | 973,034,724.70 |
| AFRIPRUD | 12.90 | 12.90 | 13.00 | 13.00 | 13.00 | 0.10 | 0.78 | 117 | 3,258,122 | 42,429,733.15 |
| AIICO | 3.56 | 3.56 | 3.54 | 3.51 | 3.51 | -0.05 | -1.40 | 253 | 5,277,512 | 18,624,128.64 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 7 | 465 | 3,510.25 |
| ARADEL | 680.00 | 680.00 | 0.00 | 0.00 | 680.00 | 0.00 | 0.00 | 530 | 1,656,335 | 1,123,857,171.90 |
| AUSTINLAZ | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00 | 18 | 48,736 | 114,941.06 |
| BERGER | 35.80 | 35.80 | 0.00 | 0.00 | 35.80 | 0.00 | 0.00 | 50 | 118,532 | 4,237,089.00 |
| BETAGLAS | 370.00 | 370.00 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 152 | 17,368 | 5,783,544.00 |
| BUACEMENT | 162.00 | 162.00 | 0.00 | 0.00 | 162.00 | 0.00 | 0.00 | 340 | 387,703 | 58,611,415.10 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 361 | 551,604 | 343,858,927.30 |
| CADBURY | 57.90 | 57.90 | 0.00 | 0.00 | 57.90 | 0.00 | 0.00 | 206 | 491,894 | 27,814,798.05 |
| CAP | 68.50 | 68.50 | 0.00 | 0.00 | 68.50 | 0.00 | 0.00 | 19 | 94,525 | 6,641,667.15 |
| CAVERTON | 4.90 | 4.90 | 0.00 | 0.00 | 4.90 | 0.00 | 0.00 | 55 | 825,240 | 4,167,703.35 |
| CHAMPION | 14.45 | 14.45 | 14.20 | 14.20 | 14.20 | -0.25 | -1.73 | 120 | 778,600 | 11,130,242.70 |
| CHAMS | 2.95 | 2.95 | 3.07 | 2.95 | 3.06 | 0.11 | 3.73 | 181 | 3,133,183 | 9,460,243.26 |
| CILEASING | 5.28 | 5.28 | 0.00 | 0.00 | 5.28 | 0.00 | 0.00 | 21 | 99,175 | 550,520.25 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 9 | 1,127 | 123,970.00 |
| CONHALLPLC | 3.91 | 3.91 | 3.98 | 3.91 | 3.98 | 0.07 | 1.79 | 40 | 569,030 | 2,248,711.26 |
| CONOIL | 187.20 | 187.20 | 0.00 | 0.00 | 187.20 | 0.00 | 0.00 | 58 | 5,376 | 912,430.60 |
| CORNERST | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | -0.06 | -1.08 | 66 | 1,911,100 | 10,522,113.82 |
| CUSTODIAN | 39.90 | 39.90 | 0.00 | 0.00 | 39.90 | 0.00 | 0.00 | 73 | 77,812 | 2,896,311.55 |
| CUTIX | 3.01 | 3.01 | 3.09 | 2.99 | 3.00 | -0.01 | -0.33 | 229 | 6,542,252 | 19,725,411.58 |
| CWG | 18.00 | 18.00 | 18.90 | 18.25 | 18.90 | 0.90 | 5.00 | 171 | 1,945,201 | 35,331,896.35 |
| DAARCOMM | 0.98 | 0.98 | 0.98 | 0.91 | 0.98 | 0.00 | 0.00 | 63 | 1,771,197 | 1,696,426.48 |
| DANGCEM | 588.00 | 588.00 | 614.90 | 614.90 | 614.90 | 26.90 | 4.57 | 500 | 239,469 | 146,668,799.60 |
| DANGSUGAR | 53.85 | 53.85 | 53.95 | 53.90 | 53.95 | 0.10 | 0.19 | 494 | 1,749,709 | 94,307,371.10 |
| DEAPCAP | 1.49 | 1.49 | 1.60 | 1.36 | 1.60 | 0.11 | 7.38 | 62 | 1,470,628 | 2,242,454.46 |
| ELLAHLAKES | 13.14 | 13.14 | 13.85 | 13.00 | 13.68 | 0.54 | 4.11 | 737 | 6,396,692 | 87,038,290.21 |
| ETERNA | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 60 | 131,959 | 4,225,123.00 |
| ETI | 36.90 | 36.90 | 36.50 | 36.50 | 36.50 | -0.40 | -1.08 | 111 | 588,167 | 21,431,977.30 |
