| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 11.95 | 11.95 | 0.00 | 0.00 | 11.95 | 0.00 | 0.00% | 225 | 776,272 | 8,509,821 |
| ABCTRANS | 8.25 | 8.25 | 9.07 | 9.07 | 9.07 | 0.82 | 9.94% | 1340 | 5,299,754 | 47,796,927 |
| ACADEMY | 8.35 | 8.35 | 0.00 | 0.00 | 8.35 | 0.00 | 0.00% | 104 | 478,833 | 3,943,630 |
| ACCESSCORP | 27.00 | 27.50 | 28.00 | 25.25 | 25.75 | (1.25) | -4.63% | 3844 | 103,485,829 | 2,717,025,367 |
| AFRIPRUD | 16.90 | 16.90 | 18.40 | 16.00 | 16.20 | (0.70) | -4.14% | 460 | 5,792,799 | 98,337,672 |
| AIICO | 4.10 | 4.10 | 4.20 | 4.04 | 4.12 | 0.02 | 0.49% | 1083 | 42,155,889 | 172,231,091 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 6 | 580 | 1,448,260 |
| ALEX | 17.20 | 17.20 | 0.00 | 0.00 | 17.20 | 0.00 | 0.00% | 54 | 121,963 | 2,173,568 |
| ARADEL | 1096.70 | 1096.70 | 1094.00 | 1094.00 | 1094.00 | (2.70) | -0.25% | 2391 | 5,061,836 | 5,498,227,297 |
| AUSTINLAZ | 4.80 | 4.80 | 5.00 | 4.80 | 5.00 | 0.20 | 4.17% | 161 | 1,915,878 | 9,352,047 |
| AVAIF | 1000000.00 | 1000000.00 | 0.00 | 0.00 | 1000000.00 | 0.00 | 0.00% | 1 | 1 | 1,000,000 |
| BERGER | 75.00 | 75.00 | 74.00 | 70.60 | 74.00 | (1.00) | -1.33% | 256 | 843,556 | 60,270,190 |
| BETAGLAS | 453.20 | 453.20 | 0.00 | 0.00 | 453.20 | 0.00 | 0.00% | 875 | 733,650 | 362,019,561 |
| BUACEMENT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 1805 | 2,868,221 | 575,237,959 |
| BUAFOODS | 798.90 | 798.90 | 845.00 | 845.00 | 845.00 | 46.10 | 5.77% | 1494 | 2,467,551 | 1,902,711,299 |
| CADBURY | 68.00 | 68.00 | 69.90 | 69.00 | 69.00 | 1.00 | 1.47% | 599 | 5,037,910 | 348,898,582 |
| CAP | 109.00 | 109.00 | 0.00 | 0.00 | 109.00 | 0.00 | 0.00% | 110 | 163,552 | 17,198,567 |
| CAVERTON | 7.05 | 7.05 | 7.05 | 6.90 | 6.90 | (0.15) | -2.13% | 268 | 5,439,613 | 38,214,380 |
| CHAMPION | 17.15 | 17.15 | 0.00 | 0.00 | 17.15 | 0.00 | 0.00% | 205 | 986,146 | 16,422,997 |
| CHAMS | 4.40 | 4.40 | 4.60 | 4.40 | 4.50 | 0.10 | 2.27% | 796 | 20,507,123 | 91,843,846 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 25 | 33,986 | 479,315 |
| CILEASING | 7.20 | 7.20 | 7.20 | 7.10 | 7.10 | (0.10) | -1.39% | 141 | 1,624,198 | 12,239,274 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 28 | 27,641 | 3,034,107 |
| CONHALLPLC | 4.80 | 4.80 | 4.83 | 4.80 | 4.80 | 0.00 | 0.00% | 204 | 7,307,024 | 35,237,820 |
| CONOIL | 169.00 | 169.00 | 0.00 | 0.00 | 169.00 | 0.00 | 0.00% | 143 | 30,450 | 4,670,550 |
| CORNERST | 6.10 | 6.38 | 6.38 | 6.10 | 6.20 | 0.10 | 1.64% | 142 | 2,973,594 | 18,519,608 |
