| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 0.00% | 110 | 238,779 | 2,233,859 |
| ABCTRANS | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 301 | 1,191,935 | 7,464,554 |
| ACADEMY | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00% | 56 | 57,326 | 471,137 |
| ACCESSCORP | 24.90 | 24.90 | 25.00 | 24.90 | 24.90 | 0.00 | 0.00% | 1731 | 67,172,849 | 1,676,247,616 |
| AFRIPRUD | 15.40 | 15.40 | 15.60 | 15.50 | 15.50 | 0.10 | 0.65% | 219 | 3,065,039 | 47,881,562 |
| AIICO | 4.29 | 4.29 | 4.29 | 4.12 | 4.12 | (0.17) | -3.96% | 614 | 10,574,417 | 44,789,983 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 2 | 40 | 99,880 |
| ALEX | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00% | 49 | 77,219 | 964,078 |
| ARADEL | 1340.00 | 1340.00 | 0.00 | 0.00 | 1340.00 | 0.00 | 0.00% | 1313 | 2,948,372 | 3,559,465,230 |
| AUSTINLAZ | 4.15 | 4.15 | 4.02 | 3.95 | 3.95 | (0.20) | -4.82% | 114 | 748,937 | 3,076,968 |
| BERGER | 66.65 | 66.65 | 0.00 | 0.00 | 66.65 | 0.00 | 0.00% | 133 | 225,537 | 15,016,665 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 410 | 161,360 | 76,974,738 |
| BUACEMENT | 247.30 | 247.30 | 270.00 | 269.90 | 270.00 | 22.70 | 9.18% | 2160 | 2,963,429 | 797,599,483 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 675 | 39,086 | 30,657,030 |
| CADBURY | 67.00 | 67.00 | 0.00 | 0.00 | 67.00 | 0.00 | 0.00% | 321 | 183,282 | 12,385,221 |
| CAP | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 85 | 83,865 | 7,779,286 |
| CAVERTON | 6.40 | 6.40 | 6.45 | 6.45 | 6.45 | 0.05 | 0.78% | 159 | 1,476,548 | 9,546,940 |
| CHAMPION | 15.25 | 15.25 | 16.00 | 15.35 | 16.00 | 0.75 | 4.92% | 206 | 3,311,293 | 51,961,325 |
| CHAMS | 3.85 | 3.85 | 3.95 | 3.85 | 3.85 | 0.00 | 0.00% | 640 | 13,323,615 | 51,413,067 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 18 | 21,212 | 289,232 |
| CILEASING | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | (0.20) | -2.78% | 74 | 561,689 | 3,913,620 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 10 | 1,542 | 186,119 |
| CONHALLPLC | 5.00 | 5.00 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00% | 96 | 2,256,790 | 11,321,274 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 350 | 99,826 | 20,076,247 |
| CORNERST | 5.43 | 5.43 | 0.00 | 0.00 | 5.43 | 0.00 | 0.00% | 68 | 576,212 | 3,301,096 |
| CUSTODIAN | 77.00 | 77.00 | 0.00 | 0.00 | 77.00 | 0.00 | 0.00% | 277 | 633,145 | 47,857,913 |
| CUTIX | 3.18 | 3.18 | 3.40 | 3.21 | 3.40 | 0.22 | 6.92% | 302 | 4,200,740 | 14,054,079 |
| CWG | 21.95 | 21.95 | 21.55 | 20.50 | 21.55 | (0.40) | -1.82% | 248 | 1,567,539 | 33,254,568 |
| DAARCOMM | 2.05 | 2.05 | 2.14 | 2.13 | 2.14 | 0.09 | 4.39% | 219 | 1,987,418 | 4,091,835 |
| DANGCEM | 810.00 | 810.00 | 794.90 | 794.90 | 794.90 | (15.10) | -1.86% | 2203 | 3,700,404 | 2,935,810,079 |
| DANGSUGAR | 72.80 | 72.80 | 0.00 | 0.00 | 72.80 | 0.00 | 0.00% | 1289 | 3,461,757 | 252,882,902 |
| DEAPCAP | 7.00 | 7.00 | 7.20 | 7.00 | 7.00 | 0.00 | 0.00% | 295 | 2,794,916 | 19,512,710 |
