| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.95 | 8.95 | 0.00 | 0.00 | 8.95 | 0.00 | 0.00% | 65 | 87,290 | 711,014 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 203 | 447,084 | 2,557,347 |
| ACADEMY | 7.15 | 7.15 | 7.65 | 7.00 | 7.65 | 0.50 | 6.99% | 101 | 8,896,647 | 63,255,454 |
| ACCESSCORP | 26.40 | 26.45 | 27.20 | 26.30 | 27.20 | 0.80 | 3.03% | 1727 | 42,760,357 | 1,152,873,770 |
| AFRIPRUD | 13.75 | 13.75 | 13.75 | 13.65 | 13.70 | (0.05) | -0.36% | 179 | 1,561,053 | 21,403,294 |
| AIICO | 4.13 | 4.13 | 4.17 | 4.10 | 4.17 | 0.04 | 0.97% | 435 | 7,997,902 | 33,081,383 |
| AIRTELAFRI | 2746.70 | 2746.70 | 0.00 | 0.00 | 2746.70 | 0.00 | 0.00% | 4 | 69 | 208,470 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 37 | 60,646 | 598,151 |
| ARADEL | 1406.90 | 1406.90 | 1547.50 | 1547.50 | 1547.50 | 140.60 | 9.99% | 1783 | 3,667,766 | 5,562,609,198 |
| AUSTINLAZ | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 84 | 518,114 | 1,907,249 |
| BERGER | 68.35 | 68.35 | 0.00 | 0.00 | 68.35 | 0.00 | 0.00% | 102 | 123,866 | 7,788,584 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 374 | 176,680 | 86,912,629 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 1126 | 431,252 | 128,652,075 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 616 | 284,543 | 220,055,603 |
| CADBURY | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00% | 260 | 200,261 | 13,748,812 |
| CAP | 103.95 | 103.95 | 95.00 | 95.00 | 95.00 | (8.95) | -8.61% | 149 | 788,700 | 76,284,625 |
| CAVERTON | 5.80 | 5.80 | 6.30 | 5.80 | 6.10 | 0.30 | 5.17% | 134 | 4,869,592 | 29,306,564 |
| CHAMPION | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 118 | 769,963 | 11,510,484 |
| CHAMS | 3.50 | 3.50 | 3.69 | 3.42 | 3.50 | 0.00 | 0.00% | 584 | 10,431,794 | 36,779,868 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 17 | 15,921 | 193,278 |
| CILEASING | 6.45 | 6.45 | 6.50 | 6.45 | 6.50 | 0.05 | 0.78% | 91 | 13,496,509 | 87,706,312 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 10 | 254 | 28,840 |
| CONHALLPLC | 4.62 | 4.62 | 4.75 | 4.54 | 4.56 | (0.06) | -1.30% | 84 | 5,361,833 | 24,640,110 |
| CONOIL | 190.50 | 190.50 | 194.00 | 194.00 | 194.00 | 3.50 | 1.84% | 196 | 193,189 | 37,801,848 |
| CORNERST | 5.40 | 5.40 | 5.90 | 5.31 | 5.31 | (0.09) | -1.67% | 90 | 1,672,314 | 9,515,814 |
| CUSTODIAN | 72.00 | 72.00 | 73.00 | 73.00 | 73.00 | 1.00 | 1.39% | 166 | 1,636,112 | 119,321,704 |
| CUTIX | 3.40 | 3.40 | 3.44 | 3.30 | 3.40 | 0.00 | 0.00% | 234 | 7,755,533 | 26,126,141 |
| CWG | 21.20 | 21.20 | 0.00 | 0.00 | 21.20 | 0.00 | 0.00% | 195 | 1,102,282 | 23,895,304 |
| DAARCOMM | 1.51 | 1.51 | 1.66 | 1.58 | 1.66 | 0.15 | 9.93% | 178 | 6,576,108 | 10,681,535 |
| DANGCEM | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.00 | 0.00% | 1514 | 2,691,050 | 2,167,216,455 |
| DANGSUGAR | 64.00 | 64.00 | 70.00 | 68.00 | 70.00 | 6.00 | 9.38% | 1274 | 2,532,570 | 173,319,967 |
| DEAPCAP | 5.15 | 5.15 | 5.10 | 5.05 | 5.05 | (0.10) | -1.94% | 112 | 2,162,004 | 10,870,397 |
