| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 129,009 | 988,102 | 70.00 |
| ABCTRANS | 5.20 | 5.20 | 5.24 | 5.24 | 5.24 | 0.04 | 0.76 | 1,163,306 | 6,382,023 | 230.00 |
| ACADEMY | 8.25 | 8.25 | 0.00 | 0.00 | 8.25 | 0.00 | 0.00 | 584,392 | 5,274,508 | 106.00 |
| ACCESSCORP | 22.80 | 22.80 | 23.10 | 22.75 | 22.75 | -0.05 | -0.22 | 30,524,728 | 699,193,460 | 1857.00 |
| AFRIPRUD | 15.55 | 15.55 | 15.65 | 15.45 | 15.65 | 0.10 | 0.64 | 1,265,802 | 19,697,725 | 137.00 |
| AIICO | 4.15 | 4.15 | 4.28 | 4.20 | 4.25 | 0.10 | 2.35 | 5,329,838 | 22,403,299 | 518.00 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 199 | 496,903 | 3.00 |
| ALEX | 19.10 | 19.10 | 0.00 | 0.00 | 19.10 | 0.00 | 0.00 | 268,225 | 4,654,001 | 66.00 |
| ARADEL | 752.10 | 752.10 | 0.00 | 0.00 | 752.10 | 0.00 | 0.00 | 1,403,902 | 1,052,097,226 | 762.00 |
| AUSTINLAZ | 3.98 | 3.98 | 3.90 | 3.75 | 3.75 | -0.23 | -6.13 | 2,447,693 | 9,417,809 | 130.00 |
| BERGER | 55.00 | 55.00 | 0.00 | 0.00 | 55.00 | 0.00 | 0.00 | 154,328 | 8,726,128 | 135.00 |
| BETAGLAS | 420.00 | 420.00 | 0.00 | 0.00 | 420.00 | 0.00 | 0.00 | 488,019 | 208,530,678 | 499.00 |
| BUACEMENT | 183.00 | 183.00 | 0.00 | 0.00 | 183.00 | 0.00 | 0.00 | 849,817 | 145,360,540 | 973.00 |
| BUAFOODS | 798.90 | 798.90 | 0.00 | 0.00 | 798.90 | 0.00 | 0.00 | 126,781 | 99,760,181 | 670.00 |
| CADBURY | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.00 | -1.52 | 3,569,097 | 238,940,020 | 701.00 |
| CAP | 79.50 | 79.50 | 0.00 | 0.00 | 79.50 | 0.00 | 0.00 | 41,165 | 3,133,910 | 56.00 |
| CAVERTON | 7.65 | 7.65 | 7.80 | 7.20 | 7.35 | -0.30 | -4.08 | 2,764,763 | 20,664,622 | 257.00 |
| CHAMPION | 16.00 | 16.00 | 17.50 | 16.30 | 17.50 | 1.50 | 8.57 | 13,417,590 | 227,824,536 | 404.00 |
| CHAMS | 4.12 | 4.12 | 4.25 | 4.08 | 4.08 | -0.04 | -0.98 | 11,424,893 | 47,407,812 | 532.00 |
| CILEASING | 8.75 | 8.75 | 8.20 | 8.00 | 8.20 | -0.55 | -6.71 | 2,061,947 | 16,612,699 | 129.00 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 3,942 | 432,804 | 15.00 |
| CONHALLPLC | 5.00 | 5.00 | 5.10 | 5.00 | 5.10 | 0.10 | 1.96 | 2,280,256 | 11,520,592 | 143.00 |
| CONOIL | 169.00 | 169.00 | 0.00 | 0.00 | 169.00 | 0.00 | 0.00 | 45,108 | 7,632,132 | 115.00 |
| CORNERST | 6.79 | 6.79 | 6.80 | 6.35 | 6.35 | -0.44 | -6.93 | 1,553,630 | 10,450,660 | 78.00 |
| CUSTODIAN | 44.00 | 44.00 | 0.00 | 0.00 | 44.00 | 0.00 | 0.00 | 325,863 | 14,138,675 | 122.00 |
