| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.99 | 6.99 | 7.68 | 6.30 | 6.30 | -0.69 | -9.87 | 114 | 2,469,085 | 17,259,707.59 |
| ABCTRANS | 5.00 | 5.00 | 5.00 | 0.00 | 92 | 365,734 | 1,850,561.94 | |||
| ACADEMY | 9.10 | 9.10 | 9.10 | 9.00 | 9.00 | -0.10 | -1.10 | 83 | 801,226 | 7,288,714.76 |
| ACCESSCORP | 27.40 | 27.40 | 27.95 | 27.50 | 27.60 | 0.20 | 0.73 | 1158 | 55,007,565 | 1,517,954,841.60 |
| AFRIPRUD | 15.90 | 15.90 | 15.90 | 15.70 | 15.75 | -0.15 | -0.94 | 230 | 3,008,677 | 47,502,025.20 |
| AIICO | 3.50 | 3.50 | 3.50 | 3.20 | 3.50 | 0.31 | 8.86 | 1288 | 178,524,964 | 618,066,817.83 |
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6 | 9,530 | 68,139.50 | |||
| ARADEL | 520.00 | 520.00 | 520.00 | 0.00 | 399 | 696,832 | 361,478,910.90 | |||
| AUSTINLAZ | 2.11 | 2.11 | 2.32 | 2.11 | 2.11 | 0.00 | 0.00 | 67 | 2,876,910 | 6,189,137.72 |
| BERGER | 37.50 | 37.50 | 37.50 | 0.00 | 98 | 256,092 | 9,744,347.70 | |||
| BETAGLAS | 408.50 | 408.50 | 408.50 | 0.00 | 237 | 30,814 | 12,314,902.90 | |||
| BUACEMENT | 175.00 | 175.00 | 168.60 | 168.60 | 168.60 | -6.40 | -3.66 | 815 | 1,514,718 | 248,571,392.30 |
| BUAFOODS | 574.90 | 574.90 | 574.90 | 0.00 | 422 | 59,599 | 34,375,116.70 | |||
| CADBURY | 63.00 | 63.00 | 62.75 | 59.00 | 62.75 | -0.25 | -0.40 | 300 | 2,225,121 | 134,949,790.10 |
| CAP | 74.00 | 74.00 | 74.00 | 0.00 | 48 | 71,780 | 5,139,205.70 | |||
| CAVERTON | 6.37 | 6.37 | 6.99 | 6.89 | 6.97 | 0.60 | 9.42 | 155 | 4,112,293 | 28,359,297.98 |
| CHAMPION | 13.10 | 13.10 | 14.41 | 14.25 | 14.41 | 1.31 | 10.00 | 151 | 2,474,132 | 35,043,961.90 |
| CHAMS | 2.61 | 2.61 | 2.88 | 2.61 | 2.76 | -0.14 | -5.36 | 389 | 12,896,415 | 35,617,956.81 |
| CILEASING | 7.30 | 7.30 | 8.00 | 7.98 | 8.00 | 0.70 | 9.59 | 86 | 2,588,793 | 20,170,983.59 |
| CONHALLPLC | 4.32 | 4.32 | 4.40 | 3.89 | 4.24 | -0.08 | -1.85 | 293 | 19,686,493 | 83,389,319.52 |
| CONOIL | 234.50 | 234.50 | 234.50 | 0.00 | 134 | 78,159 | 17,041,898.20 | |||
| CORNERST | 5.83 | 5.83 | 6.41 | 5.95 | 6.41 | 0.58 | 9.95 | 215 | 14,198,843 | 90,788,105.22 |
| CUSTODIAN | 44.20 | 44.20 | 40.45 | 40.00 | 40.45 | -3.75 | -8.48 | 323 | 3,636,917 | 150,266,681.75 |
| CUTIX | 3.87 | 3.87 | 4.18 | 3.97 | 4.00 | 0.13 | 3.36 | 279 | 10,876,808 | 44,082,290.16 |
| CWG | 16.95 | 16.95 | 17.05 | 17.05 | 17.05 | 0.10 | 0.59 | 181 | 1,400,512 | 23,610,119.00 |
