| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 176 | 595,862 | 4,034,530 |
| ABCTRANS | 9.08 | 9.08 | 0.00 | 0.00 | 9.08 | 0.00 | 0.00% | 927 | 2,084,513 | 18,637,823 |
| ACADEMY | 8.45 | 8.45 | 9.15 | 9.15 | 9.15 | 0.70 | 8.28% | 221 | 1,798,049 | 16,121,223 |
| ACCESSCORP | 25.30 | 25.00 | 25.30 | 24.60 | 24.95 | (0.35) | -1.38% | 2708 | 69,665,190 | 1,745,154,531 |
| AFRIPRUD | 14.10 | 14.10 | 14.60 | 13.95 | 13.95 | (0.15) | -1.06% | 162 | 1,205,513 | 16,942,069 |
| AIICO | 4.59 | 4.59 | 4.69 | 4.60 | 4.64 | 0.05 | 1.09% | 583 | 4,225,114 | 19,608,767 |
| ALEX | 9.00 | 9.00 | 9.90 | 9.35 | 9.90 | 0.90 | 10.00% | 68 | 609,516 | 5,837,305 |
| ARADEL | 1836.00 | 1836.00 | 0.00 | 0.00 | 1836.00 | 0.00 | 0.00% | 1826 | 2,019,400 | 3,599,373,553 |
| AUSTINLAZ | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00% | 80 | 243,221 | 979,630 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 485 | 392,269 | 53,016,796 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 383 | 71,648 | 41,204,592 |
| BUACEMENT | 414.00 | 414.00 | 420.00 | 420.00 | 420.00 | 6.00 | 1.45% | 3491 | 1,511,214 | 610,934,521 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1124 | 289,883 | 265,927,147 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00% | 344 | 292,878 | 19,913,923 |
| CAP | 210.35 | 210.35 | 199.00 | 199.00 | 199.00 | (11.35) | -5.40% | 183 | 438,778 | 86,580,796 |
| CAVERTON | 6.75 | 6.75 | 0.00 | 0.00 | 6.75 | 0.00 | 0.00% | 108 | 409,413 | 2,636,339 |
| CHAMPION | 13.85 | 13.85 | 0.00 | 0.00 | 13.85 | 0.00 | 0.00% | 297 | 5,483,529 | 72,467,361 |
| CHAMS | 3.80 | 3.80 | 3.98 | 3.88 | 3.95 | 0.15 | 3.95% | 897 | 12,868,293 | 50,522,589 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 37 | 292,308 | 3,521,682 |
| CILEASING | 6.60 | 6.60 | 6.65 | 6.60 | 6.60 | 0.00 | 0.00% | 83 | 920,075 | 6,182,734 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 9 | 4,929 | 590,835 |
| CONHALLPLC | 5.98 | 5.98 | 5.98 | 5.85 | 5.85 | (0.13) | -2.17% | 202 | 1,999,230 | 11,664,626 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 129 | 18,192 | 3,374,482 |
| CORNERST | 5.95 | 5.95 | 5.85 | 5.40 | 5.85 | (0.10) | -1.68% | 72 | 1,991,337 | 11,050,502 |
| CUSTODIAN | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00% | 236 | 436,624 | 36,099,807 |
| CUTIX | 3.15 | 3.15 | 3.28 | 3.19 | 3.19 | 0.04 | 1.27% | 226 | 3,345,119 | 10,814,896 |
| CWG | 23.00 | 23.00 | 23.00 | 21.70 | 23.00 | 0.00 | 0.00% | 322 | 2,401,778 | 53,162,471 |
| DAARCOMM | 1.90 | 1.90 | 2.09 | 2.08 | 2.09 | 0.19 | 10.00% | 248 | 3,106,843 | 6,423,397 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 2335 | 675,583 | 769,952,540 |
| DANGSUGAR | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | (1.00) | -1.14% | 1758 | 6,518,130 | 566,778,051 |
| DEAPCAP | 5.84 | 5.84 | 5.68 | 5.68 | 5.68 | (0.16) | -2.74% | 120 | 729,561 | 4,123,514 |
| ELLAHLAKES | 11.00 | 11.00 | 10.90 | 10.05 | 10.05 | (0.95) | -8.64% | 393 | 7,530,110 | 79,097,327 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 6 | 5,308 | 193,710 |