| ELLAHLAKES | 10.85 | 10.85 | 11.05 | 10.80 | 10.80 | (0.05) | -0.46% | 397 | 6,141,542 | 66,791,439 |
| ETERNA | 34.20 | 34.20 | 0.00 | 0.00 | 34.20 | 0.00 | 0.00% | 196 | 428,609 | 14,643,148 |
| ETI | 55.65 | 55.65 | 61.20 | 61.20 | 61.20 | 5.55 | 9.97% | 108 | 1,721,867 | 105,378,260 |
| ETRANZACT | 20.50 | 20.50 | 0.00 | 0.00 | 20.50 | 0.00 | 0.00% | 138 | 281,367 | 5,418,582 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 12 | 1,080 | 165,240 |
| FCMB | 11.75 | 11.75 | 12.00 | 11.75 | 11.75 | 0.00 | 0.00% | 579 | 7,769,531 | 91,833,513 |
| FIDELITYBK | 19.10 | 19.10 | 19.90 | 19.30 | 19.75 | 0.65 | 3.40% | 684 | 9,658,589 | 189,146,420 |
| FIDSON | 98.50 | 98.50 | 0.00 | 0.00 | 98.50 | 0.00 | 0.00% | 647 | 507,111 | 49,930,167 |
| FIRSTHOLDCO | 53.45 | 53.45 | 58.45 | 54.20 | 58.45 | 5.00 | 9.35% | 555 | 11,668,591 | 661,186,124 |
| FTGINSURE | 1.23 | 1.35 | 1.35 | 1.35 | 1.35 | 0.12 | 9.76% | 84 | 22,603,395 | 30,514,583 |
| FTNCOCOA | 5.50 | 5.50 | 5.52 | 5.50 | 5.50 | 0.00 | 0.00% | 202 | 1,693,092 | 9,479,388 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 55 | 13,240 | 13,495,532 |
| GTCO | 130.00 | 130.00 | 129.05 | 127.00 | 128.00 | (2.00) | -1.54% | 2438 | 25,263,877 | 3,231,392,357 |
| GUINEAINS | 1.10 | 1.10 | 1.21 | 1.21 | 1.21 | 0.11 | 10.00% | 197 | 2,777,126 | 3,306,748 |
| GUINNESS | 499.00 | 499.00 | 0.00 | 0.00 | 499.00 | 0.00 | 0.00% | 359 | 357,177 | 160,964,625 |
| HMCALL | 3.85 | 3.85 | 0.00 | 0.00 | 3.85 | 0.00 | 0.00% | 31 | 159,693 | 593,134 |
| HONYFLOUR | 21.00 | 21.00 | 0.00 | 0.00 | 21.00 | 0.00 | 0.00% | 260 | 563,181 | 11,195,061 |
| IKEJAHOTEL | 37.00 | 37.00 | 33.40 | 33.40 | 33.40 | (3.60) | -9.73% | 115 | 449,376 | 15,248,183 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 25 | 2,849 | 98,210 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 4 | 28,446 | 594,521 |
| INTBREW | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | (0.10) | -0.68% | 218 | 1,874,151 | 27,080,479 |
| INTENEGINS | 3.30 | 3.30 | 3.11 | 3.03 | 3.03 | (0.27) | -8.18% | 83 | 1,969,086 | 6,059,499 |
| JAIZBANK | 9.65 | 9.65 | 9.55 | 9.23 | 9.23 | (0.42) | -4.35% | 1428 | 10,650,740 | 100,242,660 |
| JAPAULGOLD | 3.27 | 3.27 | 3.30 | 3.25 | 3.29 | 0.02 | 0.61% | 380 | 15,383,910 | 50,492,554 |
| JBERGER | 299.00 | 299.00 | 0.00 | 0.00 | 299.00 | 0.00 | 0.00% | 143 | 76,229 | 21,281,742 |
| JOHNHOLT | 13.00 | 13.00 | 14.00 | 14.00 | 14.00 | 1.00 | 7.69% | 149 | 1,284,174 | 16,629,943 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 5 | 3,172 | 20,745 |
| LASACO | 2.00 | 2.00 | 2.00 | 1.98 | 2.00 | 0.00 | 0.00% | 92 | 5,453,013 | 10,894,507 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 30 | 36,473 | 315,140 |
| LEGENDINT | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00% | 64 | 1,484,714 | 9,201,817 |
| LINKASSURE | 1.51 | 1.51 | 1.54 | 1.40 | 1.52 | 0.01 | 0.66% | 103 | 6,462,323 | 9,713,652 |
| LIVESTOCK | 7.45 | 7.45 | 7.40 | 7.20 | 7.20 | (0.25) | -3.36% | 161 | 1,782,164 | 13,180,899 |
| LIVINGTRUST | 4.32 | 4.32 | 0.00 | 0.00 | 4.32 | 0.00 | 0.00% | 28 | 224,962 | 963,395 |
