| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 13.75 | 13.75 | 12.40 | 12.40 | 12.40 | (1.35) | -9.82% | 261 | 1,509,498 | 19,036,582 |
| ABCTRANS | 6.12 | 6.12 | 6.72 | 6.13 | 6.72 | 0.60 | 9.80% | 445 | 3,750,394 | 24,720,065 |
| ACADEMY | 8.10 | 8.10 | 8.35 | 8.35 | 8.35 | 0.25 | 3.09% | 116 | 981,424 | 8,307,730 |
| ACCESSCORP | 23.20 | 23.05 | 25.00 | 23.05 | 24.10 | 0.90 | 3.88% | 2225 | 135,534,560 | 3,242,371,458 |
| AFRIPRUD | 15.75 | 15.75 | 16.00 | 15.50 | 16.00 | 0.25 | 1.59% | 190 | 2,349,980 | 36,998,654 |
| AIICO | 4.09 | 4.09 | 4.29 | 4.06 | 4.29 | 0.20 | 4.89% | 749 | 19,998,077 | 83,729,845 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 1 | 7 | 17,479 |
| ALEX | 17.20 | 17.20 | 0.00 | 0.00 | 17.20 | 0.00 | 0.00% | 78 | 287,930 | 4,970,159 |
| ARADEL | 925.00 | 925.00 | 991.00 | 989.00 | 991.00 | 66.00 | 7.14% | 1858 | 3,909,079 | 3,824,117,104 |
| AUSTINLAZ | 5.00 | 5.00 | 5.19 | 4.90 | 4.90 | (0.10) | -2.00% | 293 | 4,874,965 | 24,373,009 |
| BERGER | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00% | 346 | 645,042 | 49,604,680 |
| BETAGLAS | 397.70 | 397.70 | 0.00 | 0.00 | 397.70 | 0.00 | 0.00% | 465 | 247,144 | 99,652,954 |
| BUACEMENT | 183.00 | 183.00 | 192.00 | 189.80 | 192.00 | 9.00 | 4.92% | 1554 | 7,074,407 | 1,256,127,191 |
| BUAFOODS | 798.90 | 798.90 | 0.00 | 0.00 | 798.90 | 0.00 | 0.00% | 895 | 428,800 | 313,748,522 |
| CADBURY | 64.00 | 64.00 | 67.00 | 67.00 | 67.00 | 3.00 | 4.69% | 530 | 4,236,915 | 275,115,344 |
| CAP | 90.20 | 90.20 | 0.00 | 0.00 | 90.20 | 0.00 | 0.00% | 165 | 355,145 | 35,057,158 |
| CAVERTON | 6.70 | 6.70 | 7.30 | 6.80 | 7.15 | 0.45 | 6.72% | 172 | 4,464,831 | 31,131,888 |
| CHAMPION | 18.30 | 18.30 | 18.15 | 18.10 | 18.10 | (0.20) | -1.09% | 228 | 4,614,377 | 83,640,735 |
| CHAMS | 4.50 | 4.50 | 4.80 | 4.50 | 4.50 | 0.00 | 0.00% | 908 | 38,707,750 | 176,836,696 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 27 | 59,634 | 827,595 |
| CILEASING | 7.60 | 7.60 | 8.10 | 7.80 | 7.80 | 0.20 | 2.63% | 139 | 8,122,500 | 65,532,692 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 19 | 5,804 | 697,513 |
| CONHALLPLC | 4.82 | 4.82 | 4.85 | 4.50 | 4.50 | (0.32) | -6.64% | 247 | 8,824,423 | 42,097,673 |
| CONOIL | 169.00 | 169.00 | 0.00 | 0.00 | 169.00 | 0.00 | 0.00% | 138 | 28,785 | 4,565,260 |
| CORNERST | 5.99 | 5.99 | 5.62 | 5.62 | 5.62 | (0.37) | -6.18% | 163 | 1,514,868 | 8,786,246 |
| CUSTODIAN | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00 | 0.00% | 196 | 10,713,767 | 589,248,671 |