| DAARCOMM | 0.92 | 0.92 | 1.01 | 0.90 | 0.97 | 0.05 | 5.43 | 147 | 13,766,451 | 13,294,421.44 |
| DANGCEM | 577.00 | 577.00 | 577.00 | 0.00 | 894 | 13,644,265 | 7,233,162,595.60 | |||
| DANGSUGAR | 60.80 | 60.80 | 59.50 | 59.50 | 59.50 | -1.30 | -2.14 | 724 | 2,938,110 | 171,652,788.10 |
| DEAPCAP | 1.46 | 1.46 | 1.46 | 1.35 | 1.35 | -0.11 | -7.53 | 68 | 1,729,545 | 2,372,220.24 |
| ELLAHLAKES | 12.08 | 12.08 | 13.28 | 12.31 | 13.28 | 1.20 | 9.93 | 751 | 30,281,579 | 397,112,911.55 |
| ENAMELWA | 29.70 | 29.70 | 29.70 | 0.00 | 16 | 25,413 | 767,997.05 | |||
| ETERNA | 38.00 | 38.00 | 38.00 | 0.00 | 122 | 358,478 | 13,787,128.00 | |||
| ETI | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 138 | 28,775,993 | 1,064,693,028.50 |
| ETRANZACT | 9.80 | 9.80 | 9.80 | 0.00 | 46 | 100,472 | 1,007,061.05 | |||
| EUNISELL | 23.50 | 23.50 | 23.50 | 0.00 | 35 | 121,849 | 2,801,362.50 | |||
| FCMB | 11.50 | 11.50 | 11.35 | 10.75 | 11.20 | -0.25 | -2.17 | 571 | 16,109,437 | 179,433,780.45 |
| FIDELITYBK | 21.10 | 21.10 | 21.15 | 21.00 | 21.10 | 0.00 | 0.00 | 626 | 45,961,819 | 965,946,543.70 |
| FIDSON | 41.45 | 41.45 | 41.45 | 0.00 | 315 | 314,640 | 12,605,994.35 | |||
| FIRSTHOLDCO | 32.40 | 32.40 | 33.00 | 32.40 | 32.95 | 0.55 | 1.70 | 425 | 7,437,099 | 242,086,896.45 |
| FTNCOCOA | 6.00 | 6.00 | 6.40 | 5.95 | 6.05 | 0.05 | 0.83 | 321 | 4,755,869 | 28,885,830.93 |
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 0.00 | 59 | 5,517 | 5,668,165.80 | |||
| GTCO | 99.95 | 99.95 | 100.00 | 99.50 | 100.00 | 0.05 | 0.05 | 966 | 13,624,231 | 1,356,753,954.80 |
| GUINEAINS | 1.27 | 1.27 | 1.27 | 1.18 | 1.27 | 0.11 | 8.66 | 205 | 47,074,028 | 59,382,471.99 |
| GUINNESS | 141.60 | 141.60 | 155.75 | 155.75 | 155.75 | 14.15 | 9.99 | 366 | 1,475,933 | 228,628,615.85 |
| HMCALL | 4.84 | 4.84 | 4.84 | 0.00 | 35 | 533,067 | 2,412,297.20 | |||
| HONYFLOUR | 26.50 | 26.50 | 24.80 | 24.00 | 24.80 | -1.70 | -6.42 | 497 | 3,385,848 | 82,401,475.50 |
| IKEJAHOTEL | 20.60 | 20.60 | 20.60 | 0.00 | 116 | 1,733,079 | 39,065,625.00 | |||
| IMG | 37.00 | 37.00 | 37.00 | 0.00 | 26 | 16,699 | 617,744.60 | |||
| INTBREW | 13.55 | 13.55 | 13.60 | 13.30 | 13.45 | -0.10 | -0.74 | 159 | 4,283,240 | 57,820,965.50 |
| INTENEGINS | 2.84 | 2.84 | 3.12 | 2.98 | 3.12 | 0.28 | 9.86 | 92 | 3,096,477 | 9,580,184.35 |
| JAIZBANK | 4.70 | 4.70 | 4.70 | 4.32 | 4.65 | -0.05 | -1.06 | 662 | 10,576,004 | 48,673,773.17 |
