| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 152 | 1,449,413 | 8,689,380 |
| ABCTRANS | 5.19 | 5.19 | 0.00 | 0.00 | 5.19 | 0.00 | 0.00% | 252 | 902,489 | 4,857,344 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 93 | 562,359 | 3,892,721 |
| ACCESSCORP | 25.00 | 25.00 | 25.30 | 24.55 | 24.70 | (0.30) | -1.20% | 3203 | 85,419,894 | 2,117,445,865 |
| AFRIPRUD | 13.00 | 13.00 | 13.20 | 13.05 | 13.20 | 0.20 | 1.54% | 216 | 1,335,742 | 17,733,846 |
| AIICO | 4.30 | 4.30 | 4.73 | 4.31 | 4.50 | 0.20 | 4.65% | 1019 | 18,936,290 | 88,205,459 |
| AIRTELAFRI | 3021.30 | 3021.30 | 3323.40 | 3323.40 | 3323.40 | 302.10 | 10.00% | 4 | 100,023 | 332,416,438 |
| ALEX | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00% | 45 | 1,134,525 | 10,695,581 |
| ARADEL | 1880.00 | 1880.00 | 0.00 | 0.00 | 1880.00 | 0.00 | 0.00% | 3257 | 1,875,870 | 3,450,591,541 |
| AUSTINLAZ | 3.39 | 3.39 | 0.00 | 0.00 | 3.39 | 0.00 | 0.00% | 61 | 684,354 | 2,337,011 |
| BERGER | 81.75 | 81.75 | 89.80 | 89.80 | 89.80 | 8.05 | 9.85% | 212 | 912,881 | 80,519,468 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 669 | 290,626 | 167,235,093 |
| BUACEMENT | 428.90 | 428.90 | 0.00 | 0.00 | 428.90 | 0.00 | 0.00% | 3205 | 2,023,839 | 828,104,594 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1148 | 218,089 | 206,448,629 |
| CADBURY | 66.00 | 66.00 | 0.00 | 0.00 | 66.00 | 0.00 | 0.00% | 500 | 660,736 | 44,151,692 |
| CAP | 175.65 | 175.65 | 193.20 | 193.20 | 193.20 | 17.55 | 9.99% | 216 | 914,856 | 174,255,953 |
| CAVERTON | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | (0.50) | -8.33% | 156 | 995,556 | 5,796,185 |
| CHAMPION | 14.50 | 14.50 | 14.60 | 14.60 | 14.60 | 0.10 | 0.69% | 165 | 1,266,070 | 18,459,581 |
| CHAMS | 3.00 | 3.00 | 3.30 | 3.08 | 3.10 | 0.10 | 3.33% | 1469 | 83,381,855 | 267,021,476 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 16 | 16,008 | 201,689 |
| CILEASING | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | (0.05) | -0.65% | 126 | 970,354 | 7,378,896 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 12 | 50,899 | 5,807,490 |
| CONHALLPLC | 6.29 | 6.29 | 6.91 | 6.29 | 6.50 | 0.21 | 3.34% | 353 | 9,533,809 | 62,387,786 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 215 | 85,634 | 15,556,272 |
| CORNERST | 5.65 | 5.65 | 6.00 | 5.40 | 5.95 | 0.30 | 5.31% | 94 | 4,017,164 | 22,848,720 |
| CUSTODIAN | 89.80 | 89.80 | 0.00 | 0.00 | 89.80 | 0.00 | 0.00% | 382 | 6,503,335 | 530,576,852 |
| CUTIX | 3.06 | 3.06 | 3.29 | 3.00 | 3.10 | 0.04 | 1.31% | 320 | 5,633,233 | 17,869,891 |
| CWG | 20.80 | 20.80 | 21.00 | 20.00 | 20.00 | (0.80) | -3.85% | 402 | 7,351,414 | 151,825,834 |
| DAARCOMM | 1.50 | 1.50 | 1.59 | 1.52 | 1.59 | 0.09 | 6.00% | 170 | 3,444,724 | 5,307,073 |
| DANGCEM | 1040.00 | 1040.00 | 0.00 | 0.00 | 1040.00 | 0.00 | 0.00% | 3027 | 1,547,421 | 1,546,380,610 |
| DANGSUGAR | 84.30 | 84.30 | 91.40 | 85.00 | 91.40 | 7.10 | 8.42% | 4528 | 46,941,683 | 4,154,380,507 |
| DEAPCAP | 5.04 | 5.04 | 5.54 | 5.50 | 5.54 | 0.50 | 9.92% | 142 | 1,819,077 | 10,045,881 |
