| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | (0.20) | -1.94% | 271 | 1,100,518 | 11,087,113 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00% | 204 | 348,642 | 2,521,402 |
| ACADEMY | 8.10 | 8.10 | 0.00 | 0.00 | 8.10 | 0.00 | 0.00% | 77 | 247,259 | 1,906,208 |
| ACCESSCORP | 23.95 | 24.00 | 24.10 | 23.50 | 23.50 | (0.45) | -1.88% | 2086 | 130,000,000 | 3,070,000,000 |
| AFRIPRUD | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 0.00 | 0.00% | 176 | 1,071,832 | 13,672,628 |
| AIICO | 4.57 | 4.57 | 4.56 | 4.40 | 4.40 | (0.17) | -3.72% | 570 | 8,913,028 | 40,190,215 |
| AIRTELAFRI | 4021.20 | 4021.20 | 0.00 | 0.00 | 4021.20 | 0.00 | 0.00% | 2 | 51 | 225,588 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 30 | 19,424 | 187,675 |
| ARADEL | 1670.00 | 1670.00 | 1670.00 | 1669.00 | 1670.00 | 0.00 | 0.00% | 1740 | 4,095,567 | 6,790,000,000 |
| AUSTINLAZ | 3.90 | 3.90 | 0.00 | 0.00 | 3.90 | 0.00 | 0.00% | 84 | 201,541 | 770,700 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 73 | 37,214 | 4,943,880 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00% | 230 | 34,692 | 17,963,231 |
| BUACEMENT | 378.00 | 378.00 | 0.00 | 0.00 | 378.00 | 0.00 | 0.00% | 1306 | 1,267,047 | 439,000,000 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00% | 754 | 104,396 | 90,095,322 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00% | 225 | 506,444 | 31,526,737 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00% | 78 | 23,356 | 3,721,472 |
| CAVERTON | 6.20 | 6.20 | 6.05 | 5.70 | 5.70 | (0.50) | -8.07% | 134 | 841,238 | 4,894,496 |
| CHAMPION | 13.30 | 13.30 | 13.35 | 13.20 | 13.35 | 0.05 | 0.38% | 137 | 3,780,684 | 51,011,561 |
| CHAMS | 4.10 | 4.10 | 4.10 | 4.00 | 4.01 | (0.09) | -2.20% | 728 | 14,742,351 | 59,655,474 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 8 | 24,453 | 292,891 |
| CILEASING | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | (0.45) | -6.98% | 139 | 1,867,273 | 11,318,669 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 11 | 34,820 | 4,191,112 |
| CONHALLPLC | 8.68 | 8.68 | 7.82 | 7.82 | 7.82 | (0.86) | -9.91% | 150 | 2,801,111 | 21,927,209 |
| CONOIL | 213.00 | 213.00 | 210.00 | 191.70 | 210.00 | (3.00) | -1.41% | 357 | 3,205,690 | 628,000,000 |
| CORNERST | 5.40 | 5.40 | 5.90 | 5.35 | 5.90 | 0.50 | 9.26% | 140 | 5,154,118 | 29,409,880 |
| CUSTODIAN | 81.25 | 81.25 | 0.00 | 0.00 | 81.25 | 0.00 | 0.00% | 269 | 416,379 | 31,368,525 |
| CUTIX | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | (0.02) | -0.67% | 162 | 1,260,849 | 3,761,704 |
| CWG | 21.05 | 21.05 | 0.00 | 0.00 | 21.05 | 0.00 | 0.00% | 236 | 1,383,020 | 28,848,831 |
| DAARCOMM | 1.79 | 1.70 | 1.70 | 1.70 | 1.70 | (0.09) | -5.03% | 195 | 2,337,896 | 4,084,762 |
| DANGCEM | 1155.00 | 1155.00 | 0.00 | 0.00 | 1155.00 | 0.00 | 0.00% | 1898 | 744,452 | 793,000,000 |
| DANGSUGAR | 78.00 | 78.00 | 79.90 | 75.05 | 79.50 | 1.50 | 1.92% | 1675 | 4,507,610 | 347,000,000 |
| DEAPCAP | 5.05 | 5.05 | 4.96 | 4.68 | 4.68 | (0.37) | -7.33% | 215 | 3,510,327 | 16,872,948 |
