| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.30 | 6.85 | 6.85 | 6.60 | 6.60 | (0.70) | -9.59% | 167 | 4,945,027 | 32,743,850 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 213 | 532,850 | 3,044,704 |
| ACADEMY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00% | 81 | 624,026 | 4,105,461 |
| ACCESSCORP | 32.85 | 34.50 | 36.00 | 29.60 | 29.95 | (2.90) | -8.83% | 5423 | 110,813,318 | 3,551,926,231 |
| AFRIPRUD | 13.00 | 13.00 | 14.00 | 13.00 | 14.00 | 1.00 | 7.69% | 190 | 1,568,111 | 21,426,187 |
| AIICO | 4.19 | 4.19 | 4.13 | 4.03 | 4.13 | (0.06) | -1.43% | 622 | 19,703,906 | 80,357,302 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 44 | 85,662 | 876,457 |
| ARADEL | 1679.90 | 1679.90 | 0.00 | 0.00 | 1679.90 | 0.00 | 0.00% | 1821 | 2,248,302 | 3,755,983,854 |
| AUSTINLAZ | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 56 | 228,767 | 777,642 |
| BERGER | 68.35 | 68.35 | 0.00 | 0.00 | 68.35 | 0.00 | 0.00% | 140 | 129,711 | 8,119,602 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 430 | 199,707 | 94,808,190 |
| BUACEMENT | 326.70 | 326.70 | 317.00 | 317.00 | 317.00 | (9.70) | -2.97% | 1286 | 909,083 | 284,385,181 |
| BUAFOODS | 824.60 | 824.60 | 0.00 | 0.00 | 824.60 | 0.00 | 0.00% | 639 | 76,857 | 66,379,924 |
| CADBURY | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00% | 340 | 1,376,375 | 92,503,873 |
| CAP | 95.00 | 95.00 | 100.00 | 97.00 | 100.00 | 5.00 | 5.26% | 111 | 1,211,795 | 120,890,685 |
| CAVERTON | 5.20 | 5.20 | 5.45 | 5.20 | 5.20 | 0.00 | 0.00% | 120 | 3,030,355 | 15,999,298 |
| CHAMPION | 14.50 | 14.50 | 14.55 | 14.50 | 14.50 | 0.00 | 0.00% | 150 | 2,146,870 | 31,497,328 |
| CHAMS | 3.46 | 3.46 | 3.58 | 3.20 | 3.35 | (0.11) | -3.18% | 972 | 32,390,983 | 106,842,794 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 18 | 121,864 | 1,552,371 |
| CILEASING | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | (0.10) | -1.52% | 48 | 1,038,761 | 6,787,127 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 20 | 51,641 | 5,792,172 |
| CONHALLPLC | 4.75 | 4.75 | 4.75 | 4.67 | 4.67 | (0.08) | -1.68% | 92 | 5,271,238 | 24,836,428 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 170 | 83,658 | 17,620,900 |
| CORNERST | 5.70 | 5.70 | 5.60 | 5.30 | 5.60 | (0.10) | -1.75% | 86 | 1,364,450 | 7,325,338 |
| CUSTODIAN | 73.00 | 73.00 | 74.20 | 74.10 | 74.20 | 1.20 | 1.64% | 240 | 2,327,167 | 172,878,205 |
| CUTIX | 3.15 | 3.15 | 3.36 | 3.12 | 3.36 | 0.21 | 6.67% | 269 | 10,262,904 | 32,730,652 |
| CWG | 21.95 | 21.95 | 21.95 | 21.50 | 21.95 | 0.00 | 0.00% | 375 | 2,541,708 | 53,927,513 |
| DAARCOMM | 1.72 | 1.72 | 1.76 | 1.76 | 1.76 | 0.04 | 2.33% | 172 | 3,389,059 | 6,017,938 |
| DANGCEM | 823.00 | 823.00 | 850.00 | 850.00 | 850.00 | 27.00 | 3.28% | 1680 | 993,391 | 849,796,413 |
| DANGSUGAR | 66.00 | 66.00 | 66.20 | 66.20 | 66.20 | 0.20 | 0.30% | 1329 | 3,397,191 | 225,652,391 |
| DEAPCAP | 5.00 | 5.00 | 4.78 | 4.65 | 4.70 | (0.30) | -6.00% | 146 | 3,121,188 | 14,717,300 |
| ELLAHLAKES | 10.30 | 10.30 | 10.30 | 10.05 | 10.20 | (0.10) | -0.97% | 328 | 5,401,839 | 54,782,744 |
