| 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% | 224 | 238,562 | 2,219,690 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 473 | 853,808 | 5,581,043 |
| ACADEMY | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00% | 218 | 141,854 | 1,116,918 |
| ACCESSCORP | 25.90 | 26.00 | 26.40 | 25.95 | 26.00 | 0.10 | 0.39% | 3230 | 83,677,530 | 2,176,972,037 |
| AFRIPRUD | 14.35 | 14.35 | 0.00 | 0.00 | 14.35 | 0.00 | 0.00% | 231 | 992,866 | 14,878,275 |
| AIICO | 4.05 | 4.05 | 4.24 | 4.02 | 4.09 | 0.04 | 0.99% | 1139 | 12,389,469 | 50,672,772 |
| AIRTELAFRI | 2270.00 | 2270.00 | 2497.00 | 2497.00 | 2497.00 | 227.00 | 10.00% | 6 | 100,315 | 250,486,555 |
| ALEX | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00% | 58 | 95,498 | 1,244,460 |
| ARADEL | 1210.30 | 1210.30 | 0.00 | 0.00 | 1210.30 | 0.00 | 0.00% | 1936 | 1,355,955 | 1,618,009,815 |
| AUSTINLAZ | 4.45 | 4.45 | 0.00 | 0.00 | 4.45 | 0.00 | 0.00% | 93 | 352,699 | 1,566,932 |
| BERGER | 75.90 | 75.90 | 0.00 | 0.00 | 75.90 | 0.00 | 0.00% | 378 | 118,311 | 8,582,779 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 597 | 96,397 | 47,535,490 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 3081 | 851,485 | 255,691,494 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 1147 | 277,205 | 215,407,714 |
| CADBURY | 69.95 | 69.95 | 72.00 | 70.00 | 70.00 | 0.05 | 0.07% | 838 | 1,403,266 | 99,125,821 |
| CAP | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 151 | 1,722,501 | 154,832,569 |
| CAVERTON | 6.30 | 6.30 | 6.50 | 6.50 | 6.50 | 0.20 | 3.17% | 200 | 1,245,472 | 7,970,416 |
| CHAMPION | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | (0.20) | -1.23% | 355 | 783,349 | 12,507,058 |
| CHAMS | 4.00 | 4.00 | 4.00 | 3.91 | 3.91 | (0.09) | -2.25% | 1057 | 12,888,058 | 51,206,639 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 47 | 195,206 | 2,464,924 |
| CILEASING | 6.95 | 6.95 | 0.00 | 0.00 | 6.95 | 0.00 | 0.00% | 100 | 235,785 | 1,597,695 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 12 | 1,608 | 194,086 |
| CONHALLPLC | 4.50 | 4.50 | 4.95 | 4.60 | 4.95 | 0.45 | 10.00% | 91 | 2,064,906 | 9,947,194 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 328 | 115,911 | 21,657,876 |
| CORNERST | 5.97 | 5.97 | 0.00 | 0.00 | 5.97 | 0.00 | 0.00% | 181 | 2,609,377 | 14,673,597 |
| CUSTODIAN | 78.50 | 78.50 | 0.00 | 0.00 | 78.50 | 0.00 | 0.00% | 285 | 572,761 | 42,017,049 |
| CUTIX | 3.50 | 3.50 | 3.60 | 3.41 | 3.60 | 0.10 | 2.86% | 598 | 11,106,898 | 38,741,254 |
| CWG | 21.80 | 21.80 | 21.00 | 20.50 | 20.75 | (1.05) | -4.82% | 752 | 3,587,912 | 75,032,719 |
| DAARCOMM | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | (0.01) | -0.50% | 358 | 1,613,686 | 3,212,612 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 2763 | 656,514 | 530,394,437 |
| DANGSUGAR | 73.00 | 73.00 | 71.45 | 71.45 | 71.45 | (1.55) | -2.12% | 2545 | 4,045,280 | 288,281,040 |
| DEAPCAP | 5.91 | 5.91 | 6.00 | 5.77 | 6.00 | 0.09 | 1.52% | 336 | 3,248,662 | 19,223,943 |