| MANSARD | 15.10 | 15.10 | 0.00 | 0.00 | 15.10 | 0.00 | 0.00% | 124 | 474,498 | 7,018,064 |
| MAYBAKER | 34.80 | 34.80 | 36.00 | 36.00 | 36.00 | 1.20 | 3.45% | 325 | 619,810 | 22,977,200 |
| MBENEFIT | 4.15 | 4.15 | 4.12 | 4.01 | 4.01 | (0.14) | -3.37% | 234 | 5,823,418 | 23,688,494 |
| MCNICHOLS | 6.70 | 6.70 | 6.31 | 6.31 | 6.31 | (0.39) | -5.82% | 153 | 1,150,431 | 7,431,101 |
| MECURE | 67.30 | 67.30 | 0.00 | 0.00 | 67.30 | 0.00 | 0.00% | 189 | 139,238 | 8,618,661 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 32 | 25,279 | 435,975 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 1 | 2 | 220 |
| MORISON | 11.79 | 11.79 | 0.00 | 0.00 | 11.79 | 0.00 | 0.00% | 12 | 33,415 | 373,871 |
| MTNN | 736.90 | 736.90 | 755.00 | 740.00 | 755.00 | 18.10 | 2.46% | 3077 | 2,817,248 | 2,124,608,391 |
| MULTIVERSE | 22.00 | 22.00 | 0.00 | 0.00 | 22.00 | 0.00 | 0.00% | 77 | 395,340 | 8,618,765 |
| NAHCO | 190.05 | 190.05 | 200.00 | 198.00 | 200.00 | 9.95 | 5.24% | 389 | 3,011,511 | 600,327,850 |
| NASCON | 153.50 | 153.50 | 156.00 | 153.50 | 156.00 | 2.50 | 1.63% | 250 | 3,393,313 | 525,920,333 |
| NB | 73.90 | 73.50 | 73.50 | 73.50 | 73.50 | (0.40) | -0.54% | 445 | 5,860,682 | 430,584,506 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 75 | 18,590 | 3,389,124 |
| NEIMETH | 9.00 | 9.00 | 9.90 | 9.50 | 9.50 | 0.50 | 5.56% | 259 | 3,236,987 | 30,626,764 |
| NEM | 31.00 | 31.00 | 31.20 | 31.20 | 31.20 | 0.20 | 0.65% | 88 | 529,782 | 16,679,477 |
| NESTLE | 3,249.90 | 3,249.90 | 0.00 | 0.00 | 3,249.90 | 0.00 | 0.00% | 205 | 27,301 | 81,833,829 |
| NGXGROUP | 166.15 | 166.15 | 170.00 | 167.00 | 167.00 | 0.85 | 0.51% | 1151 | 4,249,375 | 714,013,816 |
| NIDF | 126.00 | 126.00 | 127.00 | 127.00 | 127.00 | 1.00 | 0.79% | 194 | 700,110 | 89,886,149 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 22 | 5,023 | 359,145 |
| NPFMCRFBK | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00 | 0.00% | 76 | 645,900 | 3,719,276 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 27 | 18,170 | 1,839,096 |
| NSLTECH | 0.95 | 0.95 | 1.04 | 0.95 | 0.97 | 0.02 | 2.11% | 476 | 38,490,910 | 37,544,099 |
| OANDO | 44.65 | 44.65 | 46.50 | 44.50 | 46.50 | 1.85 | 4.14% | 583 | 6,537,300 | 294,142,903 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 582 | 236,862 | 376,331,244 |
| OMATEK | 2.07 | 2.07 | 2.14 | 2.08 | 2.14 | 0.07 | 3.38% | 105 | 1,565,664 | 3,316,532 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 9 | 4,347 | 146,711 |
| PRESCO | 1980.00 | 1980.00 | 0.00 | 0.00 | 1980.00 | 0.00 | 0.00% | 528 | 217,789 | 433,552,086 |
| PRESTIGE | 1.39 | 1.39 | 0.00 | 0.00 | 1.39 | 0.00 | 0.00% | 26 | 347,967 | 501,687 |
| PZ | 76.05 | 76.05 | 77.00 | 76.30 | 76.30 | 0.25 | 0.33% | 308 | 3,723,413 | 284,941,556 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 24 | 77,334 | 1,960,417 |
| REGALINS | 1.01 | 1.01 | 1.09 | 1.00 | 1.01 | 0.00 | 0.00% | 86 | 4,362,156 | 4,602,231 |
| ROYALEX | 1.55 | 1.55 | 1.70 | 1.53 | 1.70 | 0.15 | 9.68% | 66 | 6,218,495 | 10,343,325 |