| ETERNA | 34.20 | 34.20 | 33.60 | 33.50 | 33.50 | (0.70) | -2.05% | 188 | 2,548,627 | 86,152,644 |
| ETI | 70.00 | 70.10 | 72.00 | 70.00 | 71.70 | 1.70 | 2.43% | 518 | 7,322,601 | 516,070,222 |
| ETRANZACT | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00% | 159 | 425,530 | 7,697,351 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 22 | 16,991 | 2,599,623 |
| FCMB | 13.20 | 13.50 | 13.80 | 12.55 | 13.50 | 0.30 | 2.27% | 1231 | 57,650,653 | 751,491,407 |
| FIDELITYBK | 22.05 | 24.25 | 24.25 | 20.15 | 21.85 | (0.20) | -0.91% | 1788 | 44,809,437 | 1,004,330,980 |
| FIDSON | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 829 | 736,474 | 71,495,930 |
| FIRSTHOLDCO | 68.00 | 68.00 | 71.00 | 67.65 | 71.00 | 3.00 | 4.41% | 1118 | 38,612,855 | 2,638,368,810 |
| FTGINSURE | 1.33 | 1.33 | 1.46 | 1.35 | 1.39 | 0.06 | 4.51% | 177 | 13,487,279 | 19,154,234 |
| FTNCOCOA | 5.50 | 5.50 | 5.50 | 5.20 | 5.20 | (0.30) | -5.45% | 183 | 1,888,649 | 10,291,873 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 36 | 11,599 | 11,822,861 |
| GTCO | 129.90 | 129.90 | 130.35 | 129.85 | 130.00 | 0.10 | 0.08% | 2572 | 29,694,644 | 3,860,779,110 |
| GUINEAINS | 1.14 | 1.14 | 1.19 | 1.06 | 1.06 | (0.08) | -7.02% | 181 | 7,962,745 | 8,854,632 |
| GUINNESS | 497.00 | 497.00 | 0.00 | 0.00 | 497.00 | 0.00 | 0.00% | 223 | 35,015 | 15,850,715 |
| HMCALL | 3.85 | 3.85 | 0.00 | 0.00 | 3.85 | 0.00 | 0.00% | 42 | 114,398 | 441,464 |
| HONYFLOUR | 19.40 | 19.40 | 19.30 | 18.90 | 18.95 | (0.45) | -2.32% | 516 | 6,816,794 | 129,916,584 |
| IKEJAHOTEL | 33.00 | 33.00 | 0.00 | 0.00 | 33.00 | 0.00 | 0.00% | 96 | 359,539 | 12,020,912 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 17 | 42,824 | 1,447,020 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 9 | 11,356 | 106,742 |
| INTBREW | 14.50 | 14.50 | 14.05 | 13.60 | 14.05 | (0.45) | -3.10% | 227 | 2,845,234 | 39,587,028 |
| INTENEGINS | 2.92 | 2.92 | 0.00 | 0.00 | 2.92 | 0.00 | 0.00% | 59 | 513,629 | 1,568,035 |
| JAIZBANK | 9.01 | 9.01 | 9.40 | 8.90 | 9.00 | (0.01) | -0.11% | 2102 | 24,950,904 | 225,954,266 |
| JAPAULGOLD | 3.34 | 3.34 | 3.30 | 3.13 | 3.13 | (0.21) | -6.29% | 377 | 9,811,144 | 31,568,332 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 198 | 180,289 | 49,926,812 |
| JOHNHOLT | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00% | 44 | 139,643 | 1,769,795 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 8 | 4,065 | 26,626 |
| LASACO | 2.00 | 2.00 | 2.08 | 1.99 | 2.00 | 0.00 | 0.00% | 112 | 7,503,329 | 15,178,028 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 39 | 324,625 | 2,842,062 |
| LEGENDINT | 6.25 | 6.25 | 6.25 | 5.63 | 5.63 | (0.62) | -9.92% | 92 | 2,759,100 | 16,539,291 |
| LINKASSURE | 1.50 | 1.50 | 1.50 | 1.38 | 1.48 | (0.02) | -1.33% | 168 | 15,064,487 | 21,563,094 |
| LIVESTOCK | 6.80 | 6.80 | 6.60 | 6.55 | 6.55 | (0.25) | -3.68% | 118 | 1,078,222 | 7,158,219 |
| LIVINGTRUST | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.00 | 0.00% | 74 | 812,722 | 3,061,898 |
| MANSARD | 14.50 | 14.50 | 14.50 | 14.30 | 14.50 | 0.00 | 0.00% | 160 | 1,396,584 | 20,185,289 |
| MAYBAKER | 37.00 | 37.00 | 38.00 | 38.00 | 38.00 | 1.00 | 2.70% | 436 | 1,258,684 | 47,671,577 |