| ELLAHLAKES | 9.00 | 9.00 | 9.00 | 8.60 | 8.65 | (0.35) | -3.89% | 392 | 6,059,925 | 54,212,406 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00% | 5 | 561 | 21,391 |
| ETERNA | 30.80 | 30.80 | 0.00 | 0.00 | 30.80 | 0.00 | 0.00% | 137 | 411,218 | 12,264,766 |
| ETI | 95.20 | 95.20 | 0.00 | 0.00 | 95.20 | 0.00 | 0.00% | 59 | 80,004 | 6,856,373 |
| ETRANZACT | 16.30 | 16.30 | 16.70 | 16.35 | 16.35 | 0.05 | 0.31% | 187 | 555,211 | 9,147,580 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 23 | 11,149 | 2,107,161 |
| FCMB | 11.10 | 11.10 | 11.10 | 10.85 | 11.00 | (0.10) | -0.90% | 707 | 13,702,611 | 150,000,000 |
| FIDELITYBK | 19.40 | 19.40 | 19.05 | 18.55 | 18.80 | (0.60) | -3.09% | 823 | 13,455,262 | 253,000,000 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 101.20 | 0.00 | 0.00% | 905 | 632,224 | 60,326,838 |
| FIRSTHOLDCO | 63.00 | 63.00 | 62.20 | 60.25 | 60.50 | (2.50) | -3.97% | 1077 | 11,999,508 | 734,000,000 |
| FTNCOCOA | 8.79 | 8.79 | 8.50 | 8.15 | 8.50 | (0.29) | -3.30% | 311 | 2,576,084 | 21,579,166 |
| GEREGU | 1132.50 | 1132.50 | 1019.30 | 1019.30 | 1019.30 | (113.20) | -10.00% | 33 | 4,804,106 | 4,900,000,000 |
| GTCO | 126.00 | 126.00 | 129.00 | 128.05 | 129.00 | 3.00 | 2.38% | 2884 | 15,048,141 | 1,940,000,000 |
| GUINEAINS | 1.08 | 1.08 | 1.12 | 0.98 | 0.98 | (0.10) | -9.26% | 100 | 3,593,376 | 3,780,122 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 365.50 | 0.00 | 0.00% | 287 | 127,745 | 42,616,511 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 3.92 | 0.00 | 0.00% | 41 | 42,906 | 159,560 |
| HONYFLOUR | 17.55 | 17.55 | 0.00 | 0.00 | 17.55 | 0.00 | 0.00% | 370 | 1,889,377 | 32,487,906 |
| IKEJAHOTEL | 47.45 | 47.45 | 44.60 | 44.60 | 44.60 | (2.85) | -6.01% | 98 | 433,128 | 19,075,807 |
| IMG | 37.60 | 37.60 | 34.10 | 34.10 | 34.10 | (3.50) | -9.31% | 22 | 998,410 | 34,054,633 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00% | 36 | 178,939 | 1,889,132 |
| INTBREW | 11.20 | 11.20 | 12.30 | 10.10 | 11.00 | (0.20) | -1.79% | 350 | 22,058,839 | 248,000,000 |
| INTENEGINS | 5.76 | 5.76 | 5.96 | 5.19 | 5.19 | (0.57) | -9.90% | 568 | 7,453,853 | 39,136,426 |
| JAIZBANK | 8.80 | 8.80 | 9.15 | 8.80 | 8.80 | 0.00 | 0.00% | 1243 | 115,000,000 | 1,040,000,000 |
| JAPAULGOLD | 3.40 | 3.40 | 3.47 | 3.06 | 3.36 | (0.04) | -1.18% | 407 | 11,982,456 | 40,072,700 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 64 | 27,884 | 7,801,943 |
| JOHNHOLT | 13.60 | 13.60 | 0.00 | 0.00 | 13.60 | 0.00 | 0.00% | 67 | 155,095 | 2,036,142 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 4 | 1,920 | 13,561 |
| LASACO | 2.00 | 2.00 | 2.03 | 1.95 | 1.95 | (0.05) | -2.50% | 108 | 7,492,604 | 14,814,115 |
| LEARNAFRCA | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00% | 97 | 222,485 | 2,235,152 |
| LEGENDINT | 5.80 | 5.80 | 5.80 | 5.25 | 5.25 | (0.55) | -9.48% | 42 | 1,198,002 | 6,783,298 |
| LINKASSURE | 1.70 | 1.70 | 1.70 | 1.60 | 1.60 | (0.10) | -5.88% | 162 | 17,015,540 | 27,685,822 |
| LIVESTOCK | 9.00 | 9.00 | 8.80 | 8.75 | 8.75 | (0.25) | -2.78% | 182 | 2,022,364 | 17,675,603 |
