| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 10.30 | 10.30 | 11.00 | 10.30 | 10.30 | 0.00 | 0.00% | 599 | 5,984,838 | 63,705,779 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00% | 252 | 521,300 | 3,745,060 |
| ACADEMY | 8.10 | 8.10 | 0.00 | 0.00 | 8.10 | 0.00 | 0.00% | 99 | 409,048 | 3,257,795 |
| ACCESSCORP | 24.40 | 24.35 | 24.75 | 23.95 | 23.95 | (0.45) | -1.85% | 2226 | 28,761,918 | 699,315,444 |
| AFRIPRUD | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 180 | 843,144 | 10,898,941 |
| AIICO | 4.60 | 4.60 | 4.65 | 4.50 | 4.57 | (0.03) | -0.65% | 711 | 12,287,514 | 55,972,179 |
| AIRTELAFRI | 4021.20 | 4021.20 | 0.00 | 0.00 | 4021.20 | 0.00 | 0.00% | 5 | 221 | 977,549 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 36 | 40,996 | 385,985 |
| ARADEL | 1670.00 | 1670.00 | 0.00 | 0.00 | 1670.00 | 0.00 | 0.00% | 2179 | 1,536,707 | 2,559,471,926 |
| AUSTINLAZ | 4.33 | 4.33 | 3.90 | 3.90 | 3.90 | (0.43) | -9.93% | 94 | 668,025 | 2,665,565 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 107 | 110,064 | 14,622,002 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00% | 266 | 33,534 | 17,606,776 |
| BUACEMENT | 378.00 | 378.00 | 0.00 | 0.00 | 378.00 | 0.00 | 0.00% | 1438 | 1,086,132 | 384,050,643 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00% | 884 | 658,761 | 567,912,905 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00% | 237 | 227,269 | 14,302,661 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00% | 103 | 53,924 | 8,717,335 |
| CAVERTON | 6.20 | 6.20 | 0.00 | 0.00 | 6.20 | 0.00 | 0.00% | 98 | 342,629 | 2,130,811 |
| CHAMPION | 13.20 | 13.20 | 13.30 | 13.20 | 13.30 | 0.10 | 0.76% | 153 | 2,274,451 | 30,646,784 |
| CHAMS | 4.02 | 4.02 | 4.10 | 4.03 | 4.10 | 0.08 | 1.99% | 644 | 11,679,717 | 47,687,314 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 14 | 6,300 | 78,197 |
| CILEASING | 6.40 | 6.40 | 6.45 | 6.45 | 6.45 | 0.05 | 0.78% | 122 | 947,304 | 6,131,187 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 12 | 13,626 | 1,646,288 |
| CONHALLPLC | 9.04 | 9.04 | 9.08 | 8.23 | 8.68 | (0.36) | -3.98% | 355 | 6,484,295 | 56,395,044 |
| CONOIL | 194.00 | 194.00 | 213.00 | 213.00 | 213.00 | 19.00 | 9.79% | 230 | 443,395 | 93,489,511 |
| CORNERST | 4.95 | 4.95 | 5.40 | 5.00 | 5.40 | 0.45 | 9.09% | 85 | 10,931,908 | 55,026,833 |
| CUSTODIAN | 81.25 | 81.25 | 0.00 | 0.00 | 81.25 | 0.00 | 0.00% | 263 | 607,604 | 46,225,614 |
| CUTIX | 3.00 | 3.00 | 3.00 | 2.90 | 3.00 | 0.00 | 0.00% | 258 | 2,725,190 | 8,147,649 |
| CWG | 21.05 | 21.05 | 0.00 | 0.00 | 21.05 | 0.00 | 0.00% | 235 | 876,487 | 18,136,709 |
| DAARCOMM | 1.91 | 1.91 | 1.88 | 1.79 | 1.79 | (0.12) | -6.28% | 167 | 2,795,227 | 5,177,933 |
| DANGCEM | 1155.00 | 1155.00 | 0.00 | 0.00 | 1155.00 | 0.00 | 0.00% | 2073 | 959,253 | 1,072,199,318 |
| DANGSUGAR | 80.60 | 80.60 | 80.45 | 78.00 | 78.00 | (2.60) | -3.23% | 2251 | 3,180,441 | 253,447,854 |
| DEAPCAP | 5.50 | 5.50 | 5.20 | 5.05 | 5.05 | (0.45) | -8.18% | 141 | 2,215,382 | 11,541,855 |