| ELLAHLAKES | 11.70 | 11.70 | 12.65 | 12.00 | 12.05 | 0.35 | 2.99% | 545 | 27,082,745 | 329,238,556 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 11 | 761 | 29,991 |
| ETERNA | 42.30 | 42.30 | 0.00 | 0.00 | 42.30 | 0.00 | 0.00% | 467 | 1,557,834 | 61,819,739 |
| ETI | 45.95 | 45.95 | 0.00 | 0.00 | 45.95 | 0.00 | 0.00% | 104 | 679,496 | 31,245,090 |
| ETRANZACT | 17.95 | 17.95 | 19.40 | 18.25 | 18.25 | 0.30 | 1.67% | 194 | 1,430,163 | 27,154,164 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 34 | 5,147 | 667,051 |
| FCMB | 13.00 | 13.00 | 13.10 | 12.65 | 12.65 | (0.35) | -2.69% | 645 | 5,632,395 | 72,654,331 |
| FIDELITYBK | 19.20 | 19.20 | 19.50 | 19.15 | 19.20 | 0.00 | 0.00% | 652 | 12,899,280 | 248,230,801 |
| FIDSON | 105.35 | 105.35 | 0.00 | 0.00 | 105.35 | 0.00 | 0.00% | 1676 | 964,623 | 102,200,889 |
| FIRSTHOLDCO | 50.00 | 50.00 | 50.20 | 50.00 | 50.00 | 0.00 | 0.00% | 697 | 70,831,803 | 3,541,722,076 |
| FTGINSURE | 1.08 | 1.08 | 1.18 | 1.10 | 1.18 | 0.10 | 9.26% | 196 | 17,918,315 | 20,960,266 |
| FTNCOCOA | 6.27 | 6.27 | 6.84 | 6.30 | 6.31 | 0.04 | 0.64% | 595 | 8,944,789 | 58,637,492 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 53 | 930 | 955,482 |
| GTCO | 117.45 | 117.45 | 118.00 | 117.40 | 117.50 | 0.05 | 0.04% | 1719 | 33,617,436 | 3,951,584,580 |
| GUINEAINS | 1.30 | 1.30 | 1.30 | 1.28 | 1.28 | (0.02) | -1.54% | 151 | 3,719,999 | 4,812,209 |
| GUINNESS | 350.00 | 350.00 | 385.00 | 350.10 | 385.00 | 35.00 | 10.00% | 468 | 1,608,621 | 612,436,991 |
| HMCALL | 4.15 | 4.15 | 3.91 | 3.91 | 3.91 | (0.24) | -5.78% | 59 | 516,345 | 2,076,365 |
| HONYFLOUR | 20.00 | 20.00 | 21.00 | 20.05 | 21.00 | 1.00 | 5.00% | 405 | 1,641,775 | 34,204,077 |
| IKEJAHOTEL | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 91 | 209,226 | 7,313,416 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 23 | 8,344 | 282,393 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 12 | 51,590 | 1,075,231 |
| INTBREW | 14.95 | 14.95 | 14.95 | 14.70 | 14.95 | 0.00 | 0.00% | 178 | 3,638,458 | 52,981,178 |
| INTENEGINS | 3.20 | 3.20 | 0.00 | 0.00 | 3.20 | 0.00 | 0.00% | 59 | 179,712 | 564,271 |
| JAIZBANK | 10.75 | 10.75 | 10.96 | 10.01 | 10.75 | 0.00 | 0.00% | 2304 | 15,479,817 | 163,105,280 |
| JAPAULGOLD | 3.50 | 3.50 | 3.59 | 3.50 | 3.50 | 0.00 | 0.00% | 653 | 17,980,044 | 63,493,562 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 221 | 201,367 | 52,344,726 |
| JOHNHOLT | 9.45 | 9.45 | 0.00 | 0.00 | 9.45 | 0.00 | 0.00% | 37 | 65,421 | 572,379 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 16 | 70,960 | 484,846 |
| LASACO | 2.32 | 2.32 | 2.36 | 2.35 | 2.35 | 0.03 | 1.29% | 86 | 1,413,184 | 3,352,091 |
| LEARNAFRCA | 9.00 | 9.00 | 8.25 | 8.25 | 8.25 | (0.75) | -8.33% | 46 | 639,156 | 5,283,627 |
| LEGENDINT | 6.00 | 6.00 | 6.33 | 6.00 | 6.00 | 0.00 | 0.00% | 79 | 2,836,198 | 17,348,777 |
| LINKASSURE | 1.60 | 1.60 | 1.69 | 1.55 | 1.56 | (0.04) | -2.50% | 167 | 5,417,378 | 8,605,437 |