| MBENEFIT | 3.77 | 3.99 | 4.14 | 3.83 | 4.00 | 0.23 | 6.10% | 413 | 23,057,479 | 92,745,030 |
| MCNICHOLS | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00% | 154 | 788,859 | 5,526,083 |
| MECURE | 60.60 | 60.60 | 0.00 | 0.00 | 60.60 | 0.00 | 0.00% | 160 | 388,016 | 21,499,680 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 39 | 89,800 | 1,514,230 |
| MORISON | 11.79 | 11.79 | 0.00 | 0.00 | 11.79 | 0.00 | 0.00% | 11 | 44,615 | 474,660 |
| MTNN | 820.50 | 820.50 | 0.00 | 0.00 | 820.50 | 0.00 | 0.00% | 3895 | 8,033,852 | 6,547,936,897 |
| MULTIVERSE | 23.80 | 23.80 | 0.00 | 0.00 | 23.80 | 0.00 | 0.00% | 120 | 559,265 | 13,095,872 |
| NAHCO | 242.00 | 242.00 | 0.00 | 0.00 | 242.00 | 0.00 | 0.00% | 933 | 1,470,001 | 332,006,702 |
| NASCON | 156.00 | 156.00 | 171.60 | 167.00 | 171.60 | 15.60 | 10.00% | 536 | 2,064,971 | 344,007,495 |
| NB | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | (1.50) | -2.01% | 533 | 4,503,846 | 329,841,577 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 41 | 5,108 | 917,323 |
| NEIMETH | 10.10 | 10.10 | 10.10 | 9.95 | 10.00 | (0.10) | -0.99% | 209 | 1,781,635 | 17,667,431 |
| NEM | 31.00 | 31.00 | 32.45 | 32.40 | 32.45 | 1.45 | 4.68% | 170 | 2,223,347 | 70,966,024 |
| NESTLE | 3249.90 | 3249.90 | 0.00 | 0.00 | 3249.90 | 0.00 | 0.00% | 222 | 23,879 | 71,518,793 |
| NGXGROUP | 164.50 | 164.50 | 0.00 | 0.00 | 164.50 | 0.00 | 0.00% | 1649 | 3,879,868 | 616,146,109 |
| NIDF | 127.00 | 127.00 | 0.00 | 0.00 | 127.00 | 0.00 | 0.00% | 169 | 428,343 | 54,721,909 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 19 | 16,277 | 1,163,806 |
| NPFMCRFBK | 5.72 | 5.72 | 5.80 | 5.45 | 5.45 | (0.27) | -4.72% | 125 | 3,299,542 | 18,478,935 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 34 | 16,686 | 1,706,147 |
| NSLTECH | 0.98 | 0.98 | 0.97 | 0.93 | 0.94 | (0.04) | -4.08% | 313 | 15,932,609 | 15,112,918 |
| OANDO | 46.00 | 46.00 | 45.65 | 45.05 | 45.30 | (0.70) | -1.52% | 734 | 5,872,913 | 265,861,712 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 705 | 119,805 | 193,683,350 |
| OMATEK | 2.06 | 2.06 | 2.07 | 2.01 | 2.01 | (0.05) | -2.43% | 115 | 1,872,407 | 3,821,766 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 20 | 19,411 | 655,121 |
| PRESCO | 1980.00 | 1980.00 | 0.00 | 0.00 | 1980.00 | 0.00 | 0.00% | 624 | 595,046 | 1,227,832,428 |
| PRESTIGE | 1.42 | 1.42 | 1.48 | 1.37 | 1.37 | (0.05) | -3.52% | 44 | 5,435,193 | 7,791,962 |
| PZ | 77.60 | 77.60 | 79.00 | 78.30 | 78.50 | 0.90 | 1.16% | 293 | 2,893,193 | 227,196,180 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 23 | 509,007 | 12,903,327 |
| REGALINS | 1.10 | 1.10 | 1.09 | 1.02 | 1.02 | (0.08) | -7.27% | 100 | 5,396,028 | 5,575,076 |
| ROYALEX | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | (0.11) | -6.08% | 65 | 2,781,283 | 4,749,690 |
| RTBRISCOE | 9.00 | 9.00 | 9.16 | 9.16 | 9.16 | 0.16 | 1.78% | 63 | 394,607 | 3,605,033 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 34 | 38,284 | 795,376 |
| SEPLAT | 10,450.00 | 10,450.00 | 0.00 | 0.00 | 10,450.00 | 0.00 | 0.00% | 572 | 106,462 | 1,136,190,377 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 54 | 277,637 | 35,809,094 |