| CUTIX | 3.70 | 3.70 | 3.80 | 3.41 | 3.80 | 0.10 | 2.63 | 7,054,159 | 26,322,988 | 338.00 |
| CWG | 19.50 | 19.50 | 19.50 | 19.00 | 19.50 | 0.00 | 0.00 | 3,901,843 | 74,588,425 | 307.00 |
| DAARCOMM | 1.02 | 1.02 | 1.11 | 1.01 | 1.08 | 0.06 | 5.56 | 5,287,230 | 5,508,085 | 171.00 |
| DANGCEM | 635.00 | 635.00 | 0.00 | 0.00 | 635.00 | 0.00 | 0.00 | 615,720 | 378,678,302 | 1102.00 |
| DANGSUGAR | 69.60 | 69.60 | 69.50 | 69.50 | 69.50 | -0.10 | -0.14 | 3,088,698 | 213,929,768 | 1157.00 |
| DEAPCAP | 4.06 | 3.99 | 4.46 | 3.99 | 4.46 | 0.47 | 10.54 | 16,024,456 | 69,776,338 | 465.00 |
| ELLAHLAKES | 17.00 | 17.00 | 17.20 | 16.50 | 16.50 | -0.50 | -3.03 | 13,003,664 | 221,001,736 | 852.00 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00 | 290 | 11,745 | 2.00 |
| ETERNA | 32.00 | 32.00 | 32.50 | 31.00 | 32.30 | 0.30 | 0.93 | 1,884,958 | 61,669,804 | 210.00 |
| ETI | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00 | 789,362 | 37,847,867 | 175.00 |
| ETRANZACT | 18.50 | 18.50 | 18.35 | 18.35 | 18.35 | -0.15 | -0.82 | 1,938,590 | 35,864,299 | 258.00 |
| EUNISELL | 148.00 | 148.00 | 156.95 | 156.95 | 156.95 | 8.95 | 5.70 | 435,829 | 67,153,208 | 243.00 |
| FCMB | 11.40 | 11.40 | 11.75 | 11.50 | 11.65 | 0.25 | 2.15 | 7,079,364 | 81,817,083 | 680.00 |
| FIDELITYBK | 19.95 | 19.95 | 20.30 | 19.75 | 20.15 | 0.20 | 0.99 | 5,026,514 | 100,387,327 | 557.00 |
| FIDSON | 73.10 | 73.10 | 70.00 | 69.00 | 70.00 | -3.10 | -4.43 | 1,476,253 | 101,653,648 | 995.00 |
| FIRSTHOLDCO | 52.00 | 52.00 | 52.05 | 51.90 | 52.00 | 0.00 | 0.00 | 6,655,973 | 344,890,851 | 682.00 |
| FTNCOCOA | 7.05 | 7.05 | 7.73 | 7.05 | 7.35 | 0.30 | 4.08 | 7,158,073 | 53,694,764 | 724.00 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 6,184 | 6,353,442 | 73.00 |
| GREENWETF | 690.00 | 690.00 | 700.00 | 645.00 | 645.00 | -45.00 | -6.98 | 733 | 498,864 | 20.00 |
| GTCO | 98.90 | 98.90 | 99.00 | 98.90 | 98.95 | 0.05 | 0.05 | 15,547,746 | 1,538,495,269 | 1542.00 |
| GUINEAINS | 1.27 | 1.27 | 1.34 | 1.27 | 1.34 | 0.07 | 5.22 | 2,273,563 | 2,991,140 | 118.00 |
| GUINNESS | 349.90 | 349.90 | 0.00 | 0.00 | 349.90 | 0.00 | 0.00 | 28,082 | 8,963,329 | 159.00 |
| HMCALL | 4.00 | 4.00 | 4.25 | 4.10 | 4.25 | 0.25 | 5.88 | 3,680,128 | 15,283,514 | 91.00 |
| HONYFLOUR | 23.00 | 23.00 | 0.00 | 0.00 | 23.00 | 0.00 | 0.00 | 1,369,179 | 32,320,689 | 452.00 |
| IKEJAHOTEL | 35.05 | 35.05 | 0.00 | 0.00 | 35.05 | 0.00 | 0.00 | 210,833 | 7,424,740 | 141.00 |