| ELLAHLAKES | 11.60 | 11.60 | 11.30 | 10.95 | 11.00 | (0.60) | -5.17% | 555 | 5,004,033 | 56,130,354 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 1 | 50 | 1,850 |
| ETERNA | 36.00 | 36.00 | 39.60 | 37.50 | 37.50 | 1.50 | 4.17% | 377 | 3,165,987 | 122,164,208 |
| ETI | 80.65 | 80.65 | 0.00 | 0.00 | 80.65 | 0.00 | 0.00% | 243 | 528,172 | 41,784,419 |
| ETRANZACT | 15.50 | 15.50 | 17.00 | 17.00 | 17.00 | 1.50 | 9.68% | 171 | 564,970 | 9,573,122 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 28 | 3,694 | 565,182 |
| FCMB | 11.05 | 11.05 | 11.50 | 11.10 | 11.50 | 0.45 | 4.07% | 798 | 7,528,157 | 85,690,668 |
| FIDELITYBK | 20.00 | 20.00 | 20.25 | 19.50 | 20.25 | 0.25 | 1.25% | 1029 | 25,437,846 | 508,596,126 |
| FIDSON | 98.70 | 98.70 | 103.00 | 103.00 | 103.00 | 4.30 | 4.36% | 990 | 1,356,601 | 138,428,555 |
| FIRSTHOLDCO | 60.05 | 60.05 | 61.00 | 60.30 | 61.00 | 0.95 | 1.58% | 746 | 5,327,126 | 322,104,091 |
| FTGINSURE | 1.17 | 1.17 | 1.18 | 1.07 | 1.08 | (0.09) | -7.69% | 155 | 30,167,362 | 33,136,098 |
| FTNCOCOA | 6.65 | 7.31 | 7.31 | 7.31 | 7.31 | 0.66 | 9.92% | 308 | 16,967,374 | 124,031,504 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 58 | 2,845 | 2,899,909 |
| GTCO | 139.00 | 139.00 | 140.00 | 139.00 | 139.00 | 0.00 | 0.00% | 4568 | 44,578,829 | 6,212,740,195 |
| GUINEAINS | 1.07 | 1.07 | 1.10 | 1.01 | 1.08 | 0.01 | 0.93% | 144 | 5,139,818 | 5,378,370 |
| GUINNESS | 447.30 | 447.30 | 402.60 | 402.60 | 402.60 | (44.70) | -9.99% | 452 | 809,817 | 326,317,460 |
| HMCALL | 3.47 | 3.47 | 0.00 | 0.00 | 3.47 | 0.00 | 0.00% | 40 | 224,788 | 807,758 |
| HONYFLOUR | 18.40 | 18.40 | 19.00 | 18.50 | 18.50 | 0.10 | 0.54% | 473 | 2,558,949 | 48,081,134 |
| IKEJAHOTEL | 37.25 | 37.25 | 0.00 | 0.00 | 37.25 | 0.00 | 0.00% | 76 | 195,030 | 7,037,712 |
| IMG | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00% | 80 | 865,907 | 37,072,090 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 2 | 5,200 | 53,300 |
| INTBREW | 12.70 | 12.70 | 12.90 | 12.65 | 12.90 | 0.20 | 1.57% | 174 | 1,568,211 | 20,062,954 |
| INTENEGINS | 2.63 | 2.63 | 0.00 | 0.00 | 2.63 | 0.00 | 0.00% | 46 | 212,175 | 558,188 |
| JAIZBANK | 9.44 | 9.44 | 9.69 | 9.00 | 9.41 | (0.03) | -0.32% | 2105 | 22,685,970 | 213,073,693 |
| JAPAULGOLD | 3.23 | 3.23 | 3.30 | 3.20 | 3.20 | (0.03) | -0.93% | 965 | 24,116,665 | 78,248,987 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 268 | 55,518 | 16,655,137 |
| JOHNHOLT | 16.50 | 16.50 | 0.00 | 0.00 | 16.50 | 0.00 | 0.00% | 117 | 365,484 | 5,854,144 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 1 | 1,000 | 6,550 |
| LASACO | 1.99 | 1.99 | 2.04 | 1.97 | 2.00 | 0.01 | 0.50% | 130 | 6,997,726 | 13,900,652 |
| LEARNAFRCA | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00% | 43 | 216,647 | 1,926,147 |
| LEGENDINT | 5.89 | 5.89 | 5.99 | 5.36 | 5.60 | (0.29) | -4.92% | 111 | 2,488,030 | 14,068,936 |
| LINKASSURE | 1.87 | 1.87 | 2.05 | 1.74 | 1.75 | (0.12) | -6.42% | 290 | 24,670,451 | 46,103,251 |
| LIVESTOCK | 8.70 | 8.70 | 9.20 | 8.90 | 8.90 | 0.20 | 2.30% | 386 | 5,452,781 | 49,174,009 |