| JAPAULGOLD | 2.81 | 2.81 | 2.78 | 2.68 | 2.72 | -0.09 | -3.20 | 226 | 13,165,620 | 35,777,831.09 |
| JBERGER | 126.00 | 126.00 | 126.00 | 0.00 | 115 | 67,623 | 8,269,072.70 | |||
| JOHNHOLT | 7.20 | 7.20 | 7.20 | 0.00 | 43 | 269,264 | 1,989,765.80 | |||
| JULI | 10.00 | 10.00 | 10.00 | 0.00 | 15 | 40,780 | 372,543.00 | |||
| LASACO | 3.88 | 3.88 | 3.88 | 3.50 | 3.79 | 0.23 | 5.93 | 306 | 24,006,766 | 87,537,207.38 |
| LEARNAFRCA | 6.27 | 6.27 | 6.80 | 6.80 | 6.80 | 0.53 | 8.45 | 38 | 271,911 | 1,811,576.82 |
| LEGENDINT | 5.63 | 5.63 | 5.93 | 5.45 | 5.65 | 0.02 | 0.36 | 129 | 5,187,170 | 29,485,733.20 |
| LINKASSURE | 1.95 | 1.95 | 2.06 | 1.86 | 2.06 | 0.18 | 9.23 | 292 | 585,560,232 | 1,172,065,899.36 |
| LIVESTOCK | 9.00 | 9.00 | 9.25 | 8.80 | 8.90 | -0.10 | -1.11 | 150 | 3,877,289 | 34,652,989.80 |
| LOTUSHAL15 | 59.40 | 59.40 | 65.34 | 60.00 | 60.00 | 0.60 | 1.01 | 11 | 1,330 | 81,380.64 |
| MANSARD | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.33 | 9.08 | 96 | 6,395,912 | 93,636,151.68 |
| MAYBAKER | 17.75 | 17.75 | 17.75 | 0.00 | 77 | 176,295 | 3,214,445.30 | |||
| MBENEFIT | 2.92 | 2.92 | 2.92 | 2.90 | 2.92 | 0.26 | 8.90 | 295 | 137,835,817 | 402,463,418.00 |
| MEYER | 18.15 | 18.15 | 18.15 | 0.00 | 41 | 129,825 | 2,403,592.05 | |||
| MORISON | 3.22 | 3.22 | 3.22 | 0.00 | 5 | 4,755 | 16,642.50 | |||
| MTNN | 480.00 | 480.00 | 460.00 | 460.00 | 460.00 | -20.00 | -4.17 | 1578 | 4,236,420 | 1,932,443,100.50 |
| MULTIVERSE | 9.80 | 9.80 | 9.80 | 0.00 | 34 | 176,957 | 1,788,791.05 | |||
| NAHCO | 103.70 | 103.70 | 104.00 | 104.00 | 104.00 | 0.30 | 0.29 | 216 | 2,083,103 | 217,207,842.60 |
| NASCON | 91.60 | 91.60 | 92.60 | 92.60 | 92.60 | 1.00 | 1.09 | 210 | 4,681,577 | 430,653,480.45 |
| NB | 74.60 | 74.60 | 74.50 | 74.50 | 74.50 | -0.10 | -0.13 | 279 | 13,338,505 | 993,759,670.90 |
| NEIMETH | 7.50 | 7.50 | 8.25 | 7.45 | 7.45 | -0.05 | -0.67 | 165 | 3,183,605 | 24,663,168.72 |
| NEM | 35.90 | 35.90 | 35.90 | 32.65 | 33.00 | 0.35 | 0.97 | 416 | 3,892,398 | 130,878,256.20 |
| NESTLE | 1890.00 | 1890.00 | 1890.00 | 0.00 | 109 | 20,363 | 38,359,462.20 | |||
| NGXGROUP | 69.25 | 69.25 | 69.25 | 0.00 | 149 | 556,086 | 36,023,457.55 | |||
| NIDF | 113.00 | 113.00 | 113.00 | 0.00 | 160 | 474,912 | 52,315,568.60 | |||
| NNFM | 93.15 | 93.15 | 93.15 | 0.00 | 64 | 28,082 | 2,470,936.85 | |||