| ETERNA | 34.35 | 34.35 | 0.00 | 0.00 | 34.35 | 0.00 | 0.00% | 202 | 380,061 | 13,295,015 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 188 | 293,746 | 27,011,140 |
| ETRANZACT | 17.10 | 17.10 | 0.00 | 0.00 | 17.10 | 0.00 | 0.00% | 120 | 259,862 | 4,516,493 |
| EUNISELL | 209.95 | 209.95 | 0.00 | 0.00 | 209.95 | 0.00 | 0.00% | 102 | 34,647 | 6,548,283 |
| FCMB | 11.60 | 11.60 | 11.80 | 11.50 | 11.55 | (0.05) | -0.43% | 646 | 4,259,864 | 49,537,925 |
| FIDELITYBK | 23.50 | 23.50 | 23.50 | 22.90 | 23.50 | 0.00 | 0.00% | 1080 | 198,076,652 | 4,593,942,938 |
| FIDSON | 136.50 | 136.50 | 0.00 | 0.00 | 136.50 | 0.00 | 0.00% | 1064 | 861,962 | 106,614,186 |
| FIRSTHOLDCO | 69.90 | 69.90 | 70.00 | 69.40 | 70.00 | 0.10 | 0.14% | 1590 | 7,695,521 | 537,915,490 |
| FTGINSURE | 1.03 | 1.03 | 1.09 | 1.05 | 1.08 | 0.05 | 4.85% | 90 | 2,305,888 | 2,486,479 |
| FTNCOCOA | 9.90 | 9.90 | 10.00 | 9.70 | 9.90 | 0.00 | 0.00% | 641 | 5,196,942 | 50,964,048 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 32 | 1,702 | 1,734,849 |
| GTCO | 145.00 | 145.00 | 145.00 | 144.20 | 145.00 | 0.00 | 0.00% | 3162 | 6,016,665 | 871,025,092 |
| GUINEAINS | 1.10 | 1.10 | 1.12 | 1.12 | 1.12 | 0.02 | 1.82% | 86 | 701,301 | 786,814 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 280 | 165,040 | 61,136,301 |
| HMCALL | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 47 | 263,289 | 1,013,661 |
| HONYFLOUR | 18.00 | 18.00 | 18.65 | 18.15 | 18.15 | 0.15 | 0.83% | 376 | 2,786,969 | 51,160,924 |
| IKEJAHOTEL | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 0.00% | 101 | 360,674 | 13,711,102 |
| IMG | 38.10 | 38.10 | 0.00 | 0.00 | 38.10 | 0.00 | 0.00% | 40 | 107,488 | 4,090,086 |
| INTBREW | 12.75 | 12.75 | 12.90 | 12.75 | 12.75 | 0.00 | 0.00% | 238 | 1,589,710 | 20,440,828 |
| INTENEGINS | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.00 | 0.00% | 354 | 2,835,285 | 9,811,302 |
| JAIZBANK | 8.96 | 8.96 | 9.16 | 8.96 | 8.97 | 0.01 | 0.11% | 1892 | 17,929,810 | 161,340,673 |
| JAPAULGOLD | 3.94 | 4.00 | 4.18 | 3.80 | 3.82 | (0.12) | -3.05% | 1027 | 33,871,326 | 134,369,717 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 251 | 336,885 | 97,233,854 |
| JOHNHOLT | 18.80 | 18.80 | 0.00 | 0.00 | 18.80 | 0.00 | 0.00% | 110 | 767,382 | 13,396,247 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 4 | 2,740 | 18,258 |
| LASACO | 2.01 | 2.01 | 2.16 | 2.08 | 2.16 | 0.15 | 7.46% | 145 | 9,684,566 | 20,688,025 |
| LEARNAFRCA | 11.75 | 11.75 | 12.90 | 12.90 | 12.90 | 1.15 | 9.79% | 218 | 1,588,457 | 20,301,841 |
| LEGENDINT | 6.03 | 6.03 | 6.12 | 6.12 | 6.12 | 0.09 | 1.49% | 57 | 737,982 | 4,555,372 |
| LINKASSURE | 1.80 | 1.80 | 1.80 | 1.70 | 1.73 | (0.07) | -3.89% | 148 | 8,495,144 | 14,804,639 |
| LIVESTOCK | 9.85 | 9.85 | 9.85 | 8.90 | 8.90 | (0.95) | -9.64% | 272 | 2,326,917 | 21,505,212 |
| LIVINGTRUST | 4.21 | 4.21 | 4.20 | 4.07 | 4.07 | (0.14) | -3.33% | 38 | 939,654 | 3,861,572 |
