| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 10.25 | 10.25 | 11.25 | 10.25 | 11.25 | 1.00 | 9.76% | 562 | 10,850,387 | 121,266,554 |
| ABCTRANS | 6.80 | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 0.00% | 357 | 1,175,522 | 8,599,501 |
| ACADEMY | 7.45 | 7.45 | 0.00 | 0.00 | 7.45 | 0.00 | 0.00% | 103 | 228,580 | 1,686,444 |
| ACCESSCORP | 24.50 | 24.50 | 25.20 | 24.55 | 25.00 | 0.50 | 2.04% | 1919 | 27,318,101 | 680,780,058 |
| AFRIPRUD | 13.00 | 13.00 | 13.05 | 13.00 | 13.00 | 0.00 | 0.00% | 253 | 2,618,970 | 34,400,745 |
| AIICO | 4.55 | 4.55 | 4.68 | 4.51 | 4.55 | 0.00 | 0.00% | 768 | 15,249,219 | 69,991,129 |
| AIRTELAFRI | 3655.70 | 3655.70 | 4021.20 | 4021.20 | 4021.20 | 365.50 | 10.00% | 2 | 100,159 | 402,759,371 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 25 | 67,259 | 698,084 |
| ARADEL | 1770.00 | 1770.00 | 0.00 | 0.00 | 1770.00 | 0.00 | 0.00% | 2068 | 7,780,566 | 13,247,963,562 |
| AUSTINLAZ | 3.90 | 3.90 | 3.95 | 3.90 | 3.90 | 0.00 | 0.00% | 87 | 1,005,951 | 3,927,622 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 104 | 25,916 | 3,442,941 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00% | 437 | 135,368 | 70,712,540 |
| BUACEMENT | 378.00 | 378.00 | 0.00 | 0.00 | 378.00 | 0.00 | 0.00% | 1590 | 405,567 | 152,063,282 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00% | 917 | 174,693 | 153,063,406 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00% | 329 | 384,625 | 24,255,791 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00% | 125 | 232,115 | 36,661,408 |
| CAVERTON | 6.20 | 6.20 | 6.05 | 6.00 | 6.05 | (0.15) | -2.42% | 113 | 863,572 | 5,233,563 |
| CHAMPION | 13.00 | 13.00 | 13.10 | 13.10 | 13.10 | 0.10 | 0.77% | 128 | 716,075 | 9,416,432 |
| CHAMS | 4.02 | 4.02 | 4.14 | 4.00 | 4.01 | (0.01) | -0.25% | 919 | 19,153,247 | 77,462,733 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 15 | 22,083 | 278,626 |
| CILEASING | 6.15 | 6.15 | 6.20 | 6.15 | 6.20 | 0.05 | 0.81% | 128 | 1,249,269 | 7,857,457 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 22 | 40,072 | 4,530,562 |
| CONHALLPLC | 7.27 | 7.27 | 7.51 | 7.27 | 7.44 | 0.17 | 2.34% | 190 | 5,109,301 | 37,595,017 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 132 | 41,165 | 7,208,363 |
| CORNERST | 5.80 | 5.80 | 5.30 | 5.25 | 5.25 | (0.55) | -9.48% | 103 | 3,162,857 | 16,705,717 |
| CUSTODIAN | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00% | 203 | 377,897 | 30,417,922 |
| CUTIX | 3.00 | 3.00 | 3.19 | 3.01 | 3.15 | 0.15 | 5.00% | 209 | 4,077,972 | 12,776,000 |
| CWG | 22.00 | 22.00 | 0.00 | 0.00 | 22.00 | 0.00 | 0.00% | 226 | 866,073 | 18,304,710 |
| DAARCOMM | 1.85 | 1.85 | 1.92 | 1.86 | 1.86 | 0.01 | 0.54% | 160 | 1,121,999 | 2,124,517 |
| DANGCEM | 1180.00 | 1180.00 | 1155.00 | 1155.00 | 1155.00 | (25.00) | -2.12% | 2280 | 1,944,811 | 2,227,209,004 |
| DANGSUGAR | 72.00 | 72.00 | 72.60 | 71.90 | 72.60 | 0.60 | 0.83% | 2081 | 5,378,271 | 387,423,963 |
| DEAPCAP | 5.35 | 5.35 | 5.00 | 4.82 | 4.87 | (0.48) | -8.97% | 188 | 3,926,240 | 19,432,589 |