| ETRANZACT | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00 | 63 | 637,371 | 8,093,961.85 |
| EUNISELL | 72.90 | 72.90 | 78.40 | 78.40 | 78.40 | 5.50 | 7.54 | 149 | 312,380 | 23,877,481.85 |
| FCMB | 10.50 | 10.50 | 10.90 | 10.25 | 10.90 | 0.40 | 3.81 | 403 | 27,887,807 | 293,855,752.90 |
| FIDELITYBK | 19.00 | 19.00 | 19.20 | 19.00 | 19.20 | 0.20 | 1.05 | 363 | 29,413,626 | 560,360,391.45 |
| FIDSON | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 133 | 92,196 | 3,434,522.85 |
| FIRSTHOLDCO | 31.55 | 31.55 | 31.55 | 31.50 | 31.50 | -0.05 | -0.16 | 287 | 9,672,955 | 305,113,680.50 |
| FTNCOCOA | 4.98 | 4.98 | 4.77 | 4.75 | 4.75 | -0.23 | -4.62 | 113 | 1,622,518 | 7,821,509.47 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 37 | 819 | 841,440.60 |
| GTCO | 88.00 | 88.00 | 89.10 | 88.00 | 89.00 | 1.00 | 1.14 | 774 | 3,001,582 | 265,888,531.75 |
| GUINEAINS | 1.19 | 1.19 | 1.15 | 1.11 | 1.15 | -0.04 | -3.36 | 72 | 1,730,789 | 1,965,374.69 |
| GUINNESS | 198.00 | 198.00 | 0.00 | 0.00 | 198.00 | 0.00 | 0.00 | 164 | 912,188 | 168,779,804.55 |
| HMCALL | 4.39 | 4.39 | 0.00 | 0.00 | 4.39 | 0.00 | 0.00 | 14 | 22,528 | 96,487.85 |
| HONYFLOUR | 19.15 | 19.15 | 19.35 | 19.30 | 19.30 | 0.15 | 0.78 | 277 | 1,260,358 | 24,270,238.25 |
| IKEJAHOTEL | 28.60 | 28.60 | 31.10 | 31.10 | 31.10 | 2.50 | 8.74 | 217 | 812,846 | 23,184,670.25 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 8 | 10,372 | 303,590.60 |
| INTBREW | 11.35 | 11.35 | 12.00 | 11.35 | 11.35 | 0.00 | 0.00 | 144 | 2,111,978 | 24,440,036.85 |
| INTENEGINS | 2.30 | 2.30 | 0.00 | 0.00 | 2.30 | 0.00 | 0.00 | 22 | 187,954 | 455,057.70 |
| JAIZBANK | 4.65 | 4.65 | 4.71 | 4.65 | 4.66 | 0.01 | 0.22 | 274 | 2,718,793 | 12,874,452.69 |
| JAPAULGOLD | 2.11 | 2.11 | 2.16 | 2.10 | 2.10 | -0.01 | -0.47 | 114 | 3,795,997 | 8,085,369.38 |
| JBERGER | 147.00 | 147.00 | 0.00 | 0.00 | 147.00 | 0.00 | 0.00 | 93 | 57,395 | 8,099,880.80 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 13 | 99,924 | 586,359.70 |
| LASACO | 2.50 | 2.50 | 2.59 | 2.59 | 2.59 | 0.09 | 3.60 | 40 | 648,669 | 1,664,019.70 |
| LEARNAFRCA | 5.74 | 5.74 | 0.00 | 0.00 | 5.74 | 0.00 | 0.00 | 20 | 41,378 | 244,933.61 |
| LEGENDINT | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 30 | 260,038 | 1,331,155.12 |
| LINKASSURE | 1.76 | 1.76 | 0.00 | 0.00 | 1.76 | 0.00 | 0.00 | 28 | 470,705 | 841,214.50 |
| LIVESTOCK | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00 | 52 | 307,756 | 1,986,734.80 |
| MANSARD | 13.90 | 13.90 | 12.90 | 12.90 | 12.90 | -1.00 | -7.19 | 84 | 397,378 | 5,200,457.61 |
| MAYBAKER | 16.35 | 16.35 | 16.60 | 16.60 | 16.60 | 0.25 | 1.53 | 59 | 397,326 | 6,652,960.20 |
| MBENEFIT | 3.08 | 3.08 | 3.28 | 3.20 | 3.20 | 0.12 | 3.90 | 121 | 4,602,277 | 14,776,624.42 |