| CUTIX | 3.70 | 3.45 | 3.72 | 3.45 | 3.72 | 0.02 | 0.54% | 567 | 15,095,037 | 54,684,753 |
| CWG | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | (0.10) | -0.40% | 492 | 3,807,886 | 92,316,322 |
| DAARCOMM | 2.09 | 2.10 | 2.29 | 2.10 | 2.29 | 0.20 | 9.57% | 153 | 2,269,533 | 5,163,719 |
| DANGCEM | 739.90 | 739.90 | 0.00 | 0.00 | 739.90 | 0.00 | 0.00% | 2034 | 812,373 | 599,433,355 |
| DANGSUGAR | 68.35 | 68.35 | 75.15 | 68.35 | 71.10 | 2.75 | 4.02% | 1088 | 12,030,630 | 874,541,647 |
| DEAPCAP | 7.50 | 7.50 | 8.25 | 7.80 | 8.25 | 0.75 | 10.00% | 539 | 30,265,215 | 248,270,775 |
| ELLAHLAKES | 15.95 | 16.00 | 16.00 | 15.30 | 15.30 | (0.65) | -4.08% | 667 | 5,771,813 | 90,127,869 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00% | 1 | 450 | 20,048 |
| ETERNA | 33.00 | 33.00 | 33.15 | 33.15 | 33.15 | 0.15 | 0.45% | 258 | 1,355,475 | 45,950,335 |
| ETI | 49.30 | 49.30 | 0.00 | 0.00 | 49.30 | 0.00 | 0.00% | 207 | 2,659,746 | 131,863,434 |
| ETRANZACT | 18.50 | 18.50 | 20.35 | 20.35 | 20.35 | 1.85 | 10.00% | 193 | 2,133,281 | 43,184,548 |
| EUNISELL | 134.85 | 134.85 | 143.95 | 143.95 | 143.95 | 9.10 | 6.75% | 347 | 1,049,566 | 133,163,625 |
| FCMB | 11.55 | 11.55 | 11.65 | 11.30 | 11.30 | (0.25) | -2.16% | 665 | 11,591,174 | 134,279,932 |
| FIDELITYBK | 19.20 | 19.20 | 19.95 | 19.10 | 19.95 | 0.75 | 3.91% | 682 | 12,008,967 | 237,525,330 |
| FIDSON | 73.00 | 73.00 | 72.00 | 67.00 | 71.90 | (1.10) | -1.51% | 1022 | 2,879,445 | 203,865,853 |
| FIRSTHOLDCO | 47.10 | 47.10 | 49.75 | 47.60 | 48.00 | 0.90 | 1.91% | 779 | 38,614,584 | 1,854,932,655 |
| FTGINSURE | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14% | 15 | 5,062,382 | 1,518,715 |
| FTNCOCOA | 6.50 | 6.50 | 7.00 | 6.58 | 7.00 | 0.50 | 7.69% | 392 | 4,443,301 | 30,060,963 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 75 | 7,791 | 8,004,473 |
| GTCO | 100.20 | 100.20 | 101.50 | 100.55 | 101.00 | 0.80 | 0.80% | 1809 | 45,608,728 | 4,607,742,730 |
| GUINEAINS | 1.65 | 1.65 | 1.64 | 1.53 | 1.54 | (0.11) | -6.67% | 192 | 4,588,988 | 7,307,523 |
| GUINNESS | 349.90 | 349.90 | 0.00 | 0.00 | 349.90 | 0.00 | 0.00% | 256 | 580,204 | 182,764,260 |
| HMCALL | 3.99 | 3.99 | 4.20 | 4.10 | 4.20 | 0.21 | 5.26% | 94 | 1,232,198 | 5,157,943 |
| HONYFLOUR | 23.70 | 23.70 | 25.25 | 21.50 | 25.25 | 1.55 | 6.54% | 769 | 9,155,077 | 217,953,330 |
| IKEJAHOTEL | 31.20 | 31.20 | 33.00 | 33.00 | 33.00 | 1.80 | 5.77% | 125 | 872,622 | 29,523,905 |