| IMG | 38.70 | 38.70 | 0.00 | 0.00 | 38.70 | 0.00 | 0.00 | 65,171 | 2,303,006 | 34.00 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 7,908 | 51,845 | 6.00 |
| INTBREW | 14.80 | 14.80 | 14.95 | 14.95 | 14.95 | 0.15 | 1.00 | 1,179,692 | 17,596,356 | 155.00 |
| INTENEGINS | 3.20 | 3.20 | 0.00 | 0.00 | 3.20 | 0.00 | 0.00 | 434,876 | 1,375,201 | 45.00 |
| JAPAULGOLD | 2.65 | 2.65 | 2.70 | 2.53 | 2.58 | -0.07 | -2.71 | 8,343,383 | 21,809,999 | 235.00 |
| JBERGER | 152.90 | 152.90 | 0.00 | 0.00 | 152.90 | 0.00 | 0.00 | 50,360 | 7,479,193 | 131.00 |
| JOHNHOLT | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 207,846 | 1,489,860 | 44.00 |
| LASACO | 2.50 | 2.50 | 2.60 | 2.48 | 2.50 | 0.00 | 0.00 | 27,232,333 | 68,339,653 | 304.00 |
| LEARNAFRCA | 5.95 | 5.95 | 6.50 | 6.50 | 6.50 | 0.55 | 8.46 | 503,577 | 3,270,286 | 27.00 |
| LEGENDINT | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | -0.45 | -8.18 | 1,666,459 | 9,273,428 | 52.00 |
| LINKASSURE | 1.89 | 1.89 | 1.90 | 1.87 | 1.88 | -0.01 | -0.53 | 3,021,647 | 5,698,504 | 98.00 |
| LIVESTOCK | 6.90 | 6.90 | 7.40 | 6.95 | 7.40 | 0.50 | 6.76 | 2,672,387 | 19,423,119 | 156.00 |
| MANSARD | 14.90 | 14.90 | 14.90 | 14.80 | 14.80 | -0.10 | -0.68 | 1,727,274 | 25,428,594 | 140.00 |
| MAYBAKER | 30.95 | 33.25 | 33.25 | 33.00 | 33.00 | -0.25 | -0.76 | 2,878,372 | 94,484,299 | 1004.00 |
| MBENEFIT | 4.24 | 4.24 | 4.40 | 4.15 | 4.29 | 0.05 | 1.17 | 8,772,583 | 37,539,691 | 579.00 |
| MEYER | 18.95 | 18.95 | 0.00 | 0.00 | 18.95 | 0.00 | 0.00 | 330,253 | 6,102,944 | 66.00 |
| MORISON | 5.66 | 5.66 | 0.00 | 0.00 | 5.66 | 0.00 | 0.00 | 1,900 | 11,818 | 2.00 |
| MTNN | 580.00 | 580.00 | 0.00 | 0.00 | 580.00 | 0.00 | 0.00 | 1,256,590 | 726,989,268 | 3411.00 |
| MULTIVERSE | 28.25 | 28.25 | 0.00 | 0.00 | 28.25 | 0.00 | 0.00 | 430,159 | 11,236,410 | 179.00 |
| NAHCO | 109.20 | 109.20 | 0.00 | 0.00 | 109.20 | 0.00 | 0.00 | 428,333 | 47,186,489 | 179.00 |
| NASCON | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 317,830 | 36,397,132 | 172.00 |
| NB | 84.00 | 84.00 | 84.00 | 83.50 | 83.50 | -0.50 | -0.60 | 3,229,070 | 270,011,058 | 341.00 |
| NCR | 116.90 | 116.90 | 128.55 | 128.55 | 128.55 | 11.65 | 9.06 | 138,799 | 17,842,334 | 104.00 |
| NEIMETH | 9.20 | 9.20 | 10.10 | 9.20 | 10.10 | 0.90 | 8.91 | 7,318,369 | 71,454,740 | 441.00 |