| ELLAHLAKES | 11.85 | 11.85 | 12.35 | 11.85 | 12.20 | 0.35 | 2.95% | 485 | 8,792,256 | 106,014,786 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 2 | 300 | 12,000 |
| ETERNA | 36.90 | 36.90 | 37.90 | 37.90 | 37.90 | 1.00 | 2.71% | 451 | 1,318,721 | 49,933,862 |
| ETI | 46.00 | 46.00 | 0.00 | 0.00 | 46.00 | 0.00 | 0.00% | 171 | 355,305 | 16,362,386 |
| ETRANZACT | 20.00 | 20.00 | 21.90 | 21.90 | 21.90 | 1.90 | 9.50% | 501 | 1,669,101 | 35,234,740 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 93 | 15,710 | 2,036,016 |
| FCMB | 12.90 | 12.90 | 12.90 | 12.70 | 12.70 | (0.20) | -1.55% | 1212 | 9,410,279 | 120,875,359 |
| FIDELITYBK | 19.70 | 19.70 | 19.80 | 18.65 | 19.35 | (0.35) | -1.78% | 1299 | 41,314,255 | 783,551,912 |
| FIDSON | 105.35 | 105.35 | 0.00 | 0.00 | 105.35 | 0.00 | 0.00% | 1292 | 711,723 | 67,869,733 |
| FIRSTHOLDCO | 53.60 | 53.60 | 53.00 | 52.00 | 52.00 | (1.60) | -2.99% | 893 | 32,306,930 | 1,687,275,566 |
| FTGINSURE | 1.39 | 1.40 | 1.50 | 1.40 | 1.50 | 0.11 | 7.91% | 505 | 31,261,096 | 45,658,448 |
| FTNCOCOA | 6.00 | 6.00 | 6.04 | 6.00 | 6.00 | 0.00 | 0.00% | 350 | 2,010,742 | 12,031,571 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 54 | 1,497 | 1,538,018 |
| GTCO | 105.00 | 105.00 | 112.30 | 100.00 | 111.00 | 6.00 | 5.71% | 4953 | 184,375,970 | 19,392,530,102 |
| GUINEAINS | 1.24 | 1.24 | 1.35 | 1.22 | 1.22 | (0.02) | -1.61% | 432 | 3,387,730 | 4,286,594 |
| GUINNESS | 423.20 | 423.20 | 0.00 | 0.00 | 423.20 | 0.00 | 0.00% | 458 | 290,684 | 112,468,443 |
| HMCALL | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 0.00 | 0.00% | 43 | 72,868 | 290,257 |
| HONYFLOUR | 22.00 | 22.00 | 21.80 | 21.25 | 21.80 | (0.20) | -0.91% | 632 | 1,626,913 | 35,146,446 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 142 | 371,927 | 14,343,500 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 34 | 43,289 | 1,530,497 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 59 | 40,319 | 824,329 |
| INTBREW | 13.60 | 13.60 | 14.35 | 14.35 | 14.35 | 0.75 | 5.51% | 208 | 651,824 | 9,367,626 |
| INTENEGINS | 2.77 | 2.77 | 3.04 | 3.00 | 3.00 | 0.23 | 8.30% | 115 | 865,960 | 2,583,145 |
| JAIZBANK | 10.98 | 10.98 | 11.18 | 10.75 | 10.98 | 0.00 | 0.00% | 3433 | 12,276,805 | 134,400,293 |
| JAPAULGOLD | 3.59 | 3.59 | 3.70 | 3.56 | 3.56 | (0.03) | -0.84% | 921 | 16,153,501 | 58,213,800 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 353 | 580,840 | 150,791,497 |
| JOHNHOLT | 13.00 | 13.00 | 14.30 | 14.30 | 14.30 | 1.30 | 10.00% | 221 | 1,029,107 | 14,488,750 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 8 | 40,280 | 263,431 |
| LASACO | 2.27 | 2.27 | 2.40 | 2.15 | 2.40 | 0.13 | 5.73% | 157 | 2,332,479 | 5,274,720 |
| LEARNAFRCA | 9.10 | 9.10 | 9.30 | 9.30 | 9.30 | 0.20 | 2.20% | 81 | 720,420 | 6,557,695 |
| LEGENDINT | 6.00 | 6.60 | 6.60 | 6.60 | 6.60 | 0.60 | 10.00% | 48 | 4,673,590 | 30,845,694 |
| LINKASSURE | 1.67 | 1.67 | 1.68 | 1.64 | 1.64 | (0.03) | -1.80% | 135 | 2,793,532 | 4,628,478 |
| LIVESTOCK | 8.30 | 8.30 | 8.10 | 7.85 | 8.10 | (0.20) | -2.41% | 458 | 2,618,631 | 20,959,581 |