| MANSARD | 14.05 | 14.05 | 13.65 | 13.55 | 13.65 | (0.40) | -2.85% | 213 | 3,385,096 | 46,414,885 |
| MAYBAKER | 46.55 | 46.55 | 50.00 | 50.00 | 50.00 | 3.45 | 7.41% | 628 | 1,351,273 | 63,992,511 |
| MBENEFIT | 4.30 | 4.73 | 4.73 | 4.31 | 4.70 | 0.40 | 9.30% | 510 | 42,717,232 | 197,385,975 |
| MCNICHOLS | 7.95 | 7.95 | 8.00 | 7.45 | 8.00 | 0.05 | 0.63% | 163 | 5,716,737 | 45,116,664 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 97 | 35,665 | 3,047,574 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 51 | 240,299 | 4,919,048 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 13 | 18,643 | 190,937 |
| MTNN | 820.00 | 820.00 | 0.00 | 0.00 | 820.00 | 0.00 | 0.00% | 4124 | 1,435,769 | 1,175,613,520 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 21 | 23,751 | 548,648 |
| NAHCO | 201.90 | 201.90 | 0.00 | 0.00 | 201.90 | 0.00 | 0.00% | 460 | 775,898 | 153,847,151 |
| NASCON | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 395 | 4,805,322 | 983,225,186 |
| NB | 83.60 | 83.60 | 90.00 | 84.50 | 86.00 | 2.40 | 2.87% | 564 | 3,407,016 | 293,136,377 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 91 | 38,024 | 5,569,249 |
| NEIMETH | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | (0.70) | -6.36% | 279 | 2,189,695 | 23,323,690 |
| NEM | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | (1.00) | -3.23% | 155 | 1,977,423 | 59,672,643 |
| NESTLE | 3125.00 | 3125.00 | 0.00 | 0.00 | 3125.00 | 0.00 | 0.00% | 191 | 133,357 | 385,851,102 |
| NGXGROUP | 148.90 | 148.90 | 149.50 | 149.50 | 149.50 | 0.60 | 0.40% | 1097 | 3,457,728 | 514,524,287 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 33 | 25,064 | 3,556,582 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 18 | 33,139 | 2,369,439 |
| NPFMCRFBK | 5.61 | 5.61 | 0.00 | 0.00 | 5.61 | 0.00 | 0.00% | 88 | 337,009 | 1,919,210 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 22 | 17,685 | 1,798,573 |
| NSLTECH | 0.89 | 0.89 | 0.91 | 0.86 | 0.88 | (0.01) | -1.12% | 311 | 13,202,360 | 11,627,223 |
| OANDO | 50.00 | 50.00 | 52.50 | 49.50 | 52.50 | 2.50 | 5.00% | 851 | 8,627,825 | 437,200,627 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 613 | 431,005 | 679,882,815 |
| OMATEK | 1.90 | 1.90 | 1.92 | 1.90 | 1.90 | 0.00 | 0.00% | 130 | 1,684,040 | 3,263,290 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 20 | 49,142 | 1,658,543 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 415 | 384,679 | 841,976,258 |
| PRESTIGE | 1.55 | 1.55 | 0.00 | 0.00 | 1.55 | 0.00 | 0.00% | 39 | 564,944 | 837,229 |
| PZ | 102.00 | 102.00 | 0.00 | 0.00 | 102.00 | 0.00 | 0.00% | 346 | 2,263,428 | 223,341,338 |
| REDSTAREX | 31.90 | 31.90 | 34.95 | 28.75 | 34.95 | 3.05 | 9.56% | 126 | 8,471,110 | 273,132,405 |
| REGALINS | 1.15 | 1.15 | 1.16 | 1.12 | 1.12 | (0.03) | -2.61% | 103 | 6,538,742 | 7,538,278 |
| ROYALEX | 1.46 | 1.46 | 1.48 | 1.42 | 1.48 | 0.02 | 1.37% | 77 | 1,689,969 | 2,467,605 |
| RTBRISCOE | 12.79 | 12.79 | 14.06 | 13.73 | 14.06 | 1.27 | 9.93% | 169 | 1,550,060 | 21,505,815 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 84 | 114,290 | 3,503,933 |