| LIVINGTRUST | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | (0.20) | -5.00% | 47 | 374,029 | 1,468,669 |
| MANSARD | 13.70 | 13.70 | 13.00 | 13.00 | 13.00 | (0.70) | -5.11% | 118 | 821,744 | 10,667,750 |
| MAYBAKER | 42.55 | 42.55 | 40.00 | 40.00 | 40.00 | (2.55) | -5.99% | 542 | 951,499 | 37,915,917 |
| MBENEFIT | 4.00 | 4.00 | 4.00 | 3.80 | 3.80 | (0.20) | -5.00% | 210 | 2,456,658 | 9,453,015 |
| MCNICHOLS | 7.00 | 7.00 | 7.50 | 7.20 | 7.50 | 0.50 | 7.14% | 166 | 2,710,360 | 19,482,603 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 52 | 53,846 | 4,601,141 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 36 | 24,610 | 459,330 |
| MORISON | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00% | 4 | 24,424 | 234,849 |
| MTNN | 800.00 | 800.00 | 0.00 | 0.00 | 800.00 | 0.00 | 0.00% | 4818 | 10,858,067 | 8,190,000,000 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 17 | 7,277 | 167,007 |
| NAHCO | 165.00 | 165.00 | 0.00 | 0.00 | 165.00 | 0.00 | 0.00% | 582 | 779,784 | 121,000,000 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 219.50 | 0.00 | 0.00% | 382 | 6,965,781 | 1,380,000,000 |
| NB | 79.50 | 79.50 | 80.50 | 80.00 | 80.00 | 0.50 | 0.63% | 390 | 3,249,325 | 259,000,000 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 12 | 2,809 | 407,586 |
| NEIMETH | 8.45 | 8.45 | 9.25 | 9.00 | 9.25 | 0.80 | 9.47% | 381 | 6,501,978 | 59,088,924 |
| NEM | 31.90 | 31.90 | 0.00 | 0.00 | 31.90 | 0.00 | 0.00% | 69 | 204,489 | 6,219,105 |
| NESTLE | 3125.00 | 3125.00 | 0.00 | 0.00 | 3125.00 | 0.00 | 0.00% | 189 | 118,197 | 338,000,000 |
| NGXGROUP | 135.00 | 135.00 | 135.00 | 129.00 | 129.00 | (6.00) | -4.44% | 1000 | 1,510,982 | 200,000,000 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 32 | 27,399 | 3,887,918 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 8 | 344 | 24,596 |
| NPFMCRFBK | 5.35 | 5.35 | 5.35 | 4.90 | 4.90 | (0.45) | -8.41% | 171 | 3,572,537 | 17,905,583 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 16 | 4,501 | 460,763 |
| NSLTECH | 0.81 | 0.81 | 0.85 | 0.80 | 0.80 | (0.01) | -1.24% | 267 | 8,356,788 | 6,820,521 |
| OANDO | 46.45 | 46.45 | 47.00 | 46.90 | 47.00 | 0.55 | 1.18% | 581 | 3,708,240 | 175,000,000 |
| OKOMUOIL | 1575.00 | 1575.00 | 1418.00 | 1418.00 | 1418.00 | (157.00) | -9.97% | 528 | 204,506 | 290,000,000 |
| OMATEK | 2.02 | 2.02 | 2.21 | 1.98 | 1.98 | (0.04) | -1.98% | 124 | 1,017,568 | 2,066,897 |
| PREMPAINTS | 33.75 | 33.75 | 0.00 | 0.00 | 33.75 | 0.00 | 0.00% | 42 | 40,911 | 1,258,049 |
| PRESCO | 2,300.00 | 2,300.00 | 0.00 | 0.00 | 2,300.00 | 0.00 | 0.00% | 207 | 26,406 | 54,660,420 |
| PRESTIGE | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | (0.11) | -7.01% | 140 | 1,235,339 | 1,864,887 |
| PZ | 94.95 | 94.95 | 0.00 | 0.00 | 94.95 | 0.00 | 0.00% | 235 | 513,748 | 44,151,556 |
| REDSTAREX | 30.65 | 30.65 | 27.60 | 27.60 | 27.60 | (3.05) | -9.95% | 26 | 133,270 | 3,678,282 |
| REGALINS | 0.98 | 0.98 | 1.02 | 1.00 | 1.00 | 0.02 | 2.04% | 92 | 2,386,168 | 2,407,086 |
| ROYALEX | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 110 | 1,419,625 | 2,318,017 |