| ELLAHLAKES | 9.90 | 9.90 | 10.00 | 9.90 | 9.90 | 0.00 | 0.00% | 307 | 3,698,811 | 36,834,721 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 5 | 4,167 | 165,095 |
| ETERNA | 30.80 | 30.80 | 0.00 | 0.00 | 30.80 | 0.00 | 0.00% | 190 | 749,166 | 23,281,667 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 221 | 295,475 | 27,043,903 |
| ETRANZACT | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00% | 124 | 224,419 | 3,845,240 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 31 | 2,680 | 506,520 |
| FCMB | 12.00 | 12.00 | 12.05 | 11.90 | 12.00 | 0.00 | 0.00% | 1063 | 34,391,602 | 412,790,208 |
| FIDELITYBK | 20.60 | 20.60 | 20.45 | 20.00 | 20.40 | (0.20) | -0.97% | 785 | 19,167,566 | 386,672,031 |
| FIDSON | 122.85 | 122.85 | 110.60 | 110.60 | 110.60 | (12.25) | -9.97% | 879 | 2,095,179 | 231,726,797 |
| FIRSTHOLDCO | 63.60 | 63.60 | 69.00 | 64.50 | 69.00 | 5.40 | 8.49% | 1259 | 16,461,737 | 1,087,760,811 |
| FTGINSURE | 0.95 | 0.95 | 1.00 | 0.90 | 1.00 | 0.05 | 5.26% | 178 | 4,649,722 | 4,494,702 |
| FTNCOCOA | 8.60 | 8.60 | 8.87 | 8.60 | 8.87 | 0.27 | 3.14% | 316 | 4,234,089 | 36,988,260 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 33 | 2,104 | 2,144,607 |
| GTCO | 135.00 | 135.00 | 136.00 | 135.20 | 136.00 | 1.00 | 0.74% | 3083 | 49,191,744 | 6,684,490,238 |
| GUINEAINS | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | (0.01) | -0.88% | 67 | 777,842 | 879,314 |
| GUINNESS | 402.60 | 402.60 | 373.00 | 365.50 | 365.50 | (37.10) | -9.22% | 229 | 9,768,705 | 3,587,005,598 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 3.92 | 0.00 | 0.00% | 90 | 301,521 | 1,161,041 |
| HONYFLOUR | 18.35 | 18.35 | 18.30 | 18.00 | 18.00 | (0.35) | -1.91% | 367 | 1,582,684 | 28,577,511 |
| IKEJAHOTEL | 41.15 | 41.15 | 44.00 | 41.30 | 42.55 | 1.40 | 3.40% | 181 | 10,896,058 | 464,354,213 |
| IMG | 37.60 | 37.60 | 0.00 | 0.00 | 37.60 | 0.00 | 0.00% | 30 | 125,384 | 4,250,989 |
| INFINITY | 9.35 | 9.35 | 10.25 | 10.25 | 10.25 | 0.90 | 9.63% | 9 | 116,140 | 1,190,435 |
| INTBREW | 12.30 | 12.30 | 12.10 | 11.55 | 12.10 | (0.20) | -1.63% | 179 | 2,127,187 | 25,001,061 |
| INTENEGINS | 7.98 | 7.98 | 8.77 | 8.77 | 8.77 | 0.79 | 9.90% | 833 | 5,294,295 | 46,241,792 |
| JAIZBANK | 9.00 | 9.00 | 9.20 | 8.90 | 8.90 | (0.10) | -1.11% | 1505 | 8,109,485 | 72,999,897 |
| JAPAULGOLD | 3.38 | 3.38 | 3.55 | 3.37 | 3.40 | 0.02 | 0.59% | 410 | 7,000,219 | 23,936,412 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 95 | 127,111 | 35,565,658 |
| JOHNHOLT | 14.90 | 14.90 | 0.00 | 0.00 | 14.90 | 0.00 | 0.00% | 76 | 66,787 | 946,564 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 9 | 10,500 | 69,325 |
| LASACO | 2.02 | 2.02 | 2.07 | 2.02 | 2.05 | 0.03 | 1.49% | 77 | 2,986,209 | 6,096,616 |
| LEARNAFRCA | 10.50 | 10.50 | 9.50 | 9.45 | 9.45 | (1.05) | -10.00% | 104 | 1,209,129 | 11,736,190 |
| LEGENDINT | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | (0.10) | -1.64% | 32 | 862,517 | 5,173,717 |
| LINKASSURE | 1.85 | 1.85 | 1.85 | 1.74 | 1.74 | (0.11) | -5.95% | 152 | 11,038,396 | 19,609,892 |
| LIVESTOCK | 8.90 | 8.90 | 9.30 | 8.50 | 8.50 | (0.40) | -4.49% | 222 | 2,799,653 | 24,984,642 |