| IMG | 34.65 | 34.65 | 38.10 | 38.10 | 38.10 | 3.45 | 9.96% | 30 | 299,061 | 11,273,137 |
| INFINITY | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00% | 16 | 64,481 | 604,379 |
| INTBREW | 15.30 | 15.30 | 15.30 | 15.00 | 15.00 | (0.30) | -1.96% | 190 | 2,481,397 | 37,510,833 |
| INTENEGINS | 3.70 | 3.70 | 3.89 | 3.51 | 3.51 | (0.19) | -5.14% | 109 | 1,996,681 | 7,323,682 |
| JAIZBANK | 7.85 | 7.85 | 8.18 | 8.00 | 8.17 | 0.32 | 4.08% | 1534 | 10,882,811 | 88,042,598 |
| JAPAULGOLD | 2.32 | 2.32 | 2.40 | 2.30 | 2.40 | 0.08 | 3.45% | 470 | 30,657,367 | 71,775,305 |
| JBERGER | 230.80 | 230.80 | 0.00 | 0.00 | 230.80 | 0.00 | 0.00% | 393 | 342,143 | 76,113,033 |
| JOHNHOLT | 8.00 | 8.00 | 8.80 | 8.80 | 8.80 | 0.80 | 10.00% | 65 | 1,738,326 | 15,297,269 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 14 | 38,782 | 279,621 |
| LASACO | 2.27 | 2.27 | 2.49 | 2.39 | 2.40 | 0.13 | 5.73% | 149 | 5,157,346 | 12,560,364 |
| LEARNAFRCA | 8.90 | 8.90 | 9.50 | 8.15 | 9.50 | 0.60 | 6.74% | 97 | 1,768,304 | 15,400,210 |
| LEGENDINT | 6.05 | 6.05 | 6.65 | 6.25 | 6.65 | 0.60 | 9.92% | 117 | 2,648,706 | 17,102,744 |
| LINKASSURE | 1.75 | 1.75 | 1.82 | 1.70 | 1.70 | (0.05) | -2.86% | 180 | 13,707,709 | 24,376,584 |
| LIVESTOCK | 7.10 | 7.10 | 7.20 | 6.65 | 6.65 | (0.45) | -6.34% | 164 | 3,588,530 | 25,626,338 |
| LIVINGTRUST | 5.50 | 5.50 | 6.00 | 5.00 | 6.00 | 0.50 | 9.09% | 158 | 7,325,379 | 38,778,176 |
| MANSARD | 14.40 | 14.40 | 0.00 | 0.00 | 14.40 | 0.00 | 0.00% | 170 | 1,047,420 | 15,762,575 |
| MAYBAKER | 43.45 | 43.45 | 45.00 | 45.00 | 45.00 | 1.55 | 3.57% | 1077 | 2,146,553 | 98,263,768 |
| MBENEFIT | 4.28 | 4.28 | 4.34 | 4.20 | 4.20 | (0.08) | -1.87% | 552 | 19,633,699 | 83,414,466 |
| MCNICHOLS | 6.81 | 6.81 | 6.98 | 6.52 | 6.98 | 0.17 | 2.50% | 183 | 1,718,640 | 11,734,428 |
| MECURE | 104.00 | 104.00 | 0.00 | 0.00 | 104.00 | 0.00 | 0.00% | 121 | 147,117 | 13,770,151 |
| MEYER | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 18 | 62,701 | 1,305,100 |
| MORISON | 12.07 | 12.07 | 0.00 | 0.00 | 12.07 | 0.00 | 0.00% | 34 | 49,221 | 649,035 |
| MTNN | 620.00 | 620.00 | 645.00 | 640.00 | 643.00 | 23.00 | 3.71% | 3725 | 10,586,804 | 6,802,175,847 |
| MULTIVERSE | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00% | 31 | 10,818 | 272,614 |
| NAHCO | 150.00 | 150.00 | 164.90 | 150.00 | 164.90 | 14.90 | 9.93% | 992 | 4,835,425 | 764,145,644 |
| NASCON | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00% | 258 | 1,312,737 | 164,256,030 |
