| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.20 | 6.20 | 6.80 | 6.00 | 6.80 | 0.60 | 9.68% | 194 | 10,934,064 | 70,391,747 |
| ABCTRANS | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 0.00 | 0.00% | 229 | 1,006,564 | 6,021,978 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 110 | 358,039 | 2,400,928 |
| ACCESSCORP | 24.10 | 24.10 | 26.00 | 24.15 | 25.60 | 1.50 | 6.22% | 3587 | 114,762,577 | 2,919,199,411 |
| AFRIPRUD | 13.70 | 13.70 | 13.65 | 13.60 | 13.65 | (0.05) | -0.36% | 195 | 1,550,803 | 21,124,193 |
| AIICO | 4.78 | 4.76 | 4.89 | 4.40 | 4.41 | (0.37) | -7.74% | 950 | 18,013,727 | 82,154,431 |
| AIRTELAFRI | 3323.40 | 3323.40 | 0.00 | 0.00 | 3323.40 | 0.00 | 0.00% | 2 | 7 | 25,590 |
| ALEX | 9.50 | 9.50 | 0.00 | 0.00 | 9.50 | 0.00 | 0.00% | 58 | 269,143 | 2,568,966 |
| ARADEL | 1880.00 | 1880.00 | 2009.50 | 2009.50 | 2009.50 | 129.50 | 6.89% | 2587 | 5,362,391 | 10,525,434,798 |
| AUSTINLAZ | 3.39 | 3.39 | 0.00 | 0.00 | 3.39 | 0.00 | 0.00% | 88 | 1,269,438 | 4,162,286 |
| BERGER | 119.45 | 119.45 | 127.40 | 127.40 | 127.40 | 7.95 | 6.66% | 513 | 988,930 | 122,085,612 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 552 | 333,602 | 190,598,674 |
| BUACEMENT | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | (5.00) | -1.16% | 2481 | 1,531,333 | 651,690,278 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1139 | 178,184 | 175,136,646 |
| CADBURY | 72.60 | 72.60 | 0.00 | 0.00 | 72.60 | 0.00 | 0.00% | 592 | 672,011 | 46,988,429 |
| CAP | 233.70 | 233.70 | 0.00 | 0.00 | 233.70 | 0.00 | 0.00% | 370 | 423,539 | 90,480,520 |
| CAVERTON | 5.90 | 5.90 | 6.15 | 6.00 | 6.15 | 0.25 | 4.24% | 211 | 2,374,585 | 14,563,220 |
| CHAMPION | 15.10 | 15.10 | 16.00 | 15.00 | 16.00 | 0.90 | 5.96% | 291 | 72,563,502 | 1,156,927,038 |
| CHAMS | 3.41 | 3.75 | 3.75 | 3.75 | 3.75 | 0.34 | 9.97% | 360 | 19,959,282 | 74,847,308 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 54 | 226,049 | 3,085,381 |
| CILEASING | 6.60 | 6.60 | 7.25 | 7.25 | 7.25 | 0.65 | 9.85% | 61 | 982,130 | 7,095,477 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 7 | 2,995 | 341,178 |
| CONHALLPLC | 6.01 | 6.01 | 6.13 | 5.90 | 6.00 | (0.01) | -0.17% | 181 | 3,643,167 | 21,884,224 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 183 | 45,325 | 8,432,892 |
| CORNERST | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00% | 86 | 716,566 | 4,090,910 |
| CUSTODIAN | 89.80 | 89.80 | 81.25 | 81.10 | 81.25 | (8.55) | -9.52% | 593 | 1,533,081 | 126,670,734 |
| CUTIX | 3.20 | 3.20 | 3.34 | 3.10 | 3.15 | (0.05) | -1.56% | 353 | 8,326,051 | 26,726,852 |
| CWG | 21.90 | 21.95 | 21.95 | 21.00 | 21.00 | (0.90) | -4.11% | 380 | 3,232,139 | 68,771,241 |
| DAARCOMM | 1.55 | 1.70 | 1.70 | 1.70 | 1.70 | 0.15 | 9.68% | 73 | 11,123,725 | 18,910,333 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 4015 | 3,169,030 | 3,596,359,766 |
| DANGSUGAR | 89.50 | 89.50 | 90.60 | 90.00 | 90.60 | 1.10 | 1.23% | 2621 | 4,439,997 | 402,107,880 |
| DEAPCAP | 5.28 | 5.28 | 5.37 | 5.20 | 5.20 | (0.08) | -1.52% | 206 | 2,578,890 | 13,489,136 |