| CUSTODIAN | 56.00 | 56.00 | 56.05 | 55.80 | 56.00 | 0.00 | 0.00% | 294 | 4,542,659 | 254,483,394 |
| CUTIX | 3.81 | 3.81 | 4.15 | 3.85 | 4.09 | 0.28 | 7.35% | 654 | 23,785,664 | 96,153,810 |
| CWG | 23.25 | 23.25 | 23.45 | 21.05 | 23.45 | 0.20 | 0.86% | 511 | 5,164,040 | 114,879,747 |
| DAARCOMM | 2.76 | 2.76 | 2.81 | 2.49 | 2.77 | 0.01 | 0.36% | 659 | 10,045,399 | 27,236,911 |
| DANGCEM | 798.60 | 798.60 | 799.90 | 799.90 | 799.90 | 1.30 | 0.16% | 2502 | 2,494,461 | 1,966,389,245 |
| DANGSUGAR | 83.70 | 83.70 | 83.40 | 80.00 | 83.40 | (0.30) | -0.36% | 2673 | 7,800,468 | 630,971,746 |
| DEAPCAP | 7.64 | 7.64 | 8.00 | 6.88 | 7.00 | (0.64) | -8.38% | 799 | 18,993,185 | 134,679,791 |
| ELLAHLAKES | 14.50 | 14.50 | 14.55 | 14.00 | 14.10 | (0.40) | -2.76% | 752 | 8,209,038 | 117,140,630 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00% | 8 | 8,268 | 301,782 |
| ETERNA | 31.00 | 31.00 | 33.00 | 32.00 | 32.00 | 1.00 | 3.23% | 296 | 1,393,053 | 45,092,852 |
| ETI | 44.00 | 44.00 | 45.00 | 43.00 | 43.00 | (1.00) | -2.27% | 258 | 4,712,054 | 209,128,094 |
| ETRANZACT | 22.95 | 22.95 | 23.00 | 22.95 | 23.00 | 0.05 | 0.22% | 300 | 1,289,481 | 29,563,450 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 93 | 66,684 | 8,642,246 |
| FCMB | 11.60 | 11.60 | 12.00 | 11.50 | 11.85 | 0.25 | 2.16% | 884 | 18,019,151 | 213,705,991 |
| FIDELITYBK | 21.30 | 21.30 | 21.30 | 20.00 | 20.80 | (0.50) | -2.35% | 1045 | 30,182,744 | 623,259,247 |
| FIDSON | 73.00 | 73.00 | 74.00 | 74.00 | 74.00 | 1.00 | 1.37% | 1177 | 1,273,644 | 92,876,328 |
| FIRSTHOLDCO | 48.30 | 48.30 | 48.95 | 48.30 | 48.50 | 0.20 | 0.41% | 842 | 54,323,003 | 2,642,541,259 |
| FTGINSURE | 0.42 | 0.42 | 0.46 | 0.46 | 0.46 | 0.04 | 9.52% | 4 | 321,880 | 148,065 |
| FTNCOCOA | 6.48 | 6.48 | 6.70 | 6.40 | 6.48 | 0.00 | 0.00% | 471 | 5,741,027 | 37,414,164 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 75 | 2,856 | 2,934,254 |
| GTCO | 120.00 | 120.00 | 121.50 | 117.20 | 117.20 | (2.80) | -2.33% | 4042 | 33,701,872 | 4,054,364,694 |
| GUINEAINS | 1.37 | 1.37 | 1.45 | 1.45 | 1.45 | 0.08 | 5.84% | 194 | 4,831,377 | 7,064,153 |
| GUINNESS | 320.00 | 320.00 | 0.00 | 0.00 | 320.00 | 0.00 | 0.00% | 441 | 264,281 | 83,987,766 |
| HMCALL | 4.35 | 4.35 | 4.60 | 4.10 | 4.60 | 0.25 | 5.75% | 94 | 3,996,272 | 17,894,389 |
| HONYFLOUR | 22.25 | 22.25 | 23.35 | 22.15 | 23.35 | 1.10 | 4.94% | 700 | 3,464,511 | 77,723,315 |
| IKEJAHOTEL | 41.80 | 41.80 | 41.90 | 39.00 | 41.90 | 0.10 | 0.24% | 319 | 904,855 | 36,161,638 |
| IMG | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 28 | 27,242 | 945,222 |