| MEYER | 13.10 | 13.10 | 0.00 | 0.00 | 13.10 | 0.00 | 0.00 | 11 | 30,925 | 440,191.25 |
| MORISON | 3.54 | 3.54 | 0.00 | 0.00 | 3.54 | 0.00 | 0.00 | 43 | 187,040 | 727,585.60 |
| MTNN | 470.60 | 470.60 | 0.00 | 0.00 | 470.60 | 0.00 | 0.00 | 1502 | 6,154,077 | 2,884,524,165.30 |
| MULTIVERSE | 11.05 | 11.05 | 0.00 | 0.00 | 11.05 | 0.00 | 0.00 | 9 | 28,500 | 344,981.00 |
| NAHCO | 106.50 | 106.50 | 0.00 | 0.00 | 106.50 | 0.00 | 0.00 | 199 | 2,214,950 | 222,179,970.00 |
| NASCON | 99.80 | 99.80 | 0.00 | 0.00 | 99.80 | 0.00 | 0.00 | 96 | 376,197 | 36,883,378.70 |
| NB | 70.00 | 70.00 | 75.00 | 75.00 | 75.00 | 5.00 | 7.14 | 359 | 1,454,644 | 106,315,574.90 |
| NCR | 72.70 | 72.70 | 0.00 | 0.00 | 72.70 | 0.00 | 0.00 | 180 | 159,413 | 11,918,458.30 |
| NEIMETH | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 72 | 942,155 | 5,206,456.00 |
| NEM | 26.50 | 26.50 | 0.00 | 0.00 | 26.50 | 0.00 | 0.00 | 50 | 110,308 | 2,856,699.20 |
| NESTLE | 1780.00 | 1780.00 | 0.00 | 0.00 | 1780.00 | 0.00 | 0.00 | 119 | 110,095 | 198,062,791.40 |
| NGXGROUP | 61.80 | 61.80 | 0.00 | 0.00 | 61.80 | 0.00 | 0.00 | 85 | 478,898 | 28,620,967.35 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 69 | 41,394 | 4,677,107.80 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 34 | 10,132 | 799,028.40 |
| NPFMCRFBK | 2.74 | 2.74 | 0.00 | 0.00 | 2.74 | 0.00 | 0.00 | 22 | 246,821 | 724,710.67 |
| NSLTECH | 0.78 | 0.78 | 0.82 | 0.79 | 0.82 | 0.04 | 5.13 | 56 | 901,103 | 727,337.01 |
| OANDO | 39.50 | 39.50 | 39.50 | 38.95 | 39.00 | -0.50 | -1.27 | 418 | 2,925,394 | 115,456,360.75 |
| OKOMUOIL | 1110.00 | 1110.00 | 0.00 | 0.00 | 1110.00 | 0.00 | 0.00 | 372 | 301,737 | 316,484,406.40 |
| OMATEK | 1.18 | 1.18 | 1.19 | 1.14 | 1.19 | 0.01 | 0.85 | 70 | 1,541,278 | 1,821,667.95 |
| PRESCO | 1,450.00 | 1,450.00 | 0.00 | 0.00 | 1,450.00 | 0.00 | 0.00 | 348 | 249,675 | 351,648,395.20 |
| PRESTIGE | 1.60 | 1.60 | 1.64 | 1.50 | 1.64 | 0.04 | 2.50 | 45 | 1,019,094 | 1,568,768.93 |
| PZ | 40.00 | 40.00 | 40.45 | 40.45 | 40.45 | 0.45 | 1.13 | 135 | 1,229,324 | 49,104,043.05 |
| REDSTAREX | 9.20 | 9.20 | 0.00 | 0.00 | 9.20 | 0.00 | 0.00 | 15 | 32,545 | 288,511.30 |
| REGALINS | 1.01 | 1.01 | 1.06 | 1.01 | 1.05 | 0.04 | 3.96 | 56 | 3,386,062 | 3,532,515.84 |
| ROYALEX | 1.80 | 1.80 | 1.96 | 1.78 | 1.96 | 0.16 | 8.89 | 74 | 2,469,080 | 4,478,281.82 |
| RTBRISCOE | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 50 | 1,050,603 | 3,092,995.00 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 18 | 21,730 | 167,196.20 |
| SEPLAT | 5809.00 | 5809.00 | 0.00 | 0.00 | 5809.00 | 0.00 | 0.00 | 154 | 63,460 | 331,775,226.00 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 33 | 7,490 | 3,181,772.25 |
| SKYAVN | 88.45 | 88.45 | 0.00 | 0.00 | 88.45 | 0.00 | 0.00 | 28 | 23,355 | 1,881,343.45 |