| SEPLAT | 11,486.20 | 11,486.20 | 0.00 | 0.00 | 11,486.20 | 0.00 | 0.00% | 477 | 46,088 | 525,415,395 |
| SKYAVN | 156.95 | 156.95 | 0.00 | 0.00 | 156.95 | 0.00 | 0.00% | 27 | 4,385 | 619,601 |
| SOVRENINS | 2.20 | 2.20 | 2.40 | 2.20 | 2.28 | 0.08 | 3.64% | 103 | 2,304,926 | 5,185,711 |
| STANBIC | 170.00 | 170.00 | 174.50 | 174.50 | 174.50 | 4.50 | 2.65% | 560 | 2,487,569 | 432,009,118 |
| STERLINGNG | 7.75 | 7.75 | 7.90 | 7.75 | 7.90 | 0.15 | 1.94% | 452 | 9,444,841 | 74,211,520 |
| SUNUASSUR | 4.52 | 4.52 | 0.00 | 0.00 | 4.52 | 0.00 | 0.00% | 36 | 430,851 | 1,785,851 |
| TANTALIZER | 4.13 | 4.13 | 4.25 | 4.05 | 4.13 | 0.00 | 0.00% | 278 | 7,001,003 | 28,877,493 |
| TIP | 37.00 | 37.00 | 37.00 | 33.45 | 33.80 | (3.20) | -8.65% | 1268 | 6,293,589 | 217,901,830 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 79 | 6,770 | 3,899,520 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 115 | 78,938 | 18,839,560 |
| TRANSCORP | 49.00 | 49.00 | 47.75 | 47.75 | 47.75 | (1.25) | -2.55% | 324 | 3,586,167 | 170,938,276 |
| TRANSEXPR | 6.35 | 6.35 | 6.20 | 5.72 | 5.72 | (0.63) | -9.92% | 89 | 1,813,008 | 10,509,047 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 40 | 27,327 | 6,708,779 |
| TRIPPLEG | 4.22 | 4.22 | 3.96 | 3.96 | 3.96 | (0.26) | -6.16% | 37 | 537,935 | 2,180,761 |
| UACN | 189.95 | 189.95 | 0.00 | 0.00 | 189.95 | 0.00 | 0.00% | 284 | 737,759 | 136,412,218 |
| UBA | 44.80 | 44.80 | 45.00 | 44.10 | 45.00 | 0.20 | 0.45% | 1836 | 17,714,787 | 789,566,070 |
| UCAP | 18.60 | 18.60 | 19.00 | 18.35 | 18.50 | (0.10) | -0.54% | 312 | 8,139,110 | 152,822,072 |
| UNILEVER | 168.00 | 168.00 | 0.00 | 0.00 | 168.00 | 0.00 | 0.00% | 455 | 1,137,084 | 185,272,547 |
| UNIONDICON | 21.70 | 21.70 | 0.00 | 0.00 | 21.70 | 0.00 | 0.00% | 13 | 70,792 | 1,383,984 |
| UNIVINSURE | 1.10 | 1.10 | 1.13 | 1.08 | 1.08 | (0.02) | -1.82% | 128 | 8,173,292 | 9,020,428 |
| UPDC | 4.05 | 4.05 | 4.45 | 4.15 | 4.35 | 0.30 | 7.41% | 216 | 9,368,556 | 40,278,544 |
| UPL | 6.00 | 6.00 | 6.40 | 6.20 | 6.40 | 0.40 | 6.67% | 164 | 3,042,487 | 19,223,067 |
| VERITASKAP | 1.70 | 1.70 | 1.70 | 1.67 | 1.67 | (0.03) | -1.76% | 146 | 6,792,941 | 11,523,164 |
| VFDGROUP | 10.30 | 10.30 | 10.20 | 9.50 | 9.95 | (0.35) | -3.40% | 543 | 13,871,031 | 138,939,213 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 264 | 593,482 | 106,364,249 |
| WAPCO | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00% | 1041 | 2,320,421 | 790,190,560 |
| WAPIC | 2.60 | 2.60 | 2.61 | 2.54 | 2.60 | 0.00 | 0.00% | 131 | 5,737,284 | 14,913,328 |
| WEMABANK | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00 | 0.00% | 1012 | 3,527,956 | 118,278,450 |
| ZENITHBANK | 132.00 | 132.00 | 132.00 | 130.55 | 132.00 | 0.00 | 0.00% | 3150 | 24,387,357 | 3,200,844,635 |
| ZICHIS | 35.00 | 35.00 | 34.10 | 32.82 | 33.65 | (1.35) | -3.86% | 1090 | 7,494,951 | 250,690,722 |
| TOTAL TRANSACTION | 62,007 | 709,919,647 | 29,051,506,750 |