| INFINITY | 10.85 | 10.85 | 11.90 | 11.90 | 11.90 | 1.05 | 9.68% | 9 | 139,040 | 1,654,576 |
| INTBREW | 15.00 | 15.00 | 14.70 | 13.50 | 14.40 | (0.60) | -4.00% | 334 | 10,377,169 | 145,026,301 |
| INTENEGINS | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 85 | 636,727 | 2,265,643 |
| JAIZBANK | 9.13 | 9.13 | 10.00 | 9.26 | 9.90 | 0.77 | 8.43% | 3535 | 25,789,942 | 253,946,451 |
| JAPAULGOLD | 2.76 | 3.03 | 3.03 | 3.03 | 3.03 | 0.27 | 9.78% | 425 | 73,788,548 | 223,579,300 |
| JBERGER | 249.70 | 249.70 | 0.00 | 0.00 | 249.70 | 0.00 | 0.00% | 422 | 1,213,555 | 280,615,910 |
| JOHNHOLT | 10.60 | 10.60 | 0.00 | 0.00 | 10.60 | 0.00 | 0.00% | 167 | 834,792 | 9,022,277 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 24 | 25,906 | 188,574 |
| LASACO | 2.31 | 2.31 | 2.48 | 2.38 | 2.48 | 0.17 | 7.36% | 162 | 8,587,344 | 20,857,723 |
| LEARNAFRCA | 10.00 | 10.00 | 9.40 | 9.40 | 9.40 | (0.60) | -6.00% | 69 | 1,026,136 | 9,647,805 |
| LEGENDINT | 6.40 | 6.40 | 6.35 | 6.00 | 6.00 | (0.40) | -6.25% | 75 | 1,680,341 | 10,271,972 |
| LINKASSURE | 1.72 | 1.72 | 1.78 | 1.73 | 1.78 | 0.06 | 3.49% | 100 | 4,343,623 | 7,653,021 |
| LIVESTOCK | 6.80 | 6.80 | 7.00 | 6.80 | 6.80 | 0.00 | 0.00% | 222 | 1,362,747 | 9,371,733 |
| LIVINGTRUST | 6.54 | 6.54 | 0.00 | 0.00 | 6.54 | 0.00 | 0.00% | 109 | 742,240 | 4,724,453 |
| MANSARD | 16.99 | 16.99 | 18.68 | 15.50 | 15.50 | (1.49) | -8.77% | 913 | 11,831,160 | 208,941,202 |
| MAYBAKER | 40.65 | 40.65 | 40.00 | 40.00 | 40.00 | (0.65) | -1.60% | 1125 | 2,287,465 | 93,950,085 |
| MBENEFIT | 4.39 | 4.39 | 4.40 | 4.31 | 4.39 | 0.00 | 0.00% | 805 | 36,883,133 | 161,453,536 |
| MCNICHOLS | 8.47 | 8.47 | 9.31 | 8.00 | 8.40 | (0.07) | -0.83% | 464 | 7,596,987 | 68,479,547 |
| MECURE | 104.00 | 104.00 | 93.60 | 93.60 | 93.60 | (10.40) | -10.00% | 251 | 293,697 | 27,490,039 |
| MEYER | 20.90 | 20.90 | 22.95 | 22.95 | 22.95 | 2.05 | 9.81% | 67 | 373,729 | 8,417,018 |
| MORISON | 12.07 | 12.07 | 0.00 | 0.00 | 12.07 | 0.00 | 0.00% | 18 | 41,686 | 551,491 |
| MTNN | 779.70 | 779.70 | 750.00 | 750.00 | 750.00 | (29.70) | -3.81% | 8377 | 6,633,603 | 5,059,030,135 |
| MULTIVERSE | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00% | 29 | 97,159 | 2,448,407 |
| NAHCO | 162.85 | 162.85 | 170.00 | 163.00 | 167.00 | 4.15 | 2.55% | 585 | 4,097,965 | 682,235,126 |
| NASCON | 145.00 | 145.00 | 145.00 | 142.00 | 145.00 | 0.00 | 0.00% | 385 | 1,691,681 | 244,152,634 |
| NB | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | (0.50) | -0.62% | 620 | 9,044,282 | 723,158,249 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 225 | 72,938 | 15,477,282 |