| ELLAHLAKES | 10.05 | 10.05 | 10.85 | 10.00 | 10.30 | 0.25 | 2.49% | 557 | 10,417,069 | 107,442,770 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 2 | 4 | 163 |
| ETERNA | 36.50 | 36.50 | 0.00 | 0.00 | 36.50 | 0.00 | 0.00% | 380 | 2,544,709 | 91,705,261 |
| ETI | 93.00 | 93.00 | 97.40 | 97.40 | 97.40 | 4.40 | 4.73% | 456 | 959,180 | 91,757,345 |
| ETRANZACT | 18.50 | 18.50 | 0.00 | 0.00 | 18.50 | 0.00 | 0.00% | 221 | 1,007,140 | 18,558,052 |
| EUNISELL | 169.95 | 169.95 | 174.90 | 153.00 | 174.90 | 4.95 | 2.91% | 175 | 862,998 | 137,820,645 |
| FCMB | 11.35 | 11.35 | 11.70 | 11.35 | 11.65 | 0.30 | 2.64% | 950 | 19,944,066 | 228,115,740 |
| FIDELITYBK | 21.90 | 20.00 | 21.75 | 20.00 | 21.75 | (0.15) | -0.68% | 1536 | 90,045,118 | 1,877,265,727 |
| FIDSON | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 1015 | 467,686 | 46,897,160 |
| FIRSTHOLDCO | 74.55 | 74.55 | 81.90 | 74.95 | 79.00 | 4.45 | 5.97% | 1874 | 29,905,169 | 2,363,084,288 |
| FTGINSURE | 1.14 | 1.14 | 1.15 | 1.03 | 1.03 | (0.11) | -9.65% | 181 | 25,186,949 | 26,837,623 |
| FTNCOCOA | 9.13 | 10.03 | 10.04 | 10.00 | 10.04 | 0.91 | 9.97% | 526 | 21,025,367 | 211,036,389 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 49 | 2,706 | 2,758,226 |
| GTCO | 153.00 | 153.00 | 156.95 | 151.00 | 151.95 | (1.05) | -0.69% | 5351 | 49,284,546 | 7,573,557,654 |
| GUINEAINS | 1.11 | 1.11 | 1.12 | 1.03 | 1.07 | (0.04) | -3.60% | 124 | 5,674,145 | 6,123,306 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 386 | 393,301 | 145,901,274 |
| HMCALL | 3.52 | 3.52 | 3.53 | 3.52 | 3.52 | 0.00 | 0.00% | 80 | 1,097,852 | 3,882,146 |
| HONYFLOUR | 18.50 | 18.50 | 18.90 | 17.00 | 17.50 | (1.00) | -5.41% | 675 | 75,648,456 | 1,295,303,294 |
| IKEJAHOTEL | 36.00 | 36.00 | 39.60 | 39.60 | 39.60 | 3.60 | 10.00% | 137 | 1,799,574 | 69,966,471 |
| IMG | 42.30 | 42.30 | 0.00 | 0.00 | 42.30 | 0.00 | 0.00% | 37 | 64,486 | 2,651,500 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 9 | 50,515 | 517,779 |
| INTBREW | 13.00 | 13.00 | 13.00 | 12.55 | 13.00 | 0.00 | 0.00% | 263 | 3,820,898 | 48,921,412 |
| INTENEGINS | 2.86 | 2.86 | 2.71 | 2.71 | 2.71 | (0.15) | -5.24% | 202 | 1,418,101 | 3,994,695 |
| JAIZBANK | 9.32 | 9.32 | 9.31 | 9.19 | 9.31 | (0.01) | -0.11% | 2030 | 11,214,839 | 102,294,017 |
| JAPAULGOLD | 3.30 | 3.30 | 3.30 | 3.18 | 3.18 | (0.12) | -3.64% | 703 | 28,231,998 | 90,979,649 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 267 | 247,391 | 70,863,550 |
| JOHNHOLT | 18.80 | 18.80 | 0.00 | 0.00 | 18.80 | 0.00 | 0.00% | 176 | 1,372,867 | 24,041,596 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 45 | 402,642 | 2,852,492 |
| LASACO | 1.99 | 1.99 | 2.07 | 1.96 | 1.98 | (0.01) | -0.50% | 254 | 34,385,988 | 68,583,177 |
| LEARNAFRCA | 8.20 | 8.20 | 9.00 | 9.00 | 9.00 | 0.80 | 9.76% | 51 | 460,268 | 4,086,647 |
| LEGENDINT | 5.98 | 5.98 | 6.10 | 6.04 | 6.10 | 0.12 | 2.01% | 52 | 1,176,680 | 7,149,294 |
| LINKASSURE | 1.82 | 1.82 | 1.85 | 1.78 | 1.80 | (0.02) | -1.10% | 200 | 10,363,374 | 18,810,079 |
| LIVESTOCK | 8.80 | 8.80 | 9.65 | 8.55 | 9.50 | 0.70 | 7.95% | 686 | 8,262,357 | 77,957,213 |