| SOVRENINS | 1.98 | 1.96 | 1.98 | 1.82 | 1.89 | (0.09) | -4.55% | 142 | 10,911,383 | 21,148,403 |
| STANBIC | 169.70 | 169.70 | 169.00 | 152.75 | 154.50 | (15.20) | -8.96% | 1052 | 3,977,018 | 622,795,248 |
| STERLINGNG | 8.55 | 8.55 | 8.70 | 7.90 | 8.10 | (0.45) | -5.26% | 715 | 19,119,796 | 157,837,051 |
| SUNUASSUR | 4.88 | 4.88 | 4.70 | 4.70 | 4.70 | (0.18) | -3.69% | 57 | 748,033 | 3,440,186 |
| TANTALIZER | 3.70 | 3.70 | 3.80 | 3.68 | 3.68 | (0.02) | -0.54% | 449 | 9,741,118 | 35,770,402 |
| TIP | 20.05 | 20.05 | 20.45 | 20.05 | 20.45 | 0.40 | 2.00% | 380 | 3,087,008 | 63,001,422 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 70 | 7,026 | 4,046,976 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 140 | 101,592 | 20,269,218 |
| TRANSCORP | 49.80 | 49.80 | 49.80 | 49.00 | 49.00 | (0.80) | -1.61% | 348 | 2,195,413 | 107,554,686 |
| TRANSEXPR | 6.65 | 6.65 | 7.20 | 7.20 | 7.20 | 0.55 | 8.27% | 138 | 848,018 | 6,135,401 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 155 | 570,753 | 140,119,862 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 2 | 5,500 | 21,120 |
| UACN | 102.00 | 102.00 | 110.00 | 104.10 | 110.00 | 8.00 | 7.84% | 252 | 1,835,153 | 197,889,527 |
| UBA | 52.00 | 52.00 | 52.40 | 48.50 | 50.20 | (1.80) | -3.46% | 2886 | 43,576,809 | 2,192,380,786 |
| UCAP | 16.30 | 16.30 | 16.95 | 16.00 | 16.15 | (0.15) | -0.92% | 702 | 36,782,734 | 595,536,096 |
| UNILEVER | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 300 | 393,503 | 44,147,313 |
| UNIONDICON | 18.15 | 18.15 | 19.95 | 19.95 | 19.95 | 1.80 | 9.92% | 109 | 374,163 | 7,323,933 |
| UNIVINSURE | 1.22 | 1.22 | 1.23 | 1.20 | 1.22 | 0.00 | 0.00% | 110 | 14,595,736 | 17,830,752 |
| UPDC | 4.50 | 4.50 | 4.35 | 4.20 | 4.20 | (0.30) | -6.67% | 168 | 4,471,910 | 18,990,841 |
| UPL | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00% | 24 | 153,244 | 775,627 |
| VERITASKAP | 2.00 | 2.00 | 2.00 | 1.85 | 1.85 | (0.15) | -7.50% | 171 | 6,116,285 | 11,610,053 |
| VFDGROUP | 10.75 | 10.75 | 10.90 | 10.65 | 10.65 | (0.10) | -0.93% | 197 | 2,874,612 | 30,909,151 |
| VITAFOAM | 130.00 | 130.00 | 0.00 | 0.00 | 130.00 | 0.00 | 0.00% | 297 | 672,283 | 85,913,898 |
| WAPCO | 249.00 | 249.00 | 273.00 | 255.00 | 273.00 | 24.00 | 9.64% | 1419 | 13,574,229 | 3,548,543,949 |
| WAPIC | 2.67 | 2.67 | 2.87 | 2.50 | 2.73 | 0.06 | 2.25% | 228 | 13,198,306 | 35,285,130 |
| WEMABANK | 28.60 | 28.60 | 28.65 | 28.10 | 28.10 | (0.50) | -1.75% | 718 | 5,895,258 | 167,190,554 |
| ZENITHBANK | 127.20 | 127.20 | 127.85 | 123.50 | 127.00 | (0.20) | -0.16% | 4572 | 44,162,800 | 5,506,746,887 |
| ZICHIS | 12.10 | 12.10 | 12.90 | 11.85 | 12.90 | 0.80 | 6.61% | 228 | 3,028,179 | 37,443,280 |
| TOTAL TRANSACTION | 61,117 | 840,715,571 | 44,744,755,383 | |||||||
| VETINDETF | 143.50 | 143.50 | 143.60 | 129.15 | 142.50 | (1.00) | -0.70% | 107 | 27,913 | 3,783,427 |
| VSPBONDETF | 295.20 | 295.20 | 319.99 | 265.68 | 265.68 | (29.52) | -10.00% | 124 | 55,311 | 15,576,132 |
| TOTAL TRANSACTION | 1,652 | 2,161,894 | 217,280,306 |