| LIVINGTRUST | 4.80 | 4.80 | 0.00 | 0.00 | 4.80 | 0.00 | 0.00% | 42 | 293,443 | 1,509,140 |
| MANSARD | 15.20 | 15.20 | 15.55 | 15.55 | 15.55 | 0.35 | 2.30% | 230 | 719,767 | 10,893,707 |
| MAYBAKER | 41.00 | 41.00 | 0.00 | 0.00 | 41.00 | 0.00 | 0.00% | 618 | 549,816 | 21,558,012 |
| MBENEFIT | 4.56 | 4.56 | 5.00 | 4.60 | 4.66 | 0.10 | 2.19% | 840 | 25,496,321 | 123,134,298 |
| MCNICHOLS | 6.15 | 6.15 | 6.15 | 6.05 | 6.15 | 0.00 | 0.00% | 221 | 1,947,434 | 11,873,465 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 343 | 283,252 | 15,931,907 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 66 | 151,669 | 2,596,302 |
| MORISON | 11.80 | 11.80 | 0.00 | 0.00 | 11.80 | 0.00 | 0.00% | 38 | 31,065 | 350,053 |
| MTNN | 709.00 | 709.00 | 730.00 | 701.10 | 701.10 | (7.90) | -1.11% | 12278 | 11,363,215 | 8,145,937,155 |
| MULTIVERSE | 16.65 | 16.65 | 16.70 | 16.70 | 16.70 | 0.05 | 0.30% | 55 | 223,393 | 3,781,076 |
| NAHCO | 174.50 | 174.50 | 0.00 | 0.00 | 174.50 | 0.00 | 0.00% | 360 | 878,881 | 150,424,984 |
| NASCON | 147.30 | 147.30 | 147.90 | 147.90 | 147.90 | 0.60 | 0.41% | 545 | 2,130,716 | 314,316,802 |
| NB | 70.00 | 70.00 | 70.50 | 67.00 | 70.00 | 0.00 | 0.00% | 1011 | 36,002,636 | 2,435,866,877 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 115 | 11,520 | 2,075,716 |
| NEIMETH | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 413 | 1,666,763 | 17,112,964 |
| NEM | 33.15 | 33.15 | 34.00 | 33.60 | 34.00 | 0.85 | 2.56% | 126 | 805,635 | 27,200,887 |
| NESTLE | 3,395.00 | 3,395.00 | 0.00 | 0.00 | 3,395.00 | 0.00 | 0.00% | 308 | 12,627 | 38,581,799 |
| NGXGROUP | 180.00 | 180.00 | 182.00 | 178.55 | 182.00 | 2.00 | 1.11% | 3095 | 5,412,668 | 957,091,876 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 254 | 356,462 | 42,943,873 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 31 | 5,181 | 370,442 |
| NPFMCRFBK | 7.00 | 7.00 | 6.90 | 6.56 | 6.56 | (0.44) | -6.29% | 211 | 1,127,601 | 7,736,630 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 25 | 9,434 | 1,033,911 |
| NSLTECH | 1.42 | 1.42 | 1.44 | 1.36 | 1.42 | 0.00 | 0.00% | 472 | 8,349,768 | 11,815,708 |
| OANDO | 50.00 | 50.00 | 50.05 | 49.45 | 49.95 | (0.05) | -0.10% | 1052 | 7,468,774 | 372,903,718 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 1103 | 179,311 | 286,164,628 |
| OMATEK | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.00 | 0.00% | 266 | 1,576,738 | 3,735,035 |
| PREMPAINTS | 25.65 | 25.65 | 28.20 | 28.20 | 28.20 | 2.55 | 9.94% | 94 | 505,897 | 14,253,442 |
| PRESCO | 1871.20 | 1871.20 | 1980.00 | 1980.00 | 1980.00 | 108.80 | 5.81% | 1790 | 635,036 | 1,255,679,247 |
| PRESTIGE | 1.58 | 1.58 | 1.55 | 1.52 | 1.52 | (0.06) | -3.80% | 74 | 754,008 | 1,166,124 |
| PZ | 76.00 | 76.00 | 0.00 | 0.00 | 76.00 | 0.00 | 0.00% | 446 | 905,301 | 68,515,119 |
| REDSTAREX | 25.70 | 25.70 | 0.00 | 0.00 | 25.70 | 0.00 | 0.00% | 64 | 103,336 | 2,392,228 |
| REGALINS | 1.20 | 1.20 | 0.00 | 0.00 | 1.20 | 0.00 | 0.00% | 84 | 1,240,204 | 1,469,174 |
| ROYALEX | 1.88 | 1.88 | 1.82 | 1.70 | 1.78 | (0.10) | -5.32% | 112 | 2,271,925 | 4,009,555 |