| SOVRENINS | 2.85 | 2.85 | 2.90 | 2.90 | 2.90 | 0.05 | 1.75 | 54 | 2,799,728 | 8,127,241.59 |
| STANBIC | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00 | 0.00 | 161 | 1,796,599 | 188,968,884.15 |
| STERLINGNG | 7.10 | 7.10 | 7.10 | 7.00 | 7.10 | 0.00 | 0.00 | 293 | 3,529,667 | 25,004,921.85 |
| SUNUASSUR | 4.35 | 4.35 | 4.34 | 3.95 | 4.34 | -0.01 | -0.23 | 82 | 5,871,688 | 23,840,314.27 |
| TANTALIZER | 2.27 | 2.27 | 2.42 | 2.26 | 2.30 | 0.03 | 1.32 | 182 | 12,955,721 | 29,821,538.18 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 49 | 10,849 | 6,249,024.00 |
| TRANSCOHOT | 157.50 | 157.50 | 172.80 | 172.80 | 172.80 | 15.30 | 9.71 | 133 | 242,125 | 40,010,458.50 |
| TRANSCORP | 40.95 | 40.95 | 42.00 | 42.00 | 42.00 | 1.05 | 2.56 | 227 | 1,177,462 | 48,732,985.50 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 10 | 106,060 | 208,118.25 |
| TRANSPOWER | 307.00 | 307.00 | 0.00 | 0.00 | 307.00 | 0.00 | 0.00 | 45 | 101,094 | 27,932,272.20 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 0.00 | 17 | 48,297 | 195,405.10 |
| UACN | 88.00 | 88.00 | 96.80 | 94.50 | 96.80 | 8.80 | 10.00 | 561 | 2,723,937 | 258,180,520.40 |
| UBA | 39.15 | 39.15 | 40.95 | 39.45 | 40.00 | 0.85 | 2.17 | 758 | 5,736,409 | 228,038,681.65 |
| UCAP | 17.05 | 17.05 | 17.80 | 17.00 | 17.00 | -0.05 | -0.29 | 283 | 4,130,936 | 71,586,997.70 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 18 | 22,672 | 1,174,695.50 |
| UNILEVER | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00 | 104 | 110,949 | 7,889,316.35 |
| UNIONDICON | 7.00 | 7.00 | 6.30 | 6.30 | 6.30 | -0.70 | -10.00 | 27 | 561,935 | 3,602,375.75 |
| UNIVINSURE | 1.15 | 1.15 | 1.15 | 1.13 | 1.15 | 0.00 | 0.00 | 65 | 4,906,560 | 5,572,194.91 |
| UPDC | 4.81 | 4.81 | 5.00 | 4.33 | 4.81 | 0.00 | 0.00 | 175 | 10,208,364 | 46,799,197.88 |
| UPDCREIT | 6.70 | 6.70 | 7.00 | 6.80 | 6.80 | 0.10 | 1.49 | 252 | 9,411,869 | 64,460,883.05 |
| UPL | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 16 | 18,328 | 106,114.05 |
| VERITASKAP | 1.61 | 1.61 | 1.74 | 1.62 | 1.74 | 0.13 | 8.07 | 82 | 1,542,359 | 2,624,092.88 |
| VFDGROUP | 10.20 | 10.20 | 10.20 | 10.00 | 10.20 | 0.00 | 0.00 | 117 | 2,385,178 | 24,052,664.20 |
| VITAFOAM | 87.90 | 87.90 | 0.00 | 0.00 | 87.90 | 0.00 | 0.00 | 75 | 184,657 | 15,782,735.45 |
| WAPCO | 138.00 | 138.00 | 0.00 | 0.00 | 138.00 | 0.00 | 0.00 | 254 | 1,753,578 | 238,631,235.95 |
| WAPIC | 2.56 | 2.56 | 2.64 | 2.63 | 2.64 | 0.08 | 3.13 | 75 | 782,992 | 2,059,111.30 |
| WEMABANK | 18.90 | 18.90 | 19.15 | 18.00 | 18.90 | 0.00 | 0.00 | 280 | 11,166,186 | 202,777,103.05 |
| ZENITHBANK | 60.50 | 60.50 | 62.20 | 60.80 | 62.20 | 1.70 | 2.81 | 1066 | 59,460,875 | 3,642,880,615.70 |
| TOTAL TRANSACTION | 20,691 | 352,555,668 | 14,744,403,499.76 |
