| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 9.35 | 10.25 | 10.25 | 9.70 | 10.25 | 0.90 | 9.63% | 1037 | 23,424,310 | 232,232,380 |
| ABCTRANS | 6.20 | 6.20 | 6.80 | 6.80 | 6.80 | 0.60 | 9.68% | 388 | 1,574,678 | 10,597,135 |
| ACADEMY | 8.25 | 8.25 | 7.70 | 7.45 | 7.45 | (0.80) | -9.70% | 143 | 1,428,890 | 10,838,995 |
| ACCESSCORP | 25.00 | 25.00 | 24.95 | 24.10 | 24.50 | (0.50) | -2.00% | 2815 | 20,779,004 | 512,152,703 |
| AFRIPRUD | 12.95 | 12.95 | 13.20 | 13.00 | 13.00 | 0.05 | 0.39% | 263 | 4,255,483 | 55,800,293 |
| AIICO | 4.48 | 4.48 | 4.70 | 4.50 | 4.55 | 0.07 | 1.56% | 983 | 11,638,117 | 53,208,886 |
| AIRTELAFRI | 3655.70 | 3655.70 | 0.00 | 0.00 | 3655.70 | 0.00 | 0.00% | 11 | 1,745 | 7,016,994 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 52 | 51,060 | 536,405 |
| ARADEL | 1749.90 | 1749.90 | 1770.00 | 1770.00 | 1770.00 | 20.10 | 1.15% | 2354 | 1,995,847 | 3,530,298,976 |
| AUSTINLAZ | 3.76 | 3.76 | 3.90 | 3.90 | 3.90 | 0.14 | 3.72% | 92 | 444,556 | 1,707,653 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 200 | 106,710 | 14,176,458 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00% | 568 | 148,315 | 78,670,550 |
| BUACEMENT | 378.00 | 378.00 | 0.00 | 0.00 | 378.00 | 0.00 | 0.00% | 2727 | 820,029 | 304,905,646 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00% | 1413 | 229,683 | 200,116,756 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00% | 549 | 1,618,567 | 102,385,992 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00% | 156 | 49,718 | 7,934,530 |
| CAVERTON | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00% | 161 | 1,140,668 | 7,004,957 |
| CHAMPION | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 183 | 832,790 | 10,976,364 |
| CHAMS | 4.00 | 4.00 | 4.12 | 3.95 | 4.02 | 0.02 | 0.50% | 1216 | 18,099,210 | 72,752,634 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 23 | 33,082 | 424,494 |
| CILEASING | 6.15 | 6.15 | 6.15 | 6.10 | 6.15 | 0.00 | 0.00% | 133 | 1,786,372 | 11,213,792 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 12 | 24,159 | 2,923,219 |
| CONHALLPLC | 6.70 | 6.70 | 7.37 | 6.75 | 7.27 | 0.57 | 8.51% | 267 | 4,138,983 | 29,254,084 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 182 | 29,495 | 5,331,222 |
| CORNERST | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 0.00 | 0.00% | 102 | 1,956,440 | 10,505,783 |
| CUSTODIAN | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00% | 285 | 347,409 | 28,056,441 |
| CUTIX | 3.18 | 3.18 | 3.15 | 3.00 | 3.00 | (0.18) | -5.66% | 343 | 6,897,323 | 21,205,915 |
| CWG | 22.00 | 22.00 | 0.00 | 0.00 | 22.00 | 0.00 | 0.00% | 287 | 355,364 | 7,658,551 |
| DAARCOMM | 1.98 | 1.98 | 1.90 | 1.85 | 1.85 | (0.13) | -6.57% | 447 | 2,747,553 | 5,199,236 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 3052 | 756,611 | 857,048,537 |
| DANGSUGAR | 72.00 | 72.00 | 72.85 | 72.00 | 72.00 | 0.00 | 0.00% | 3304 | 5,482,342 | 396,997,050 |
| DEAPCAP | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | (0.05) | -0.93% | 151 | 972,185 | 5,072,605 |