| LIVINGTRUST | 3.15 | 3.15 | 3.45 | 3.39 | 3.45 | 0.30 | 9.52% | 65 | 1,468,234 | 5,019,484 |
| MANSARD | 14.00 | 14.00 | 13.70 | 13.45 | 13.55 | (0.45) | -3.21% | 245 | 3,133,535 | 42,987,641 |
| MAYBAKER | 44.00 | 44.00 | 41.70 | 41.00 | 41.00 | (3.00) | -6.82% | 727 | 2,508,972 | 104,205,348 |
| MBENEFIT | 4.22 | 4.22 | 4.40 | 4.11 | 4.24 | 0.02 | 0.47% | 387 | 20,918,851 | 89,505,093 |
| MCNICHOLS | 7.92 | 7.92 | 8.15 | 8.00 | 8.00 | 0.08 | 1.01% | 406 | 5,255,135 | 42,479,339 |
| MECURE | 61.00 | 61.00 | 60.45 | 60.45 | 60.45 | (0.55) | -0.90% | 270 | 2,884,483 | 170,665,170 |
| MEYER | 15.55 | 15.55 | 0.00 | 0.00 | 15.55 | 0.00 | 0.00% | 40 | 51,443 | 782,807 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 25 | 216,259 | 2,087,553 |
| MTNN | 836.00 | 836.00 | 830.00 | 800.10 | 800.10 | (35.90) | -4.29% | 10730 | 9,243,225 | 7,568,490,868 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 39 | 68,758 | 1,603,786 |
| NAHCO | 199.00 | 199.00 | 204.85 | 204.85 | 204.85 | 5.85 | 2.94% | 706 | 2,061,565 | 424,821,660 |
| NASCON | 214.00 | 214.00 | 0.00 | 0.00 | 214.00 | 0.00 | 0.00% | 698 | 864,342 | 177,976,435 |
| NB | 80.00 | 80.00 | 80.00 | 78.95 | 79.95 | (0.05) | -0.06% | 609 | 10,016,688 | 799,465,610 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 35 | 6,871 | 1,274,857 |
| NEIMETH | 8.15 | 8.15 | 8.25 | 8.20 | 8.20 | 0.05 | 0.61% | 262 | 2,261,473 | 18,432,326 |
| NEM | 30.00 | 30.00 | 0.00 | 0.00 | 30.00 | 0.00 | 0.00% | 161 | 663,006 | 19,970,979 |
| NESTLE | 3,150.00 | 3,150.00 | 0.00 | 0.00 | 3,150.00 | 0.00 | 0.00% | 297 | 237,423 | 737,290,349 |
| NGXGROUP | 160.00 | 160.00 | 0.00 | 0.00 | 160.00 | 0.00 | 0.00% | 1346 | 2,476,608 | 377,776,778 |
| NIDF | 127.00 | 127.00 | 129.00 | 129.00 | 129.00 | 2.00 | 1.57% | 132 | 325,377 | 42,736,943 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 25 | 20,800 | 1,487,200 |
| NPFMCRFBK | 5.15 | 5.15 | 5.66 | 5.35 | 5.66 | 0.51 | 9.90% | 148 | 8,429,788 | 46,864,836 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 17 | 2,870 | 304,742 |
| NSLTECH | 0.92 | 0.92 | 1.01 | 0.93 | 1.00 | 0.08 | 8.70% | 380 | 59,754,952 | 59,514,825 |
| OANDO | 45.10 | 45.10 | 45.60 | 44.00 | 44.85 | (0.25) | -0.55% | 807 | 5,664,747 | 254,165,256 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 783 | 198,763 | 317,004,934 |
| OMATEK | 1.97 | 1.97 | 1.98 | 1.82 | 1.98 | 0.01 | 0.51% | 233 | 4,659,284 | 8,919,786 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 32 | 53,375 | 1,801,406 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 702 | 438,515 | 960,730,306 |
| PRESTIGE | 1.39 | 1.39 | 1.40 | 1.40 | 1.40 | 0.01 | 0.72% | 49 | 2,732,816 | 3,834,622 |
| PZ | 101.00 | 101.00 | 0.00 | 0.00 | 101.00 | 0.00 | 0.00% | 485 | 3,394,835 | 332,723,461 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 29 | 56,866 | 1,441,553 |
| REGALINS | 0.96 | 0.96 | 1.02 | 1.00 | 1.00 | 0.04 | 4.17% | 106 | 5,138,736 | 5,205,275 |
| ROYALEX | 1.36 | 1.36 | 1.44 | 1.40 | 1.41 | 0.05 | 3.68% | 62 | 1,481,903 | 2,084,350 |