| ELLAHLAKES | 9.80 | 9.80 | 9.60 | 9.00 | 9.00 | (0.80) | -8.16% | 471 | 6,849,581 | 63,893,419 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00% | 5 | 290 | 11,835 |
| ETERNA | 30.80 | 30.80 | 0.00 | 0.00 | 30.80 | 0.00 | 0.00% | 195 | 828,087 | 25,033,324 |
| ETI | 95.20 | 95.20 | 0.00 | 0.00 | 95.20 | 0.00 | 0.00% | 115 | 237,768 | 20,389,277 |
| ETRANZACT | 14.90 | 14.90 | 16.30 | 16.30 | 16.30 | 1.40 | 9.40% | 85 | 724,590 | 11,830,423 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 25 | 3,898 | 736,722 |
| FCMB | 11.15 | 11.15 | 11.35 | 11.05 | 11.10 | (0.05) | -0.45% | 745 | 16,614,467 | 185,782,844 |
| FIDELITYBK | 19.50 | 19.50 | 20.70 | 19.40 | 19.40 | (0.10) | -0.51% | 734 | 9,164,802 | 179,676,035 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 101.20 | 0.00 | 0.00% | 1158 | 2,784,269 | 273,794,857 |
| FIRSTHOLDCO | 64.00 | 64.00 | 65.10 | 63.00 | 63.00 | (1.00) | -1.56% | 932 | 8,260,960 | 533,097,184 |
| FTGINSURE | 0.99 | 0.99 | 0.99 | 0.98 | 0.99 | 0.00 | 0.00% | 85 | 1,939,070 | 1,900,456 |
| FTNCOCOA | 8.78 | 8.78 | 9.20 | 8.78 | 8.79 | 0.01 | 0.11% | 343 | 3,784,094 | 33,543,421 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 39 | 1,555 | 1,585,012 |
| GTCO | 135.65 | 135.65 | 135.00 | 126.00 | 126.00 | (9.65) | -7.11% | 4143 | 20,240,265 | 2,645,976,755 |
| GUINEAINS | 1.10 | 1.10 | 1.10 | 1.08 | 1.08 | (0.02) | -1.82% | 63 | 1,272,490 | 1,382,742 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 365.50 | 0.00 | 0.00% | 301 | 114,606 | 39,858,328 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 3.92 | 0.00 | 0.00% | 37 | 72,565 | 267,517 |
| HONYFLOUR | 17.85 | 17.85 | 17.55 | 17.55 | 17.55 | (0.30) | -1.68% | 332 | 923,402 | 16,214,038 |
| IKEJAHOTEL | 47.45 | 47.45 | 0.00 | 0.00 | 47.45 | 0.00 | 0.00% | 178 | 202,470 | 9,379,346 |
| IMG | 37.60 | 37.60 | 0.00 | 0.00 | 37.60 | 0.00 | 0.00% | 26 | 67,402 | 2,396,483 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00% | 18 | 32,440 | 366,375 |
| INTBREW | 11.50 | 11.50 | 11.70 | 11.20 | 11.20 | (0.30) | -2.61% | 196 | 1,580,252 | 17,963,432 |
| INTENEGINS | 6.40 | 6.40 | 5.76 | 5.76 | 5.76 | (0.64) | -10.00% | 311 | 3,157,803 | 18,192,211 |
| JAIZBANK | 9.10 | 9.10 | 9.00 | 8.80 | 8.80 | (0.30) | -3.30% | 1340 | 8,275,586 | 74,065,665 |
| JAPAULGOLD | 3.46 | 3.46 | 3.50 | 3.38 | 3.40 | (0.06) | -1.73% | 410 | 10,017,220 | 34,234,908 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 96 | 61,693 | 17,261,701 |
| JOHNHOLT | 13.60 | 13.60 | 0.00 | 0.00 | 13.60 | 0.00 | 0.00% | 80 | 149,216 | 2,014,607 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 5 | 2,453 | 17,164 |
| LASACO | 1.93 | 1.93 | 2.00 | 1.93 | 2.00 | 0.07 | 3.63% | 110 | 4,238,122 | 8,444,101 |
| LEARNAFRCA | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00% | 80 | 128,445 | 1,323,334 |
| LEGENDINT | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 0.00 | 0.00% | 20 | 187,630 | 1,112,115 |
| LINKASSURE | 1.75 | 1.75 | 1.79 | 1.63 | 1.70 | (0.05) | -2.86% | 115 | 4,909,823 | 8,377,201 |
| LIVESTOCK | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 218 | 1,645,808 | 14,576,619 |