| NB | 80.90 | 80.90 | 82.00 | 80.00 | 81.00 | 0.10 | 0.12% | 599 | 24,086,054 | 1,938,155,810 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 251 | 94,253 | 18,615,531 |
| NEIMETH | 13.00 | 13.00 | 14.30 | 13.80 | 14.20 | 1.20 | 9.23% | 827 | 8,484,675 | 119,793,240 |
| NEM | 34.00 | 34.00 | 0.00 | 0.00 | 34.00 | 0.00 | 0.00% | 141 | 882,852 | 29,461,667 |
| NESTLE | 2,200.00 | 2,200.00 | 0.00 | 0.00 | 2,200.00 | 0.00 | 0.00% | 175 | 21,779 | 52,415,264 |
| NGXGROUP | 105.70 | 105.70 | 116.25 | 114.20 | 116.00 | 10.30 | 9.74% | 1561 | 4,289,122 | 488,563,588 |
| NIDF | 115.40 | 115.40 | 0.00 | 0.00 | 115.40 | 0.00 | 0.00% | 335 | 370,122 | 43,250,518 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 119 | 491,645 | 36,094,015 |
| NPFMCRFBK | 6.05 | 6.00 | 6.05 | 5.70 | 6.05 | 0.00 | 0.00% | 236 | 4,289,490 | 25,526,279 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 10 | 1,410 | 149,913 |
| NSLTECH | 1.05 | 1.05 | 1.15 | 1.13 | 1.15 | 0.10 | 9.52% | 166 | 9,602,516 | 11,002,265 |
| OANDO | 39.85 | 39.85 | 39.90 | 39.00 | 39.00 | (0.85) | -2.13% | 693 | 7,516,914 | 296,590,089 |
| OKOMUOIL | 1206.50 | 1206.50 | 0.00 | 0.00 | 1206.50 | 0.00 | 0.00% | 576 | 221,104 | 286,736,242 |
| OMATEK | 2.90 | 3.15 | 3.19 | 2.95 | 3.19 | 0.29 | 10.00% | 327 | 16,321,902 | 51,283,171 |
| PRESCO | 1,690.00 | 1,690.00 | 1700.00 | 1700.00 | 1,700.00 | 10.00 | 0.59% | 727 | 1,095,989 | 1,863,925,992 |
| PRESTIGE | 1.55 | 1.55 | 1.62 | 1.55 | 1.58 | 0.03 | 1.94% | 113 | 6,373,881 | 10,081,512 |
| PZ | 58.80 | 58.80 | 63.00 | 61.75 | 63.00 | 4.20 | 7.14% | 589 | 10,297,308 | 634,049,039 |
| REDSTAREX | 18.80 | 18.80 | 0.00 | 0.00 | 18.80 | 0.00 | 0.00% | 92 | 488,238 | 8,852,308 |
| REGALINS | 1.23 | 1.20 | 1.23 | 1.17 | 1.21 | (0.02) | -1.63% | 165 | 8,124,107 | 9,757,833 |
| ROYALEX | 2.11 | 2.11 | 2.15 | 2.02 | 2.02 | (0.09) | -4.27% | 124 | 5,239,577 | 11,154,437 |
| RTBRISCOE | 13.89 | 15.27 | 15.27 | 15.27 | 15.27 | 1.38 | 9.94% | 72 | 1,274,771 | 19,465,753 |
| SCOA | 34.70 | 34.70 | 38.15 | 38.15 | 38.15 | 3.45 | 9.94% | 108 | 216,525 | 8,183,162 |
| SEPLAT | 7,370.00 | 7,370.00 | 0.00 | 0.00 | 7,370.00 | 0.00 | 0.00% | 523 | 196,479 | 1,573,503,602 |
| SKYAVN | 164.95 | 164.95 | 150.00 | 150.00 | 150.00 | (14.95) | -9.06% | 182 | 749,228 | 116,253,853 |
| SOVRENINS | 3.25 | 3.25 | 3.11 | 3.00 | 3.06 | (0.19) | -5.85% | 214 | 12,522,595 | 38,258,889 |
| STANBIC | 117.20 | 117.20 | 117.70 | 117.70 | 117.70 | 0.50 | 0.43% | 357 | 1,253,948 | 150,288,633 |