| LIVINGTRUST | 3.95 | 3.95 | 0.00 | 0.00 | 3.95 | 0.00 | 0.00% | 42 | 456,919 | 1,862,745 |
| MANSARD | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00% | 138 | 1,346,758 | 17,872,265 |
| MAYBAKER | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00% | 479 | 891,198 | 40,603,647 |
| MBENEFIT | 4.12 | 4.12 | 4.20 | 4.10 | 4.20 | 0.08 | 1.94% | 248 | 9,474,251 | 38,961,770 |
| MCNICHOLS | 8.20 | 8.20 | 7.45 | 7.40 | 7.40 | (0.80) | -9.76% | 198 | 1,808,255 | 13,676,139 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 44 | 16,058 | 1,372,156 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 53 | 108,317 | 2,048,512 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 1 | 1 | 105 |
| MORISON | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00% | 6 | 17,070 | 171,606 |
| MTNN | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.00 | 0.00% | 4763 | 12,172,918 | 9,627,038,050 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 34 | 20,189 | 463,510 |
| NAHCO | 189.50 | 189.50 | 170.55 | 170.55 | 170.55 | (18.95) | -10.00% | 537 | 1,847,689 | 315,285,132 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 219.50 | 0.00 | 0.00% | 256 | 298,501 | 59,050,752 |
| NB | 81.00 | 81.00 | 81.50 | 81.50 | 81.50 | 0.50 | 0.62% | 418 | 6,136,135 | 497,144,079 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 15 | 2,096 | 304,299 |
| NEIMETH | 10.10 | 10.10 | 10.40 | 10.00 | 10.00 | (0.10) | -0.99% | 284 | 2,161,260 | 21,859,004 |
| NEM | 29.90 | 29.90 | 31.95 | 31.40 | 31.95 | 2.05 | 6.86% | 142 | 1,496,302 | 47,091,391 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 186 | 111,732 | 318,586,750 |
| NGXGROUP | 137.10 | 137.10 | 137.10 | 136.00 | 137.10 | 0.00 | 0.00% | 1152 | 3,301,050 | 445,871,884 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 32 | 6,230 | 884,037 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 10 | 1,660 | 118,690 |
| NPFMCRFBK | 5.10 | 5.10 | 5.50 | 5.50 | 5.50 | 0.40 | 7.84% | 183 | 1,715,071 | 9,285,558 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 22 | 65,407 | 6,693,880 |
| NSLTECH | 0.88 | 0.88 | 0.88 | 0.84 | 0.84 | (0.04) | -4.55% | 226 | 7,183,540 | 6,222,499 |
| OANDO | 51.80 | 51.80 | 53.95 | 50.00 | 50.00 | (1.80) | -3.47% | 1018 | 12,720,691 | 655,063,174 |
| OKOMUOIL | 1750.00 | 1750.00 | 1575.00 | 1575.00 | 1575.00 | (175.00) | -10.00% | 716 | 726,462 | 1,144,943,672 |
| OMATEK | 2.15 | 2.15 | 2.10 | 2.06 | 2.10 | (0.05) | -2.33% | 143 | 2,137,451 | 4,481,342 |
| PREMPAINTS | 33.75 | 33.75 | 0.00 | 0.00 | 33.75 | 0.00 | 0.00% | 11 | 47,528 | 1,444,851 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 492 | 277,723 | 575,362,133 |
| PRESTIGE | 1.50 | 1.50 | 0.00 | 0.00 | 1.50 | 0.00 | 0.00% | 23 | 161,379 | 237,068 |
| PZ | 94.95 | 94.95 | 0.00 | 0.00 | 94.95 | 0.00 | 0.00% | 225 | 339,138 | 31,049,261 |
| REDSTAREX | 30.65 | 30.65 | 0.00 | 0.00 | 30.65 | 0.00 | 0.00% | 17 | 6,540 | 180,604 |
| REGALINS | 1.00 | 1.00 | 1.08 | 1.00 | 1.01 | 0.01 | 1.00% | 169 | 5,022,578 | 5,154,977 |