| LIVESTOCK | 7.05 | 7.05 | 7.25 | 7.20 | 7.20 | 0.15 | 2.13% | 207 | 1,721,452 | 12,364,851 |
| LIVINGTRUST | 4.82 | 4.82 | 5.00 | 4.85 | 4.85 | 0.03 | 0.62% | 42 | 602,496 | 2,957,737 |
| MANSARD | 15.80 | 15.80 | 15.75 | 14.90 | 14.91 | (0.89) | -5.63% | 193 | 2,211,993 | 33,262,846 |
| MAYBAKER | 37.75 | 37.75 | 41.50 | 41.50 | 41.50 | 3.75 | 9.93% | 397 | 2,857,414 | 118,150,903 |
| MBENEFIT | 4.60 | 4.60 | 4.85 | 4.50 | 4.60 | 0.00 | 0.00% | 429 | 9,444,397 | 44,104,294 |
| MCNICHOLS | 6.30 | 6.30 | 6.20 | 6.00 | 6.20 | (0.10) | -1.59% | 114 | 1,829,407 | 11,242,826 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 206 | 162,420 | 9,056,328 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 34 | 62,647 | 1,096,021 |
| MORISON | 10.87 | 10.87 | 0.00 | 0.00 | 10.87 | 0.00 | 0.00% | 17 | 9,325 | 96,131 |
| MTNN | 777.90 | 777.90 | 780.00 | 779.00 | 779.10 | 1.20 | 0.15% | 3587 | 8,571,462 | 6,681,699,502 |
| MULTIVERSE | 16.65 | 16.65 | 0.00 | 0.00 | 16.65 | 0.00 | 0.00% | 40 | 170,549 | 3,091,220 |
| NAHCO | 163.90 | 163.90 | 0.00 | 0.00 | 163.90 | 0.00 | 0.00% | 260 | 744,353 | 116,587,000 |
| NASCON | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 310 | 1,311,596 | 190,229,234 |
| NB | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.00 | 0.00% | 355 | 807,694 | 62,900,196 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 68 | 11,920 | 2,171,588 |
| NEIMETH | 10.50 | 10.50 | 11.20 | 10.50 | 11.00 | 0.50 | 4.76% | 329 | 6,087,383 | 66,561,532 |
| NEM | 32.90 | 32.90 | 34.75 | 34.00 | 34.00 | 1.10 | 3.34% | 187 | 1,607,239 | 54,601,552 |
| NESTLE | 3,250.00 | 3,250.00 | 0.00 | 0.00 | 3,250.00 | 0.00 | 0.00% | 214 | 6,040 | 18,479,616 |
| NGXGROUP | 188.00 | 188.00 | 188.00 | 175.50 | 176.50 | (11.50) | -6.12% | 3670 | 10,689,765 | 1,891,763,396 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 162 | 137,390 | 16,613,273 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 32 | 46,038 | 3,291,717 |
| NPFMCRFBK | 7.45 | 7.45 | 0.00 | 0.00 | 7.45 | 0.00 | 0.00% | 152 | 768,180 | 5,634,312 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 18 | 15,771 | 1,760,900 |
| NSLTECH | 1.40 | 1.40 | 1.44 | 1.32 | 1.40 | 0.00 | 0.00% | 229 | 5,037,201 | 6,855,694 |
| OANDO | 48.05 | 48.05 | 50.00 | 48.00 | 48.85 | 0.80 | 1.66% | 904 | 4,886,788 | 238,498,601 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 739 | 53,183 | 85,086,948 |
| OMATEK | 2.52 | 2.52 | 2.60 | 2.57 | 2.60 | 0.08 | 3.17% | 162 | 2,343,811 | 6,036,477 |
| PREMPAINTS | 19.40 | 19.40 | 0.00 | 0.00 | 19.40 | 0.00 | 0.00% | 116 | 267,355 | 5,201,506 |
| PRESCO | 2083.90 | 2083.90 | 0.00 | 0.00 | 2083.90 | 0.00 | 0.00% | 1005 | 281,679 | 530,796,516 |
| PRESTIGE | 1.68 | 1.68 | 1.67 | 1.60 | 1.66 | (0.02) | -1.19% | 68 | 2,715,442 | 4,401,586 |
| PZ | 71.90 | 71.90 | 74.90 | 73.30 | 74.90 | 3.00 | 4.17% | 302 | 1,855,693 | 136,478,931 |
| REDSTAREX | 28.55 | 28.55 | 0.00 | 0.00 | 28.55 | 0.00 | 0.00% | 27 | 43,054 | 1,106,488 |