| STERLINGNG | 7.60 | 7.60 | 8.20 | 7.80 | 8.10 | 0.50 | 6.58% | 678 | 14,910,035 | 119,162,998 |
| SUNUASSUR | 4.55 | 4.55 | 4.78 | 4.77 | 4.77 | 0.22 | 4.84% | 83 | 1,498,466 | 7,080,662 |
| TANTALIZER | 4.84 | 4.84 | 5.32 | 4.87 | 5.32 | 0.48 | 9.92% | 954 | 54,734,961 | 289,811,938 |
| TIP | 19.45 | 19.45 | 21.00 | 19.20 | 20.65 | 1.20 | 6.17% | 765 | 9,856,110 | 198,268,818 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 88 | 7,834 | 4,512,984 |
| TRANSCOHOT | 174.50 | 174.50 | 0.00 | 0.00 | 174.50 | 0.00 | 0.00% | 97 | 147,851 | 26,609,036 |
| TRANSCORP | 51.00 | 51.00 | 50.50 | 49.30 | 50.00 | (1.00) | -1.96% | 427 | 4,295,583 | 215,686,306 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 193 | 4,411,725 | 1,218,970,867 |
| TRIPPLEG | 6.65 | 6.65 | 0.00 | 0.00 | 6.65 | 0.00 | 0.00% | 60 | 336,332 | 2,360,257 |
| UACN | 90.40 | 90.40 | 92.60 | 92.50 | 92.60 | 2.20 | 2.43% | 223 | 2,431,596 | 224,724,546 |
| UBA | 44.80 | 44.80 | 46.95 | 44.90 | 46.05 | 1.20 | 2.68% | 1513 | 18,426,634 | 851,073,896 |
| UCAP | 19.15 | 19.15 | 20.00 | 19.15 | 20.00 | 0.85 | 4.44% | 504 | 26,795,349 | 523,713,098 |
| UNILEVER | 78.00 | 78.00 | 0.00 | 0.00 | 78.00 | 0.00 | 0.00% | 162 | 336,399 | 27,423,734 |
| UNIONDICON | 14.35 | 14.35 | 15.75 | 15.75 | 15.75 | 1.40 | 9.76% | 32 | 229,319 | 3,611,774 |
| UNIVINSURE | 1.54 | 1.54 | 1.65 | 1.50 | 1.58 | 0.04 | 2.60% | 307 | 10,814,803 | 17,278,266 |
| UPDC | 5.80 | 5.80 | 6.00 | 5.35 | 6.00 | 0.20 | 3.45% | 237 | 4,279,787 | 24,681,543 |
| UPL | 5.95 | 5.95 | 0.00 | 0.00 | 5.95 | 0.00 | 0.00% | 40 | 207,987 | 1,295,784 |
| VERITASKAP | 2.34 | 2.34 | 2.34 | 2.15 | 2.27 | (0.07) | -2.99% | 588 | 67,297,631 | 149,656,524 |
| VFDGROUP | 12.95 | 12.95 | 14.20 | 12.90 | 14.15 | 1.20 | 9.27% | 442 | 6,163,102 | 83,405,131 |
| VITAFOAM | 96.20 | 96.20 | 105.80 | 99.00 | 105.80 | 9.60 | 9.98% | 452 | 3,178,806 | 325,151,073 |
| WAPCO | 169.90 | 169.90 | 186.80 | 179.00 | 186.80 | 16.90 | 9.95% | 1358 | 20,014,942 | 3,702,631,714 |
| WAPIC | 3.30 | 3.30 | 3.54 | 3.16 | 3.54 | 0.24 | 7.27% | 145 | 3,268,845 | 11,001,424 |
| WEMABANK | 24.95 | 24.95 | 26.00 | 25.20 | 26.00 | 1.05 | 4.21% | 800 | 10,087,223 | 260,495,330 |
| ZENITHBANK | 74.30 | 74.30 | 76.25 | 75.00 | 76.10 | 1.80 | 2.42% | 2224 | 52,082,729 | 3,953,183,125 |
| ZICHIS | 7.39 | 7.39 | 8.12 | 8.12 | 8.12 | 0.73 | 9.88% | 17 | 4,263,000 | 34,615,560 |
| TOTAL TRANSACTION | 58,347 | 1,045,968,263 | 48,656,303,866 |
drive.google.com/file/d/11FKl3y58KY1Bne-nEI_GZotjbddI6GUB/view?usp=sharing↗