| LIVINGTRUST | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00% | 62 | 402,235 | 1,604,755 |
| MANSARD | 13.70 | 13.70 | 0.00 | 0.00 | 13.70 | 0.00 | 0.00% | 180 | 837,782 | 11,143,592 |
| MAYBAKER | 42.55 | 42.55 | 0.00 | 0.00 | 42.55 | 0.00 | 0.00% | 412 | 515,180 | 21,445,227 |
| MBENEFIT | 4.02 | 4.02 | 4.00 | 3.90 | 4.00 | (0.02) | -0.50% | 251 | 4,092,555 | 16,123,019 |
| MCNICHOLS | 7.10 | 7.10 | 7.15 | 7.00 | 7.00 | (0.10) | -1.41% | 165 | 1,922,182 | 13,547,537 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 55 | 101,280 | 8,654,376 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 60 | 169,948 | 3,167,112 |
| MORISON | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00% | 5 | 3,477 | 34,780 |
| MTNN | 800.00 | 800.00 | 0.00 | 0.00 | 800.00 | 0.00 | 0.00% | 4268 | 6,084,993 | 4,786,958,960 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 14 | 26,694 | 612,627 |
| NAHCO | 163.00 | 163.00 | 170.00 | 165.00 | 165.00 | 2.00 | 1.23% | 669 | 1,570,404 | 256,755,685 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 219.50 | 0.00 | 0.00% | 248 | 355,140 | 71,728,717 |
| NB | 79.50 | 79.50 | 0.00 | 0.00 | 79.50 | 0.00 | 0.00% | 278 | 1,237,555 | 99,742,177 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 19 | 4,312 | 625,671 |
| NEIMETH | 7.70 | 7.70 | 8.45 | 8.45 | 8.45 | 0.75 | 9.74% | 104 | 1,582,461 | 13,346,101 |
| NEM | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.00 | 0.00% | 118 | 509,262 | 16,189,688 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 253 | 236,459 | 667,163,243 |
| NGXGROUP | 137.40 | 137.40 | 135.00 | 135.00 | 135.00 | (2.40) | -1.75% | 1088 | 2,568,200 | 346,687,071 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 23 | 30,828 | 4,374,493 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 17 | 1,869 | 133,634 |
| NPFMCRFBK | 5.10 | 5.10 | 5.35 | 5.35 | 5.35 | 0.25 | 4.90% | 166 | 1,086,660 | 5,668,721 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 22 | 9,068 | 933,913 |
| NSLTECH | 0.85 | 0.85 | 0.87 | 0.81 | 0.81 | (0.04) | -4.71% | 188 | 10,346,284 | 8,636,235 |
| OANDO | 47.80 | 47.80 | 49.80 | 45.00 | 46.45 | (1.35) | -2.82% | 812 | 7,625,693 | 360,500,103 |
| OKOMUOIL | 1575.00 | 1575.00 | 0.00 | 0.00 | 1575.00 | 0.00 | 0.00% | 606 | 241,831 | 347,871,409 |
| OMATEK | 1.91 | 1.91 | 2.02 | 2.02 | 2.02 | 0.11 | 5.76% | 100 | 1,001,813 | 1,977,849 |
| PREMPAINTS | 33.75 | 33.75 | 0.00 | 0.00 | 33.75 | 0.00 | 0.00% | 101 | 179,901 | 5,593,292 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 431 | 408,394 | 858,289,794 |
| PRESTIGE | 1.43 | 1.43 | 1.57 | 1.50 | 1.57 | 0.14 | 9.79% | 73 | 3,300,279 | 5,113,057 |
| PZ | 94.95 | 94.95 | 0.00 | 0.00 | 94.95 | 0.00 | 0.00% | 207 | 619,645 | 53,498,048 |
| REDSTAREX | 30.65 | 30.65 | 0.00 | 0.00 | 30.65 | 0.00 | 0.00% | 12 | 10,010 | 276,276 |
| REGALINS | 1.01 | 1.01 | 1.02 | 0.98 | 0.98 | (0.03) | -2.97% | 84 | 3,123,200 | 3,108,741 |
| ROYALEX | 1.65 | 1.80 | 1.81 | 1.55 | 1.70 | 0.05 | 2.78% | 418 | 18,039,688 | 31,804,894 |