| ROYALEX | 1.52 | 1.52 | 1.55 | 1.55 | 1.55 | 0.03 | 1.97% | 51 | 1,068,418 | 1,660,661 |
| RTBRISCOE | 13.45 | 13.45 | 0.00 | 0.00 | 13.45 | 0.00 | 0.00% | 157 | 836,751 | 11,066,069 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 26 | 47,885 | 1,424,579 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00% | 594 | 86,175 | 936,582,667 |
| SKYAVN | 155.75 | 155.75 | 0.00 | 0.00 | 155.75 | 0.00 | 0.00% | 15 | 2,153 | 301,851 |
| SOVRENINS | 2.66 | 2.66 | 2.65 | 2.44 | 2.55 | (0.11) | -4.14% | 119 | 4,306,767 | 10,752,982 |
| STANBIC | 164.05 | 164.05 | 0.00 | 0.00 | 164.05 | 0.00 | 0.00% | 368 | 576,095 | 95,128,559 |
| STERLINGNG | 7.90 | 7.90 | 7.80 | 7.25 | 7.80 | (0.10) | -1.27% | 671 | 715,662,507 | 5,407,241,681 |
| SUNUASSUR | 4.06 | 4.06 | 4.10 | 4.10 | 4.10 | 0.04 | 0.99% | 43 | 619,926 | 2,532,455 |
| TANTALIZER | 5.00 | 5.00 | 4.90 | 4.70 | 4.70 | (0.30) | -6.00% | 447 | 7,458,554 | 35,884,886 |
| TIP | 32.15 | 32.15 | 35.00 | 33.00 | 33.25 | 1.10 | 3.42% | 1886 | 13,190,964 | 446,228,504 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 61 | 11,515 | 6,632,640 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 132 | 108,068 | 22,374,483 |
| TRANSCORP | 45.90 | 45.90 | 46.90 | 46.90 | 46.90 | 1.00 | 2.18% | 314 | 1,296,241 | 59,937,032 |
| TRANSEXPR | 4.90 | 4.90 | 4.41 | 4.41 | 4.41 | (0.49) | -10.00% | 40 | 430,206 | 1,921,482 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 58 | 42,836 | 9,466,756 |
| TRIPPLEG | 4.37 | 4.37 | 0.00 | 0.00 | 4.37 | 0.00 | 0.00% | 31 | 105,175 | 493,139 |
| UACN | 184.50 | 184.50 | 184.85 | 175.00 | 184.85 | 0.35 | 0.19% | 328 | 1,167,320 | 211,749,073 |
| UBA | 43.50 | 43.50 | 43.65 | 43.25 | 43.30 | (0.20) | -0.46% | 1528 | 19,608,660 | 852,385,525 |
| UCAP | 18.50 | 18.50 | 19.00 | 18.10 | 18.10 | (0.40) | -2.16% | 460 | 10,881,658 | 202,108,225 |
| UNILEVER | 156.00 | 156.00 | 140.40 | 140.40 | 140.40 | (15.60) | -10.00% | 173 | 1,151,493 | 161,669,617 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 10 | 16,397 | 350,896 |
| UNIVINSURE | 1.07 | 1.07 | 1.12 | 1.08 | 1.10 | 0.03 | 2.80% | 181 | 23,274,835 | 25,692,872 |
| UPDC | 3.90 | 3.90 | 4.00 | 3.85 | 3.90 | 0.00 | 0.00% | 191 | 2,978,084 | 11,607,022 |
| UPL | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00 | 0.00% | 64 | 417,709 | 2,201,779 |
| VERITASKAP | 1.62 | 1.62 | 1.74 | 1.56 | 1.64 | 0.02 | 1.23% | 234 | 29,107,591 | 48,035,554 |
| VFDGROUP | 10.55 | 10.55 | 10.70 | 10.15 | 10.55 | 0.00 | 0.00% | 384 | 8,074,586 | 83,024,294 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 256 | 471,996 | 85,752,234 |
| WAPCO | 330.00 | 330.00 | 0.00 | 0.00 | 330.00 | 0.00 | 0.00% | 857 | 1,136,253 | 370,535,170 |
| WAPIC | 2.74 | 2.74 | 2.80 | 2.72 | 2.77 | 0.03 | 1.09% | 122 | 2,983,522 | 8,265,707 |
| WEMABANK | 30.60 | 30.60 | 31.00 | 30.50 | 31.00 | 0.40 | 1.31% | 603 | 4,701,898 | 144,841,572 |
| ZENITHBANK | 128.50 | 128.50 | 129.00 | 127.10 | 129.00 | 0.50 | 0.39% | 3578 | 26,714,150 | 3,421,151,844 |
| ZICHIS | 30.85 | 30.85 | 32.00 | 30.55 | 30.65 | (0.20) | -0.65% | 390 | 2,428,065 | 74,647,984 |