| ELLAHLAKES | 10.00 | 10.00 | 10.20 | 9.90 | 9.90 | (0.10) | -1.00% | 421 | 4,643,123 | 46,464,708 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 6 | 30,471 | 1,216,081 |
| ETERNA | 30.00 | 30.00 | 30.80 | 30.80 | 30.80 | 0.80 | 2.67% | 246 | 799,379 | 24,907,786 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 249 | 373,960 | 34,434,377 |
| ETRANZACT | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00% | 130 | 174,991 | 3,015,634 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 53 | 18,618 | 3,518,802 |
| FCMB | 11.20 | 11.20 | 12.30 | 11.25 | 12.00 | 0.80 | 7.14% | 1626 | 157,803,629 | 1,891,868,492 |
| FIDELITYBK | 20.70 | 20.70 | 20.70 | 20.10 | 20.60 | (0.10) | -0.48% | 1070 | 15,168,609 | 307,545,764 |
| FIDSON | 136.50 | 136.50 | 122.85 | 122.85 | 122.85 | (13.65) | -10.00% | 783 | 462,438 | 56,810,508 |
| FIRSTHOLDCO | 62.00 | 62.00 | 63.60 | 63.60 | 63.60 | 1.60 | 2.58% | 1182 | 3,911,744 | 244,130,692 |
| FTGINSURE | 1.00 | 1.00 | 1.02 | 0.94 | 0.95 | (0.05) | -5.00% | 167 | 6,220,410 | 6,014,340 |
| FTNCOCOA | 8.30 | 8.30 | 8.95 | 8.60 | 8.60 | 0.30 | 3.61% | 437 | 3,503,300 | 30,677,523 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 50 | 6,800 | 6,931,240 |
| GTCO | 134.70 | 134.70 | 135.90 | 135.00 | 135.00 | 0.30 | 0.22% | 4481 | 18,857,116 | 2,547,131,828 |
| GUINEAINS | 1.12 | 1.12 | 1.13 | 1.13 | 1.13 | 0.01 | 0.89% | 111 | 1,997,828 | 2,256,239 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 391 | 115,680 | 42,995,397 |
| HMCALL | 3.60 | 3.60 | 3.92 | 3.70 | 3.92 | 0.32 | 8.89% | 82 | 1,061,775 | 4,023,678 |
| HONYFLOUR | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.00 | 0.00% | 439 | 2,158,385 | 39,168,103 |
| IKEJAHOTEL | 44.00 | 44.00 | 48.40 | 41.15 | 41.15 | (2.85) | -6.48% | 229 | 5,558,192 | 233,747,249 |
| IMG | 37.60 | 37.60 | 0.00 | 0.00 | 37.60 | 0.00 | 0.00% | 34 | 52,087 | 1,774,175 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 13 | 33,061 | 301,110 |
| INTBREW | 12.35 | 12.35 | 12.35 | 12.30 | 12.30 | (0.05) | -0.40% | 194 | 1,397,768 | 17,240,728 |
| INTENEGINS | 7.26 | 7.26 | 7.98 | 7.98 | 7.98 | 0.72 | 9.92% | 695 | 4,137,553 | 32,838,420 |
| JAIZBANK | 9.00 | 9.00 | 9.20 | 8.95 | 9.00 | 0.00 | 0.00% | 2355 | 32,702,205 | 294,306,288 |
| JAPAULGOLD | 3.45 | 3.45 | 3.45 | 3.38 | 3.38 | (0.07) | -2.03% | 570 | 9,550,734 | 32,858,360 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 142 | 23,809 | 6,661,758 |
| JOHNHOLT | 14.90 | 14.90 | 0.00 | 0.00 | 14.90 | 0.00 | 0.00% | 104 | 221,719 | 3,092,048 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 18 | 30,620 | 203,101 |
| LASACO | 2.05 | 2.05 | 2.10 | 2.01 | 2.02 | (0.03) | -1.46% | 128 | 13,959,128 | 28,525,009 |
| LEARNAFRCA | 11.50 | 11.50 | 10.50 | 10.50 | 10.50 | (1.00) | -8.70% | 104 | 863,677 | 9,082,627 |
| LEGENDINT | 6.10 | 6.10 | 0.00 | 0.00 | 6.10 | 0.00 | 0.00% | 59 | 545,087 | 3,152,897 |
| LINKASSURE | 1.71 | 1.71 | 1.88 | 1.72 | 1.85 | 0.14 | 8.19% | 182 | 9,754,627 | 17,611,294 |