| NEIMETH | 13.10 | 13.10 | 13.20 | 12.65 | 12.65 | (0.45) | -3.44% | 648 | 4,475,568 | 57,013,827 |
| NEM | 35.90 | 35.90 | 0.00 | 0.00 | 35.90 | 0.00 | 0.00% | 179 | 861,809 | 29,360,905 |
| NESTLE | 2,830.00 | 2,830.00 | 2900.00 | 2900.00 | 2,900.00 | 70.00 | 2.47% | 704 | 265,364 | 772,045,450 |
| NGXGROUP | 115.00 | 115.00 | 122.00 | 122.00 | 122.00 | 7.00 | 6.09% | 1123 | 2,403,408 | 296,734,735 |
| NIDF | 115.40 | 115.40 | 0.00 | 0.00 | 115.40 | 0.00 | 0.00% | 211 | 139,952 | 16,516,184 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 77 | 386,872 | 27,670,262 |
| NPFMCRFBK | 5.60 | 5.60 | 5.50 | 5.04 | 5.50 | (0.10) | -1.79% | 235 | 2,878,650 | 15,325,973 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 30 | 40,435 | 4,145,109 |
| NSLTECH | 1.66 | 1.80 | 1.82 | 1.75 | 1.82 | 0.16 | 9.64% | 652 | 45,921,449 | 83,297,488 |
| OANDO | 44.00 | 44.00 | 47.95 | 42.55 | 44.00 | 0.00 | 0.00% | 1590 | 20,387,445 | 907,522,016 |
| OKOMUOIL | 1327.00 | 1327.00 | 0.00 | 0.00 | 1327.00 | 0.00 | 0.00% | 779 | 407,714 | 593,969,251 |
| OMATEK | 3.24 | 3.24 | 3.25 | 2.97 | 3.00 | (0.24) | -7.41% | 439 | 6,934,360 | 21,743,532 |
| PRESCO | 2015.00 | 2015.00 | 2076.00 | 2076.00 | 2076.00 | 61.00 | 3.03% | 1262 | 1,178,596 | 2,424,513,131 |
| PRESTIGE | 1.59 | 1.59 | 1.70 | 1.68 | 1.70 | 0.11 | 6.92% | 145 | 7,201,014 | 12,171,103 |
| PZ | 67.00 | 67.00 | 67.00 | 61.10 | 67.00 | 0.00 | 0.00% | 699 | 23,395,022 | 1,491,416,240 |
| REDSTAREX | 26.85 | 26.85 | 29.50 | 29.00 | 29.50 | 2.65 | 9.87% | 261 | 1,584,762 | 45,192,356 |
| REGALINS | 1.34 | 1.34 | 1.34 | 1.25 | 1.30 | (0.04) | -2.99% | 262 | 13,079,165 | 16,977,871 |
| ROYALEX | 2.02 | 2.02 | 2.04 | 2.00 | 2.03 | 0.01 | 0.50% | 151 | 12,778,093 | 25,817,185 |
| RTBRISCOE | 15.68 | 15.68 | 15.50 | 14.12 | 14.12 | (1.56) | -9.95% | 564 | 6,084,560 | 87,991,118 |
| SCOA | 38.15 | 38.15 | 0.00 | 0.00 | 38.15 | 0.00 | 0.00% | 168 | 280,556 | 11,552,953 |
| SEPLAT | 8400.00 | 8400.00 | 0.00 | 0.00 | 8400.00 | 0.00 | 0.00% | 863 | 178,740 | 1,608,651,695 |
| SKYAVN | 130.00 | 130.00 | 117.00 | 117.00 | 117.00 | (13.00) | -10.00% | 169 | 1,108,511 | 130,358,164 |
| SOVRENINS | 2.82 | 2.82 | 2.95 | 2.75 | 2.80 | (0.02) | -0.71% | 217 | 8,044,040 | 22,545,447 |
| STANBIC | 117.70 | 117.70 | 0.00 | 0.00 | 117.70 | 0.00 | 0.00% | 420 | 1,048,369 | 131,071,881 |
| STERLINGNG | 7.90 | 7.90 | 8.10 | 7.85 | 8.00 | 0.10 | 1.27% | 794 | 41,627,669 | 331,070,237 |