| RTBRISCOE | 12.87 | 14.15 | 14.15 | 14.15 | 14.15 | 1.28 | 9.95% | 117 | 5,213,788 | 73,775,100 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 69 | 126,936 | 2,652,983 |
| SEPLAT | 11495.00 | 11495.00 | 0.00 | 0.00 | 11495.00 | 0.00 | 0.00% | 948 | 64,868 | 732,992,778 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 59 | 163,651 | 21,088,680 |
| SOVRENINS | 2.09 | 2.09 | 2.10 | 2.09 | 2.09 | 0.00 | 0.00% | 109 | 3,847,444 | 8,028,933 |
| STANBIC | 177.00 | 177.00 | 0.00 | 0.00 | 177.00 | 0.00 | 0.00% | 553 | 582,915 | 95,056,294 |
| STERLINGNG | 8.00 | 8.00 | 7.95 | 7.60 | 7.95 | (0.05) | -0.63% | 614 | 47,687,269 | 371,300,577 |
| SUNUASSUR | 4.50 | 4.50 | 4.05 | 4.05 | 4.05 | (0.45) | -10.00% | 76 | 1,068,315 | 4,445,177 |
| TANTALIZER | 3.89 | 3.89 | 4.15 | 3.88 | 3.98 | 0.09 | 2.31% | 480 | 16,560,166 | 65,632,277 |
| TIP | 28.20 | 28.20 | 31.00 | 29.00 | 30.90 | 2.70 | 9.57% | 1413 | 14,528,408 | 436,753,772 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 93 | 19,781 | 11,393,856 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 67 | 14,625 | 3,584,365 |
| TRANSCORP | 43.00 | 43.00 | 43.00 | 42.50 | 43.00 | 0.00 | 0.00% | 526 | 4,704,031 | 202,196,600 |
| TRANSEXPR | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00% | 41 | 128,716 | 777,337 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 76 | 15,393 | 3,778,982 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 36 | 192,098 | 763,536 |
| UACN | 190.00 | 190.00 | 0.00 | 0.00 | 190.00 | 0.00 | 0.00% | 410 | 1,236,373 | 222,424,334 |
| UBA | 42.00 | 42.00 | 42.00 | 40.55 | 41.00 | (1.00) | -2.38% | 3549 | 38,248,865 | 1,573,512,043 |
| UCAP | 18.50 | 18.50 | 19.00 | 18.50 | 18.65 | 0.15 | 0.81% | 586 | 42,676,058 | 798,791,944 |
| UNILEVER | 137.50 | 137.50 | 140.00 | 140.00 | 140.00 | 2.50 | 1.82% | 406 | 1,047,047 | 147,637,618 |
| UNIONDICON | 19.75 | 19.75 | 0.00 | 0.00 | 19.75 | 0.00 | 0.00% | 37 | 61,837 | 1,100,814 |
| UNIVINSURE | 1.12 | 1.12 | 1.16 | 1.08 | 1.08 | (0.04) | -3.57% | 160 | 12,150,096 | 13,436,240 |
| UPDC | 4.40 | 4.40 | 4.40 | 4.20 | 4.40 | 0.00 | 0.00% | 153 | 1,641,009 | 7,109,189 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00% | 31 | 300,278 | 1,470,467 |
| VERITASKAP | 1.79 | 1.80 | 1.86 | 1.68 | 1.70 | (0.09) | -5.03% | 313 | 15,890,765 | 27,706,761 |
| VFDGROUP | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 322 | 18,123,373 | 191,376,315 |
| VITAFOAM | 170.50 | 170.50 | 187.00 | 186.00 | 186.00 | 15.50 | 9.09% | 656 | 3,385,259 | 626,505,574 |
| WAPCO | 341.30 | 341.30 | 0.00 | 0.00 | 341.30 | 0.00 | 0.00% | 2323 | 5,782,539 | 1,900,193,455 |
| WAPIC | 2.47 | 2.47 | 2.70 | 2.41 | 2.48 | 0.01 | 0.40% | 173 | 5,206,071 | 13,265,063 |
| WEMABANK | 30.35 | 30.35 | 33.00 | 30.40 | 32.00 | 1.65 | 5.44% | 894 | 7,163,497 | 225,460,564 |
| ZENITHBANK | 128.20 | 128.20 | 129.00 | 127.00 | 129.00 | 0.80 | 0.62% | 6914 | 56,025,278 | 7,169,825,317 |
| ZICHIS | 25.08 | 25.08 | 27.58 | 27.58 | 27.58 | 2.50 | 9.97% | 240 | 7,223,874 | 199,214,981 |