| LIVESTOCK | 8.90 | 8.90 | 0.00 | 0.00 | 8.90 | 0.00 | 0.00% | 284 | 829,963 | 7,373,754 |
| LIVINGTRUST | 3.96 | 3.96 | 3.96 | 3.95 | 3.95 | (0.01) | -0.25% | 49 | 921,585 | 3,670,472 |
| MANSARD | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00% | 113 | 385,390 | 5,338,687 |
| MAYBAKER | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00% | 701 | 1,069,736 | 47,871,912 |
| MBENEFIT | 4.30 | 4.30 | 4.25 | 4.12 | 4.12 | (0.18) | -4.19% | 309 | 6,493,401 | 27,237,925 |
| MCNICHOLS | 7.75 | 7.75 | 8.20 | 7.00 | 8.20 | 0.45 | 5.81% | 255 | 3,062,078 | 22,713,528 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 78 | 48,388 | 4,134,755 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 53 | 74,549 | 1,393,456 |
| MORISON | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00% | 8 | 66,460 | 675,740 |
| MTNN | 775.00 | 775.00 | 802.00 | 790.00 | 790.00 | 15.00 | 1.94% | 6671 | 5,793,161 | 4,638,889,632 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 44 | 56,557 | 1,300,094 |
| NAHCO | 189.50 | 189.50 | 0.00 | 0.00 | 189.50 | 0.00 | 0.00% | 554 | 525,295 | 90,100,050 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 219.50 | 0.00 | 0.00% | 478 | 2,820,776 | 557,813,001 |
| NB | 80.00 | 80.00 | 81.00 | 80.00 | 81.00 | 1.00 | 1.25% | 456 | 1,451,952 | 117,158,718 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 50 | 44,469 | 6,610,508 |
| NEIMETH | 10.60 | 10.60 | 10.10 | 10.05 | 10.10 | (0.50) | -4.72% | 282 | 2,241,933 | 23,007,686 |
| NEM | 30.00 | 30.00 | 30.00 | 29.90 | 29.90 | (0.10) | -0.33% | 267 | 1,454,762 | 44,230,599 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 258 | 29,161 | 84,665,831 |
| NGXGROUP | 137.10 | 137.10 | 0.00 | 0.00 | 137.10 | 0.00 | 0.00% | 1198 | 1,428,556 | 196,778,987 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 38 | 49,681 | 7,049,734 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 17 | 6,627 | 473,831 |
| NPFMCRFBK | 5.45 | 5.45 | 5.45 | 5.10 | 5.10 | (0.35) | -6.42% | 164 | 1,965,241 | 10,513,527 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 48 | 35,213 | 3,477,028 |
| NSLTECH | 0.88 | 0.88 | 0.89 | 0.85 | 0.88 | 0.00 | 0.00% | 305 | 11,803,987 | 10,245,827 |
| OANDO | 48.00 | 48.00 | 51.80 | 48.50 | 51.80 | 3.80 | 7.92% | 782 | 3,022,041 | 150,018,930 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 811 | 293,526 | 465,867,223 |
| OMATEK | 2.08 | 2.08 | 2.26 | 2.08 | 2.15 | 0.07 | 3.37% | 297 | 6,845,171 | 14,668,613 |
| PREMPAINTS | 33.75 | 33.75 | 0.00 | 0.00 | 33.75 | 0.00 | 0.00% | 26 | 34,091 | 1,055,778 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 740 | 844,365 | 1,754,778,981 |
| PRESTIGE | 1.48 | 1.48 | 1.50 | 1.41 | 1.50 | 0.02 | 1.35% | 54 | 835,347 | 1,239,530 |
| PZ | 94.95 | 94.95 | 0.00 | 0.00 | 94.95 | 0.00 | 0.00% | 460 | 911,059 | 83,262,705 |
| REDSTAREX | 30.65 | 30.65 | 0.00 | 0.00 | 30.65 | 0.00 | 0.00% | 30 | 61,986 | 1,710,939 |
| REGALINS | 1.01 | 1.01 | 1.09 | 1.00 | 1.00 | (0.01) | -0.99% | 245 | 11,918,162 | 12,046,159 |
| ROYALEX | 1.55 | 1.55 | 1.59 | 1.52 | 1.52 | (0.03) | -1.94% | 127 | 3,390,017 | 5,274,513 |