| SUNUASSUR | 4.41 | 4.41 | 4.69 | 4.41 | 4.69 | 0.28 | 6.35% | 90 | 2,218,824 | 9,964,064 |
| TANTALIZER | 5.10 | 5.10 | 5.49 | 5.10 | 5.14 | 0.04 | 0.78% | 908 | 19,856,589 | 103,114,234 |
| TIP | 21.00 | 21.00 | 21.20 | 20.00 | 20.00 | (1.00) | -4.76% | 856 | 14,660,639 | 302,051,044 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 94 | 8,162 | 4,701,312 |
| TRANSCOHOT | 189.70 | 189.70 | 0.00 | 0.00 | 189.70 | 0.00 | 0.00% | 156 | 37,675 | 7,198,250 |
| TRANSCORP | 51.00 | 51.00 | 51.50 | 50.50 | 51.00 | 0.00 | 0.00% | 422 | 7,530,205 | 384,059,705 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 1,500 | 3,540 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 101 | 112,209 | 31,003,347 |
| TRIPPLEG | 6.65 | 6.65 | 6.50 | 6.00 | 6.00 | (0.65) | -9.77% | 64 | 768,864 | 4,783,135 |
| UACN | 92.50 | 92.50 | 101.75 | 94.10 | 97.00 | 4.50 | 4.86% | 365 | 1,977,891 | 190,400,098 |
| UBA | 49.55 | 49.55 | 49.95 | 46.30 | 46.30 | (3.25) | -6.56% | 2324 | 36,509,186 | 1,756,311,032 |
| UCAP | 21.00 | 21.00 | 21.00 | 19.15 | 19.75 | (1.25) | -5.95% | 464 | 13,412,332 | 271,286,290 |
| UNILEVER | 85.50 | 85.50 | 88.60 | 88.60 | 88.60 | 3.10 | 3.63% | 346 | 2,814,108 | 249,569,695 |
| UNIONDICON | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | (0.60) | -2.86% | 172 | 1,519,568 | 29,254,430 |
| UNIVINSURE | 1.40 | 1.40 | 1.50 | 1.41 | 1.45 | 0.05 | 3.57% | 260 | 14,670,648 | 21,051,599 |
| UPDC | 5.30 | 5.30 | 5.60 | 5.35 | 5.60 | 0.30 | 5.66% | 279 | 3,326,461 | 18,251,867 |
| UPL | 6.20 | 6.20 | 6.15 | 5.60 | 6.15 | (0.05) | -0.81% | 66 | 616,746 | 3,656,986 |
| VERITASKAP | 2.44 | 2.44 | 2.44 | 2.20 | 2.40 | (0.04) | -1.64% | 395 | 30,237,776 | 72,226,010 |
| VFDGROUP | 13.95 | 13.95 | 0.00 | 0.00 | 13.95 | 0.00 | 0.00% | 342 | 2,845,414 | 37,834,473 |
| VITAFOAM | 119.90 | 119.90 | 129.80 | 119.00 | 129.80 | 9.90 | 8.26% | 1153 | 35,970,424 | 4,551,888,459 |
| WAPCO | 198.00 | 198.00 | 200.00 | 190.00 | 190.00 | (8.00) | -4.04% | 1487 | 12,275,321 | 2,405,925,746 |
| WAPIC | 3.30 | 3.30 | 3.28 | 3.10 | 3.28 | (0.02) | -0.61% | 166 | 3,924,050 | 12,459,997 |
| WEMABANK | 27.45 | 27.45 | 28.00 | 26.95 | 27.25 | (0.20) | -0.73% | 1382 | 19,203,792 | 523,501,511 |
| ZENITHBANK | 89.50 | 89.50 | 90.20 | 80.55 | 80.55 | (8.95) | -10.00% | 4944 | 93,097,465 | 8,006,796,489 |
| ZICHIS | 11.88 | 11.88 | 13.06 | 13.06 | 13.06 | 1.18 | 9.93% | 6 | 332,050 | 4,336,573 |
| TOTAL TRANSACTION | 85,963 | 1,193,806,635 | 60,013,642,401 |
drive.google.com/file/d/11FKl3y58KY1Bne-nEI_GZotjbddI6GUB/view?usp=sharing↗