| NEM | 31.00 | 31.00 | 0.00 | 0.00 | 31.00 | 0.00 | 0.00 | 896,965 | 27,375,115 | 206.00 |
| NESTLE | 2153.80 | 2153.80 | 0.00 | 0.00 | 2153.80 | 0.00 | 0.00 | 26,621 | 58,160,888 | 316.00 |
| NGXGROUP | 84.10 | 84.10 | 0.00 | 0.00 | 84.10 | 0.00 | 0.00 | 547,650 | 45,324,757 | 255.00 |
| NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 801,452 | 91,336,032 | 897.00 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 75,738 | 5,963,661 | 36.00 |
| NPFMCRFBK | 4.20 | 4.20 | 4.20 | 4.10 | 4.20 | 0.00 | 0.00 | 1,510,678 | 6,278,610 | 130.00 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00 | 110 | 12,375 | 6.00 |
| NSLTECH | 0.99 | 0.99 | 1.08 | 0.93 | 1.08 | 0.09 | 8.33 | 37,732,892 | 39,220,465 | 295.00 |
| OANDO | 41.50 | 41.50 | 40.60 | 40.60 | 40.60 | -0.90 | -2.22 | 2,637,171 | 107,821,012 | 551.00 |
| OKOMUOIL | 1206.50 | 1206.50 | 0.00 | 0.00 | 1206.50 | 0.00 | 0.00 | 1,265,736 | 1,532,071,750 | 783.00 |
| OMATEK | 1.61 | 1.61 | 1.77 | 1.77 | 1.77 | 0.16 | 9.04 | 6,282,384 | 11,105,583 | 126.00 |
| PRESCO | 1635.00 | 1635.00 | 0.00 | 0.00 | 1635.00 | 0.00 | 0.00 | 295,931 | 479,883,613 | 443.00 |
| PRESTIGE | 1.79 | 1.79 | 1.85 | 1.79 | 1.85 | 0.06 | 3.24 | 6,863,840 | 12,466,725 | 213.00 |
| PZ | 53.00 | 53.00 | 55.50 | 54.65 | 55.00 | 2.00 | 3.64 | 6,281,104 | 344,100,582 | 396.00 |
| REDSTAREX | 12.00 | 12.00 | 13.20 | 13.15 | 13.20 | 1.20 | 9.09 | 1,961,709 | 25,811,166 | 116.00 |
| REGALINS | 1.15 | 1.15 | 1.18 | 1.08 | 1.16 | 0.01 | 0.86 | 8,484,578 | 9,521,429 | 130.00 |
| ROYALEX | 1.90 | 1.90 | 2.07 | 1.98 | 2.07 | 0.17 | 8.21 | 12,476,648 | 25,309,990 | 126.00 |
| RTBRISCOE | 4.27 | 4.27 | 4.25 | 3.93 | 4.25 | -0.02 | -0.47 | 1,768,460 | 7,270,097 | 98.00 |
| SCOA | 13.55 | 13.55 | 14.90 | 14.90 | 14.90 | 1.35 | 9.06 | 182,129 | 2,713,722 | 14.00 |
| SEPLAT | 6700.00 | 6700.00 | 0.00 | 0.00 | 6700.00 | 0.00 | 0.00 | 17,058 | 118,323,446 | 366.00 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 6,740 | 2,854,476 | 76.00 |
| SKYAVN | 88.45 | 88.45 | 0.00 | 0.00 | 88.45 | 0.00 | 0.00 | 416,770 | 39,736,700 | 41.00 |
| SOVRENINS | 3.57 | 3.57 | 3.65 | 3.63 | 3.63 | 0.06 | 1.65 | 2,344,064 | 8,531,595 | 109.00 |
| STANBIC | 107.00 | 107.00 | 0.00 | 0.00 | 107.00 | 0.00 | 0.00 | 178,406 | 19,938,018 | 236.00 |
| STERLINGNG | 7.75 | 7.75 | 7.90 | 7.50 | 7.75 | 0.00 | 0.00 | 5,131,849 | 39,716,591 | 460.00 |
| SUNUASSUR | 4.90 | 4.90 | 5.00 | 4.77 | 4.77 | -0.13 | -2.73 | 1,025,597 | 5,038,444 | 67.00 |