| LIVINGTRUST | 3.87 | 3.87 | 4.25 | 4.25 | 4.25 | 0.38 | 9.82% | 91 | 2,420,739 | 10,171,543 |
| MANSARD | 14.00 | 14.00 | 13.70 | 13.00 | 13.50 | (0.50) | -3.57% | 240 | 4,240,330 | 57,330,692 |
| MAYBAKER | 42.95 | 42.95 | 0.00 | 0.00 | 42.95 | 0.00 | 0.00% | 564 | 779,743 | 32,854,292 |
| MBENEFIT | 4.12 | 4.12 | 4.27 | 4.02 | 4.10 | (0.02) | -0.49% | 378 | 9,988,759 | 41,674,164 |
| MCNICHOLS | 7.65 | 7.65 | 7.70 | 7.65 | 7.70 | 0.05 | 0.65% | 210 | 3,576,690 | 27,495,525 |
| MECURE | 79.85 | 79.85 | 0.00 | 0.00 | 79.85 | 0.00 | 0.00% | 385 | 743,264 | 58,773,746 |
| MEYER | 20.65 | 20.65 | 22.70 | 22.70 | 22.70 | 2.05 | 9.93% | 224 | 1,972,186 | 44,601,573 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 22 | 44,951 | 458,934 |
| MTNN | 819.70 | 819.70 | 821.90 | 819.90 | 820.00 | 0.30 | 0.04% | 6547 | 11,155,425 | 9,149,627,371 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 100 | 280,776 | 6,596,227 |
| NAHCO | 217.00 | 217.00 | 0.00 | 0.00 | 217.00 | 0.00 | 0.00% | 796 | 2,105,724 | 452,113,967 |
| NASCON | 222.00 | 222.00 | 0.00 | 0.00 | 222.00 | 0.00 | 0.00% | 460 | 378,237 | 87,104,207 |
| NB | 85.50 | 85.50 | 94.05 | 88.65 | 94.00 | 8.50 | 9.94% | 1093 | 60,207,449 | 5,531,576,328 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 38 | 14,683 | 2,629,725 |
| NEIMETH | 10.85 | 10.85 | 11.90 | 10.85 | 11.90 | 1.05 | 9.68% | 695 | 7,392,593 | 85,435,878 |
| NEM | 30.00 | 30.00 | 0.00 | 0.00 | 30.00 | 0.00 | 0.00% | 157 | 677,942 | 20,622,348 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 244 | 33,630 | 102,848,731 |
| NGXGROUP | 158.00 | 158.00 | 157.50 | 157.50 | 157.50 | (0.50) | -0.32% | 1438 | 4,318,574 | 663,734,662 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 47 | 53,120 | 7,532,758 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 41 | 20,157 | 1,441,226 |
| NPFMCRFBK | 6.00 | 6.00 | 6.20 | 5.50 | 5.50 | (0.50) | -8.33% | 167 | 1,748,888 | 10,561,392 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 24 | 13,257 | 1,373,564 |
| NSLTECH | 0.93 | 0.93 | 0.93 | 0.87 | 0.88 | (0.05) | -5.38% | 432 | 41,311,164 | 37,159,879 |
| OANDO | 46.95 | 46.95 | 47.50 | 46.00 | 46.00 | (0.95) | -2.02% | 744 | 5,393,845 | 251,563,741 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 712 | 210,524 | 339,988,105 |
| OMATEK | 2.10 | 2.10 | 2.00 | 1.91 | 1.99 | (0.11) | -5.24% | 192 | 3,154,023 | 6,221,000 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 31 | 43,508 | 1,484,940 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 696 | 743,840 | 1,722,928,138 |
| PRESTIGE | 1.44 | 1.44 | 1.50 | 1.44 | 1.50 | 0.06 | 4.17% | 59 | 3,990,998 | 5,942,293 |
| PZ | 99.50 | 99.50 | 109.45 | 109.00 | 109.00 | 9.50 | 9.55% | 762 | 6,526,939 | 692,775,498 |
| REDSTAREX | 26.90 | 26.90 | 0.00 | 0.00 | 26.90 | 0.00 | 0.00% | 88 | 226,762 | 5,520,609 |
| REGALINS | 1.03 | 1.03 | 1.13 | 1.00 | 1.05 | 0.02 | 1.94% | 185 | 22,923,435 | 23,659,198 |
| ROYALEX | 1.40 | 1.40 | 1.46 | 1.36 | 1.36 | (0.04) | -2.86% | 89 | 1,611,336 | 2,268,023 |