| RTBRISCOE | 8.90 | 8.90 | 9.04 | 9.01 | 9.01 | 0.11 | 1.24% | 83 | 869,645 | 7,829,418 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 33 | 28,580 | 584,992 |
| SEPLAT | 10450.00 | 10450.00 | 0.00 | 0.00 | 10450.00 | 0.00 | 0.00% | 617 | 120,933 | 1,303,153,371 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 54 | 43,670 | 5,658,048 |
| SOVRENINS | 2.00 | 2.00 | 2.17 | 1.98 | 2.10 | 0.10 | 5.00% | 114 | 16,139,127 | 33,000,908 |
| STANBIC | 175.00 | 175.00 | 185.00 | 177.00 | 182.55 | 7.55 | 4.31% | 793 | 3,535,013 | 647,107,826 |
| STERLINGNG | 7.95 | 7.95 | 8.00 | 7.60 | 8.00 | 0.05 | 0.63% | 430 | 18,864,207 | 148,868,405 |
| SUNUASSUR | 4.60 | 4.60 | 0.00 | 0.00 | 4.60 | 0.00 | 0.00% | 53 | 556,962 | 2,397,207 |
| TANTALIZER | 3.90 | 3.90 | 4.02 | 3.90 | 3.92 | 0.02 | 0.51% | 253 | 5,917,527 | 23,267,658 |
| TIP | 19.90 | 19.90 | 0.00 | 0.00 | 19.90 | 0.00 | 0.00% | 326 | 1,430,454 | 28,767,344 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 58 | 4,386 | 2,526,336 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 62 | 8,316 | 1,561,687 |
| TRANSCORP | 47.95 | 47.95 | 50.00 | 46.70 | 49.50 | 1.55 | 3.23% | 284 | 2,383,353 | 113,101,258 |
| TRANSEXPR | 5.00 | 5.00 | 5.50 | 5.50 | 5.50 | 0.50 | 10.00% | 2 | 300,019 | 1,650,105 |
| TRANSPOWER | 302.90 | 302.90 | 0.00 | 0.00 | 302.90 | 0.00 | 0.00% | 41 | 10,326 | 2,816,674 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 26 | 38,358 | 148,753 |
| UACN | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 133 | 475,812 | 48,421,272 |
| UBA | 45.05 | 46.00 | 46.25 | 45.90 | 46.00 | 0.95 | 2.11% | 1797 | 45,864,552 | 2,112,874,758 |
| UCAP | 16.25 | 16.25 | 16.55 | 16.00 | 16.15 | (0.10) | -0.62% | 417 | 16,704,652 | 269,166,735 |
| UNILEVER | 100.00 | 100.00 | 103.30 | 103.30 | 103.30 | 3.30 | 3.30% | 222 | 564,158 | 56,986,114 |
| UNIONDICON | 16.25 | 16.25 | 16.50 | 16.50 | 16.50 | 0.25 | 1.54% | 54 | 237,472 | 4,035,129 |
| UNIVINSURE | 1.22 | 1.22 | 1.28 | 1.20 | 1.21 | (0.01) | -0.82% | 105 | 5,972,016 | 7,269,557 |
| UPDC | 4.95 | 4.95 | 5.05 | 4.65 | 4.90 | (0.05) | -1.01% | 133 | 4,221,576 | 20,636,012 |
| UPL | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00% | 33 | 287,014 | 1,460,027 |
| VERITASKAP | 1.87 | 1.87 | 1.98 | 1.81 | 1.89 | 0.02 | 1.07% | 177 | 14,044,938 | 26,580,787 |
| VFDGROUP | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 166 | 1,987,194 | 21,761,391 |
| VITAFOAM | 119.90 | 119.90 | 0.00 | 0.00 | 119.90 | 0.00 | 0.00% | 175 | 179,017 | 20,860,531 |
| WAPCO | 243.00 | 243.00 | 0.00 | 0.00 | 243.00 | 0.00 | 0.00% | 842 | 2,856,362 | 687,676,213 |
| WAPIC | 2.85 | 2.85 | 2.83 | 2.59 | 2.60 | (0.25) | -8.77% | 200 | 6,627,547 | 17,631,637 |
| WEMABANK | 27.60 | 27.60 | 27.85 | 27.50 | 27.55 | (0.05) | -0.18% | 592 | 3,712,346 | 102,417,122 |
| ZENITHBANK | 122.90 | 122.90 | 124.90 | 121.00 | 124.00 | 1.10 | 0.90% | 4198 | 61,741,280 | 7,598,642,969 |
| ZICHIS | 12.50 | 12.50 | 12.78 | 12.78 | 12.78 | 0.28 | 2.24% | 219 | 1,925,802 | 23,720,091 |
| TOTAL TRANSACTION | 45,102 | 580,654,382 | 34,561,927,777 |