| RTBRISCOE | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00% | 139 | 405,777 | 4,385,155 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 152 | 236,016 | 4,950,154 |
| SEPLAT | 9099.90 | 9099.90 | 0.00 | 0.00 | 9099.90 | 0.00 | 0.00% | 559 | 116,213 | 1,037,372,822 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 30 | 97,453 | 12,810,565 |
| SOVRENINS | 2.24 | 2.24 | 2.28 | 2.10 | 2.26 | 0.02 | 0.89% | 234 | 17,730,820 | 38,765,297 |
| STANBIC | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00 | 0.00% | 490 | 958,508 | 130,589,402 |
| STERLINGNG | 8.00 | 8.00 | 8.10 | 7.60 | 8.10 | 0.10 | 1.25% | 617 | 22,794,573 | 180,758,242 |
| SUNUASSUR | 4.49 | 4.49 | 4.50 | 4.15 | 4.50 | 0.01 | 0.22% | 92 | 1,843,059 | 8,035,481 |
| TANTALIZER | 4.37 | 4.37 | 4.58 | 4.20 | 4.40 | 0.03 | 0.69% | 404 | 10,660,724 | 47,547,607 |
| TIP | 20.55 | 20.55 | 20.55 | 20.00 | 20.10 | (0.45) | -2.19% | 855 | 4,767,491 | 96,752,115 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 135 | 17,713 | 10,202,688 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 138 | 26,847 | 5,027,151 |
| TRANSCORP | 48.05 | 49.45 | 49.90 | 49.45 | 49.90 | 1.85 | 3.85% | 813 | 5,567,813 | 276,322,453 |
| TRANSEXPR | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00% | 2 | 3,935 | 10,192 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 77 | 16,141 | 4,459,758 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 77 | 130,597 | 558,660 |
| UACN | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 220 | 294,695 | 28,130,173 |
| UBA | 48.40 | 48.40 | 48.40 | 47.90 | 47.90 | (0.50) | -1.03% | 2629 | 119,049,928 | 5,752,486,473 |
| UCAP | 18.40 | 18.40 | 18.65 | 18.40 | 18.50 | 0.10 | 0.54% | 334 | 3,778,065 | 70,030,428 |
| UNILEVER | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00% | 353 | 953,064 | 81,589,502 |
| UNIONDICON | 14.80 | 14.80 | 0.00 | 0.00 | 14.80 | 0.00 | 0.00% | 97 | 110,800 | 1,502,098 |
| UNIVINSURE | 1.28 | 1.28 | 1.38 | 1.27 | 1.28 | 0.00 | 0.00% | 267 | 9,713,819 | 12,571,346 |
| UPDC | 5.15 | 5.15 | 5.00 | 4.95 | 4.95 | (0.20) | -3.88% | 212 | 2,426,837 | 12,058,482 |
| UPL | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00% | 60 | 254,636 | 1,392,809 |
| VERITASKAP | 2.14 | 2.14 | 2.19 | 2.05 | 2.05 | (0.09) | -4.21% | 260 | 10,344,496 | 21,708,992 |
| VFDGROUP | 11.55 | 11.55 | 0.00 | 0.00 | 11.55 | 0.00 | 0.00% | 271 | 1,571,813 | 18,380,907 |
| VITAFOAM | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00% | 494 | 415,215 | 45,827,539 |
| WAPCO | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 0.00 | 0.00% | 2009 | 3,030,184 | 693,477,167 |
| WAPIC | 3.10 | 3.10 | 3.35 | 3.10 | 3.35 | 0.25 | 8.06% | 161 | 2,251,255 | 7,198,056 |
| WEMABANK | 26.10 | 26.10 | 26.50 | 26.15 | 26.30 | 0.20 | 0.77% | 1178 | 182,482,638 | 4,778,553,969 |
| ZENITHBANK | 107.50 | 107.50 | 108.00 | 106.20 | 107.20 | (0.30) | -0.28% | 5011 | 42,706,252 | 4,573,936,170 |
| ZICHIS | 9.43 | 9.43 | 10.37 | 10.37 | 10.37 | 0.94 | 9.97% | 64 | 1,103,341 | 11,441,646 |