| RTBRISCOE | 16.50 | 16.50 | 17.00 | 17.00 | 17.00 | 0.50 | 3.03% | 376 | 2,915,568 | 49,850,099 |
| SCOA | 24.90 | 24.90 | 27.35 | 27.35 | 27.35 | 2.45 | 9.84% | 33 | 1,051,214 | 28,750,703 |
| SEPLAT | 11600.00 | 11600.00 | 0.00 | 0.00 | 11600.00 | 0.00 | 0.00% | 843 | 123,456 | 1,349,807,060 |
| SKYAVN | 130.50 | 130.50 | 0.00 | 0.00 | 130.50 | 0.00 | 0.00% | 81 | 89,663 | 10,720,920 |
| SOVRENINS | 2.26 | 2.26 | 2.48 | 2.12 | 2.48 | 0.22 | 9.73% | 166 | 11,559,266 | 27,496,466 |
| STANBIC | 177.00 | 177.00 | 170.00 | 169.70 | 170.00 | (7.00) | -3.95% | 576 | 14,021,472 | 2,379,627,759 |
| STERLINGNG | 7.80 | 7.75 | 7.85 | 7.50 | 7.75 | (0.05) | -0.64% | 702 | 47,451,777 | 363,128,437 |
| SUNUASSUR | 4.25 | 4.25 | 0.00 | 0.00 | 4.25 | 0.00 | 0.00% | 56 | 510,269 | 2,022,378 |
| TANTALIZER | 4.20 | 4.20 | 4.50 | 4.16 | 4.16 | (0.04) | -0.95% | 501 | 13,951,808 | 60,443,927 |
| TIP | 38.50 | 38.50 | 42.30 | 39.00 | 39.45 | 0.95 | 2.47% | 2178 | 12,863,510 | 510,409,193 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 107 | 359,845 | 207,270,720 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 167 | 599,851 | 143,680,099 |
| TRANSCORP | 44.45 | 44.45 | 44.00 | 43.25 | 44.00 | (0.45) | -1.01% | 472 | 3,539,664 | 154,892,269 |
| TRANSEXPR | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00% | 27 | 108,366 | 639,975 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 68 | 25,753 | 6,322,362 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 24 | 221,520 | 865,033 |
| UACN | 182.00 | 182.00 | 186.00 | 185.00 | 185.85 | 3.85 | 2.12% | 412 | 2,537,232 | 470,215,250 |
| UBA | 42.30 | 42.30 | 45.50 | 41.00 | 43.80 | 1.50 | 3.55% | 3731 | 207,081,150 | 8,782,373,838 |
| UCAP | 18.05 | 18.05 | 18.75 | 18.30 | 18.75 | 0.70 | 3.88% | 401 | 5,342,093 | 98,875,206 |
| UNILEVER | 150.00 | 150.00 | 165.00 | 158.00 | 161.50 | 11.50 | 7.67% | 535 | 2,113,395 | 339,078,749 |
| UNIONDICON | 19.75 | 19.75 | 0.00 | 0.00 | 19.75 | 0.00 | 0.00% | 20 | 142,817 | 2,542,143 |
| UNIVINSURE | 1.12 | 1.12 | 1.15 | 1.08 | 1.10 | (0.02) | -1.79% | 186 | 16,766,806 | 18,451,925 |
| UPDC | 4.25 | 4.25 | 4.30 | 4.00 | 4.25 | 0.00 | 0.00% | 221 | 8,943,576 | 37,924,272 |
| UPL | 4.00 | 4.00 | 4.40 | 4.25 | 4.40 | 0.40 | 10.00% | 97 | 2,833,863 | 12,370,310 |
| VERITASKAP | 1.67 | 1.67 | 1.68 | 1.55 | 1.62 | (0.05) | -2.99% | 351 | 65,219,881 | 102,868,084 |
| VFDGROUP | 10.50 | 10.50 | 10.50 | 10.30 | 10.50 | 0.00 | 0.00% | 313 | 4,427,029 | 46,098,112 |
| VITAFOAM | 186.00 | 186.00 | 194.00 | 194.00 | 194.00 | 8.00 | 4.30% | 425 | 1,567,935 | 299,900,021 |
| WAPCO | 341.00 | 341.00 | 343.00 | 340.00 | 340.00 | (1.00) | -0.29% | 1766 | 6,507,770 | 2,220,438,900 |
| WAPIC | 2.60 | 2.60 | 2.70 | 2.50 | 2.70 | 0.10 | 3.85% | 207 | 4,023,254 | 10,370,020 |
| WEMABANK | 33.30 | 33.30 | 35.00 | 33.70 | 35.00 | 1.70 | 5.11% | 945 | 15,961,540 | 545,986,540 |
| ZENITHBANK | 132.00 | 132.00 | 136.10 | 131.00 | 135.00 | 3.00 | 2.27% | 5588 | 59,516,537 | 7,989,581,211 |
| ZICHIS | 36.69 | 36.69 | 40.35 | 40.00 | 40.35 | 3.66 | 9.98% | 2220 | 18,455,656 | 743,698,809 |