| RTBRISCOE | 12.65 | 12.65 | 11.95 | 11.50 | 11.95 | (0.70) | -5.53% | 179 | 1,322,601 | 15,745,843 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 13 | 9,819 | 292,115 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00% | 291 | 56,967 | 583,000,000 |
| SKYAVN | 155.75 | 155.75 | 0.00 | 0.00 | 155.75 | 0.00 | 0.00% | 15 | 3,478 | 487,616 |
| SOVRENINS | 2.30 | 2.30 | 2.38 | 2.15 | 2.15 | (0.15) | -6.52% | 81 | 1,483,357 | 3,353,620 |
| STANBIC | 171.90 | 171.90 | 166.60 | 166.60 | 166.60 | (5.30) | -3.08% | 357 | 482,117 | 81,127,015 |
| STERLINGNG | 7.80 | 7.80 | 7.80 | 7.45 | 7.80 | 0.00 | 0.00% | 389 | 31,102,685 | 237,000,000 |
| SUNUASSUR | 3.58 | 3.58 | 3.72 | 3.72 | 3.72 | 0.14 | 3.91% | 44 | 358,001 | 1,343,074 |
| TANTALIZER | 4.50 | 4.50 | 4.50 | 4.25 | 4.26 | (0.24) | -5.33% | 338 | 7,278,632 | 31,722,334 |
| TIP | 31.30 | 31.30 | 30.00 | 29.00 | 29.00 | (2.30) | -7.35% | 1160 | 8,332,972 | 246,000,000 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 38 | 1,633 | 940,608 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 99 | 103,176 | 24,796,792 |
| TRANSCORP | 43.00 | 43.00 | 43.00 | 40.00 | 41.00 | (2.00) | -4.65% | 454 | 4,295,461 | 180,000,000 |
| TRANSEXPR | 4.78 | 4.78 | 0.00 | 0.00 | 4.78 | 0.00 | 0.00% | 27 | 131,602 | 593,598 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 42 | 16,368 | 3,617,328 |
| TRIPPLEG | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00% | 44 | 174,683 | 638,625 |
| UACN | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.00 | 0.00% | 277 | 4,815,688 | 889,000,000 |
| UBA | 41.40 | 41.40 | 41.20 | 41.05 | 41.20 | (0.20) | -0.48% | 1549 | 9,876,216 | 407,000,000 |
| UCAP | 18.25 | 18.25 | 18.20 | 16.50 | 17.70 | (0.55) | -3.01% | 621 | 16,438,310 | 280,000,000 |
| UNILEVER | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00% | 134 | 1,463,864 | 184,000,000 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 6 | 952 | 20,373 |
| UNIVINSURE | 1.10 | 1.10 | 1.10 | 1.06 | 1.07 | (0.03) | -2.73% | 78 | 5,543,115 | 5,950,110 |
| UPDC | 3.55 | 3.55 | 3.80 | 3.55 | 3.65 | 0.10 | 2.82% | 160 | 1,981,429 | 7,185,426 |
| UPL | 5.95 | 5.95 | 6.00 | 5.45 | 5.45 | (0.50) | -8.40% | 95 | 993,839 | 5,613,133 |
| VERITASKAP | 1.50 | 1.50 | 1.54 | 1.47 | 1.50 | 0.00 | 0.00% | 153 | 6,561,975 | 9,820,780 |
| VFDGROUP | 10.05 | 10.05 | 11.05 | 10.40 | 10.85 | 0.80 | 7.96% | 295 | 5,343,815 | 56,694,593 |
| VITAFOAM | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00% | 309 | 398,264 | 68,583,612 |
| WAPCO | 330.00 | 330.00 | 0.00 | 0.00 | 330.00 | 0.00 | 0.00% | 983 | 2,640,903 | 850,000,000 |
| WAPIC | 2.55 | 2.55 | 2.55 | 2.50 | 2.55 | 0.00 | 0.00% | 110 | 4,764,753 | 11,966,354 |
| WEMABANK | 30.90 | 30.90 | 31.40 | 29.90 | 30.00 | (0.90) | -2.91% | 698 | 11,833,772 | 357,000,000 |
| ZENITHBANK | 120.00 | 120.00 | 119.65 | 118.40 | 119.00 | (1.00) | -0.83% | 3650 | 15,386,707 | 1,830,000,000 |
| ZICHIS | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00% | 326 | 1,432,824 | 42,222,552 |