| RTBRISCOE | 12.65 | 12.65 | 0.00 | 0.00 | 12.65 | 0.00 | 0.00% | 158 | 747,520 | 9,126,360 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 24 | 16,944 | 504,084 |
| SEPLAT | 11363.90 | 11363.90 | 0.00 | 0.00 | 11363.90 | 0.00 | 0.00% | 557 | 346,351 | 3,544,877,267 |
| SKYAVN | 155.75 | 155.75 | 0.00 | 0.00 | 155.75 | 0.00 | 0.00% | 9 | 26,097 | 3,658,799 |
| SOVRENINS | 2.51 | 2.51 | 2.30 | 2.27 | 2.30 | (0.21) | -8.37% | 68 | 1,113,398 | 2,553,521 |
| STANBIC | 171.90 | 171.90 | 0.00 | 0.00 | 171.90 | 0.00 | 0.00% | 450 | 1,044,646 | 179,301,994 |
| STERLINGNG | 7.70 | 7.70 | 7.90 | 7.50 | 7.80 | 0.10 | 1.30% | 438 | 100,900,446 | 782,819,388 |
| SUNUASSUR | 3.97 | 3.97 | 3.99 | 3.58 | 3.58 | (0.39) | -9.82% | 53 | 1,541,903 | 6,030,397 |
| TANTALIZER | 4.69 | 4.69 | 4.71 | 4.50 | 4.50 | (0.19) | -4.05% | 372 | 5,360,917 | 24,564,451 |
| TIP | 32.00 | 32.00 | 31.30 | 30.00 | 31.30 | (0.70) | -2.19% | 1105 | 8,288,366 | 253,710,457 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 58 | 7,394 | 4,258,944 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 93 | 7,280 | 1,658,314 |
| TRANSCORP | 42.75 | 42.75 | 43.00 | 43.00 | 43.00 | 0.25 | 0.58% | 279 | 900,507 | 38,892,465 |
| TRANSEXPR | 4.78 | 4.78 | 0.00 | 0.00 | 4.78 | 0.00 | 0.00% | 29 | 53,354 | 241,884 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 38 | 18,037 | 3,986,177 |
| TRIPPLEG | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00% | 35 | 150,662 | 579,809 |
| UACN | 181.00 | 181.00 | 185.00 | 177.40 | 185.00 | 4.00 | 2.21% | 272 | 49,371,071 | 9,115,434,759 |
| UBA | 43.00 | 43.00 | 43.00 | 41.35 | 41.40 | (1.60) | -3.72% | 1631 | 8,702,715 | 367,778,481 |
| UCAP | 18.30 | 18.30 | 18.30 | 18.00 | 18.25 | (0.05) | -0.27% | 673 | 10,424,211 | 189,045,751 |
| UNILEVER | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00% | 252 | 749,208 | 96,584,369 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 18 | 29,655 | 634,617 |
| UNIVINSURE | 1.08 | 1.08 | 1.10 | 1.06 | 1.10 | 0.02 | 1.85% | 123 | 3,759,002 | 4,069,122 |
| UPDC | 3.65 | 3.65 | 4.00 | 3.55 | 3.55 | (0.10) | -2.74% | 274 | 10,927,123 | 41,585,630 |
| UPL | 6.00 | 6.00 | 6.00 | 5.95 | 5.95 | (0.05) | -0.83% | 102 | 1,071,540 | 6,437,453 |
| VERITASKAP | 1.50 | 1.50 | 1.55 | 1.49 | 1.50 | 0.00 | 0.00% | 169 | 11,025,252 | 16,619,194 |
| VFDGROUP | 10.50 | 10.50 | 10.50 | 10.00 | 10.05 | (0.45) | -4.29% | 229 | 3,489,627 | 35,355,145 |
| VITAFOAM | 210.00 | 210.00 | 189.00 | 189.00 | 189.00 | (21.00) | -10.00% | 209 | 361,710 | 68,395,865 |
| WAPCO | 330.00 | 330.00 | 0.00 | 0.00 | 330.00 | 0.00 | 0.00% | 772 | 914,838 | 297,430,100 |
| WAPIC | 2.55 | 2.55 | 2.55 | 2.54 | 2.55 | 0.00 | 0.00% | 161 | 4,308,652 | 10,974,442 |
| WEMABANK | 30.95 | 30.95 | 30.90 | 30.50 | 30.90 | (0.05) | -0.16% | 558 | 5,306,754 | 162,869,375 |
| ZENITHBANK | 123.50 | 123.50 | 122.95 | 118.10 | 120.00 | (3.50) | -2.83% | 4174 | 24,937,480 | 3,009,197,625 |
| ZICHIS | 30.00 | 30.00 | 31.00 | 31.00 | 31.00 | 1.00 | 3.33% | 377 | 2,162,517 | 64,444,222 |
| TOTAL TRANSACTION | 54,797 | 534,490,185 | 36,727,348,155 |