| TANTALIZER | 2.99 | 2.99 | 3.00 | 2.94 | 2.99 | 0.00 | 0.00 | 16,287,369 | 48,316,384 | 405.00 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 5,707 | 3,287,232 | 87.00 |
| TRANSCOHOT | 170.90 | 170.90 | 0.00 | 0.00 | 170.90 | 0.00 | 0.00 | 13,896 | 2,270,971 | 64.00 |
| TRANSCORP | 49.15 | 49.15 | 50.00 | 49.75 | 49.75 | 0.60 | 1.21 | 1,226,111 | 60,471,260 | 348.00 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 8,890 | 19,291 | 3.00 |
| TRANSPOWER | 307.00 | 307.00 | 0.00 | 0.00 | 307.00 | 0.00 | 0.00 | 119,726 | 33,080,294 | 53.00 |
| TRIPPLEG | 5.33 | 5.33 | 0.00 | 0.00 | 5.33 | 0.00 | 0.00 | 199,986 | 1,137,246 | 27.00 |
| UACN | 92.30 | 92.30 | 0.00 | 0.00 | 92.30 | 0.00 | 0.00 | 1,333,331 | 123,473,023 | 172.00 |
| UBA | 45.00 | 45.00 | 45.95 | 45.20 | 45.20 | 0.20 | 0.44 | 4,602,061 | 208,618,454 | 1067.00 |
| UCAP | 19.10 | 19.10 | 19.35 | 19.05 | 19.10 | 0.00 | 0.00 | 3,493,177 | 66,877,643 | 221.00 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 92,836 | 4,960,054 | 53.00 |
| UNILEVER | 77.40 | 77.40 | 77.00 | 77.00 | 77.00 | -0.40 | -0.52 | 883,228 | 67,903,761 | 143.00 |
| UNIONDICON | 8.70 | 8.70 | 9.50 | 8.70 | 9.50 | 0.80 | 8.42 | 1,834,381 | 16,806,866 | 65.00 |
| UNIVINSURE | 1.19 | 1.19 | 1.25 | 1.19 | 1.20 | 0.01 | 0.83 | 8,463,205 | 10,259,628 | 192.00 |
| UPDC | 6.50 | 6.50 | 6.50 | 6.20 | 6.20 | -0.30 | -4.84 | 3,183,881 | 20,162,313 | 252.00 |
| UPDCREIT | 9.10 | 9.10 | 9.30 | 9.30 | 9.30 | 0.20 | 2.15 | 1,758,652 | 16,313,409 | 260.00 |
| UPL | 5.95 | 5.95 | 0.00 | 0.00 | 5.95 | 0.00 | 0.00 | 257,873 | 1,538,061 | 26.00 |
| VERITASKAP | 2.03 | 2.03 | 2.13 | 2.09 | 2.10 | 0.07 | 3.33 | 6,478,511 | 13,668,638 | 192.00 |
| VFDGROUP | 12.20 | 12.20 | 12.00 | 11.90 | 12.00 | -0.20 | -1.67 | 1,396,817 | 16,920,766 | 188.00 |
| VITAFOAM | 101.50 | 101.50 | 103.50 | 103.00 | 103.50 | 2.00 | 1.93 | 1,181,197 | 121,793,180 | 366.00 |
| WAPCO | 160.00 | 160.00 | 157.10 | 157.10 | 157.10 | -2.90 | -1.85 | 1,552,651 | 243,406,937 | 613.00 |
| WAPIC | 3.38 | 3.38 | 3.60 | 3.60 | 3.60 | 0.22 | 6.11 | 1,334,477 | 4,743,262 | 131.00 |
| WEMABANK | 22.90 | 22.90 | 22.95 | 22.85 | 22.95 | 0.05 | 0.22 | 13,756,014 | 315,073,888 | 571.00 |
| ZENITHBANK | 69.00 | 69.00 | 69.95 | 69.20 | 69.85 | 0.85 | 1.22 | 54,545,539 | 3,790,611,166 | 1583.00 |
| TOTAL TRANSACTION | 482,198,684 | 16,129,264,059 | 41701.00 |