| REGALINS | 1.23 | 1.23 | 1.24 | 1.19 | 1.23 | 0.00 | 0.00% | 109 | 5,456,590 | 6,593,562 |
| ROYALEX | 1.70 | 1.70 | 1.87 | 1.79 | 1.87 | 0.17 | 10.00% | 180 | 4,611,540 | 8,548,940 |
| RTBRISCOE | 11.45 | 11.45 | 10.40 | 10.40 | 10.40 | (1.05) | -9.17% | 144 | 1,338,471 | 14,406,405 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 81 | 149,661 | 3,093,113 |
| SEPLAT | 9099.90 | 9099.90 | 0.00 | 0.00 | 9099.90 | 0.00 | 0.00% | 427 | 13,888 | 124,289,760 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 49 | 36,586 | 4,797,029 |
| SOVRENINS | 2.10 | 2.10 | 2.31 | 2.11 | 2.11 | 0.01 | 0.48% | 231 | 20,064,548 | 44,421,568 |
| STANBIC | 131.00 | 131.00 | 135.00 | 135.00 | 135.00 | 4.00 | 3.05% | 313 | 930,063 | 125,288,685 |
| STERLINGNG | 7.85 | 7.85 | 8.00 | 7.25 | 7.90 | 0.05 | 0.64% | 501 | 25,194,627 | 194,577,143 |
| SUNUASSUR | 4.40 | 4.40 | 0.00 | 0.00 | 4.40 | 0.00 | 0.00% | 40 | 156,598 | 703,796 |
| TANTALIZER | 4.40 | 4.45 | 4.45 | 4.23 | 4.40 | 0.00 | 0.00% | 278 | 3,746,820 | 16,316,557 |
| TIP | 19.05 | 19.05 | 18.25 | 18.25 | 18.25 | (0.80) | -4.20% | 345 | 1,697,819 | 32,107,278 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 91 | 9,267 | 5,337,792 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 158 | 29,319 | 5,565,479 |
| TRANSCORP | 48.50 | 48.50 | 48.70 | 48.00 | 48.00 | (0.50) | -1.03% | 362 | 1,606,378 | 77,665,571 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 57 | 22,252 | 6,148,228 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 37 | 54,656 | 237,520 |
| UACN | 102.50 | 102.50 | 0.00 | 0.00 | 102.50 | 0.00 | 0.00% | 138 | 260,482 | 26,470,905 |
| UBA | 45.90 | 45.90 | 46.00 | 45.50 | 45.50 | (0.40) | -0.87% | 1522 | 14,049,468 | 643,924,273 |
| UCAP | 18.20 | 18.20 | 18.70 | 18.05 | 18.05 | (0.15) | -0.82% | 345 | 20,943,808 | 385,925,113 |
| UNILEVER | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00% | 172 | 240,073 | 22,409,963 |
| UNIONDICON | 14.80 | 14.80 | 0.00 | 0.00 | 14.80 | 0.00 | 0.00% | 43 | 150,214 | 2,012,542 |
| UNIVINSURE | 1.27 | 1.27 | 1.33 | 1.27 | 1.28 | 0.01 | 0.79% | 160 | 4,945,608 | 6,369,389 |
| UPDC | 5.00 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00 | 0.00% | 128 | 1,655,239 | 8,321,538 |
| UPL | 5.00 | 5.00 | 5.50 | 5.50 | 5.50 | 0.50 | 10.00% | 37 | 420,896 | 2,312,070 |
| VERITASKAP | 2.33 | 2.33 | 2.35 | 2.20 | 2.30 | (0.03) | -1.29% | 226 | 12,454,330 | 28,337,224 |
| VFDGROUP | 11.85 | 11.85 | 12.70 | 12.00 | 12.50 | 0.65 | 5.49% | 253 | 3,426,716 | 41,949,225 |
| VITAFOAM | 115.70 | 115.70 | 0.00 | 0.00 | 115.70 | 0.00 | 0.00% | 257 | 451,469 | 49,064,881 |
| WAPCO | 204.00 | 204.00 | 213.90 | 209.00 | 213.90 | 9.90 | 4.85% | 1118 | 9,956,237 | 2,083,838,952 |
| WAPIC | 3.11 | 3.11 | 3.30 | 3.11 | 3.30 | 0.19 | 6.11% | 161 | 3,969,844 | 12,605,138 |
| WEMABANK | 25.60 | 25.60 | 26.00 | 25.80 | 26.00 | 0.40 | 1.56% | 592 | 3,383,311 | 87,975,720 |
| ZENITHBANK | 93.15 | 93.15 | 95.95 | 93.05 | 95.95 | 2.80 | 3.01% | 2113 | 13,751,652 | 1,290,377,169 |