| RTBRISCOE | 14.85 | 14.85 | 13.45 | 13.40 | 13.45 | (1.40) | -9.43% | 171 | 1,746,752 | 23,520,988 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 57 | 89,766 | 2,670,539 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00% | 745 | 16,361 | 178,497,337 |
| SKYAVN | 155.75 | 155.75 | 0.00 | 0.00 | 155.75 | 0.00 | 0.00% | 21 | 4,001 | 560,940 |
| SOVRENINS | 2.50 | 2.50 | 2.66 | 2.50 | 2.66 | 0.16 | 6.40% | 269 | 7,431,235 | 19,242,863 |
| STANBIC | 164.05 | 164.05 | 0.00 | 0.00 | 164.05 | 0.00 | 0.00% | 539 | 405,553 | 67,268,627 |
| STERLINGNG | 7.95 | 7.95 | 7.95 | 7.65 | 7.90 | (0.05) | -0.63% | 439 | 14,480,134 | 112,694,321 |
| SUNUASSUR | 4.48 | 4.48 | 4.11 | 4.06 | 4.06 | (0.42) | -9.38% | 59 | 2,194,349 | 8,981,442 |
| TANTALIZER | 4.65 | 4.65 | 5.10 | 4.64 | 5.00 | 0.35 | 7.53% | 499 | 17,637,330 | 88,038,451 |
| TIP | 29.25 | 29.25 | 32.15 | 30.00 | 32.15 | 2.90 | 9.91% | 1620 | 33,413,827 | 1,047,909,308 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 77 | 8,657 | 4,986,432 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 156 | 67,294 | 15,390,814 |
| TRANSCORP | 45.90 | 45.90 | 0.00 | 0.00 | 45.90 | 0.00 | 0.00% | 504 | 1,119,302 | 50,315,137 |
| TRANSEXPR | 4.90 | 4.90 | 0.00 | 0.00 | 4.90 | 0.00 | 0.00% | 50 | 187,440 | 863,698 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 64 | 37,156 | 8,211,476 |
| TRIPPLEG | 4.37 | 4.37 | 0.00 | 0.00 | 4.37 | 0.00 | 0.00% | 43 | 99,938 | 468,982 |
| UACN | 180.70 | 180.70 | 184.50 | 184.50 | 184.50 | 3.80 | 2.10% | 469 | 3,173,505 | 573,186,133 |
| UBA | 43.60 | 43.60 | 44.85 | 43.50 | 43.50 | (0.10) | -0.23% | 2014 | 16,546,773 | 725,710,899 |
| UCAP | 18.65 | 18.65 | 18.70 | 18.50 | 18.50 | (0.15) | -0.80% | 471 | 4,458,372 | 82,931,767 |
| UNILEVER | 156.00 | 156.00 | 0.00 | 0.00 | 156.00 | 0.00 | 0.00% | 346 | 663,874 | 93,279,990 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 19 | 26,798 | 573,477 |
| UNIVINSURE | 1.11 | 1.11 | 1.13 | 1.06 | 1.07 | (0.04) | -3.60% | 145 | 10,082,018 | 11,069,331 |
| UPDC | 4.00 | 4.00 | 3.95 | 3.80 | 3.90 | (0.10) | -2.50% | 245 | 9,093,367 | 35,033,450 |
| UPL | 5.10 | 5.10 | 5.15 | 5.10 | 5.15 | 0.05 | 0.98% | 149 | 3,550,281 | 18,323,342 |
| VERITASKAP | 1.64 | 1.64 | 1.65 | 1.60 | 1.62 | (0.02) | -1.22% | 178 | 5,429,263 | 8,767,130 |
| VFDGROUP | 10.35 | 10.35 | 10.80 | 10.55 | 10.55 | 0.20 | 1.93% | 355 | 3,355,898 | 35,637,987 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 401 | 323,107 | 57,437,968 |
| WAPCO | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.00 | 0.00% | 1522 | 7,595,006 | 2,469,804,812 |
| WAPIC | 2.74 | 2.74 | 0.00 | 0.00 | 2.74 | 0.00 | 0.00% | 119 | 1,065,390 | 2,914,956 |
| WEMABANK | 30.00 | 30.00 | 32.90 | 30.50 | 30.60 | 0.60 | 2.00% | 914 | 4,231,126 | 130,678,306 |
| ZENITHBANK | 128.00 | 128.00 | 128.60 | 126.05 | 128.50 | 0.50 | 0.39% | 4701 | 15,655,074 | 1,999,001,228 |
| ZICHIS | 32.38 | 32.38 | 32.50 | 30.80 | 30.85 | (1.53) | -4.73% | 584 | 4,134,191 | 130,076,474 |