| NPFMCRFBK | 3.45 | 3.45 | 3.40 | 3.20 | 3.20 | -0.25 | -7.25 | 89 | 3,027,995 | 9,818,097.36 |
| NSLTECH | 0.99 | 0.99 | 0.99 | 0.90 | 0.98 | -0.01 | -1.01 | 135 | 7,229,809 | 6,887,711.60 |
| OANDO | 54.00 | 54.00 | 56.00 | 54.00 | 56.00 | 2.00 | 3.70 | 586 | 2,430,053 | 132,998,156.95 |
| OKOMUOIL | 1050.00 | 1050.00 | 1050.00 | 0.00 | 566 | 444,529 | 446,286,609.20 | |||
| OMATEK | 1.45 | 1.45 | 1.44 | 1.31 | 1.35 | -0.10 | -6.90 | 148 | 10,532,994 | 14,031,302.83 |
| PRESCO | 1,480.00 | 1,480.00 | 1,480.00 | 0.00 | 403 | 182,858 | 267,529,113.80 | |||
| PRESTIGE | 1.76 | 1.76 | 1.82 | 1.75 | 1.82 | 0.16 | 9.09 | 116 | 16,111,020 | 28,989,336.46 |
| PZ | 38.80 | 38.80 | 38.80 | 0.00 | 175 | 1,784,828 | 66,083,987.90 | |||
| REDSTAREX | 11.50 | 11.50 | 11.50 | 0.00 | 42 | 393,581 | 4,808,699.59 | |||
| REGALINS | 1.23 | 1.23 | 1.27 | 1.05 | 1.27 | 0.11 | 8.94 | 362 | 62,308,721 | 76,230,384.04 |
| ROYALEX | 2.39 | 2.39 | 2.39 | 2.18 | 2.39 | 0.21 | 8.79 | 299 | 47,172,563 | 112,109,933.39 |
| RTBRISCOE | 3.65 | 3.65 | 3.65 | 3.46 | 3.60 | -0.05 | -1.37 | 86 | 2,541,494 | 9,005,484.46 |
| SCOA | 5.50 | 5.50 | 5.50 | 0.00 | 12 | 9,435 | 53,276.00 | |||
| SEPLAT | 5450.00 | 5450.00 | 5450.00 | 0.00 | 138 | 257,887 | 1,466,230,031.20 | |||
| SFSREIT | 249.25 | 249.25 | 249.25 | 0.00 | 8 | 1,091 | 296,207.40 | |||
| SKYAVN | 90.05 | 90.05 | 90.05 | 0.00 | 83 | 232,629 | 19,751,068.95 | |||
| SOVRENINS | 2.48 | 2.48 | 2.72 | 2.27 | 2.72 | 0.24 | 9.68 | 420 | 31,682,130 | 84,024,730.59 |
| STANBIC | 101.00 | 101.00 | 101.00 | 0.00 | 160 | 289,467 | 29,898,324.40 | |||
| STERLINGNG | 7.80 | 7.80 | 8.35 | 8.00 | 8.35 | 0.55 | 7.05 | 840 | 115,270,100 | 927,423,406.75 |
| SUNUASSUR | 5.18 | 5.18 | 5.40 | 4.67 | 5.00 | -0.18 | -3.47 | 352 | 26,648,412 | 129,603,678.68 |
| TANTALIZER | 2.77 | 2.77 | 2.71 | 2.55 | 2.71 | -0.06 | -2.17 | 106 | 3,172,901 | 8,376,713.00 |
| THOMASWY | 3.50 | 3.50 | 3.50 | 0.00 | 15 | 39,757 | 139,894.03 | |||
| TOTAL | 640.00 | 640.00 | 640.00 | 0.00 | 88 | 15,442 | 9,174,171.80 | |||
| TRANSCOHOT | 164.60 | 164.60 | 164.60 | 0.00 | 210 | 248,862 | 38,734,112.30 | |||
| TRANSCORP | 50.50 | 50.50 | 51.50 | 51.00 | 51.50 | 1.00 | 1.98 | 269 | 1,815,444 | 92,525,339.05 |
| TRANSPOWER | 288.00 | 288.00 | 288.00 | 0.00 | 205 | 638,208 | 166,936,066.40 | |||
| TRIPPLEG | 4.30 | 4.30 | 4.30 | 0.00 | 24 | 60,528 | 274,820.64 | |||
| UACN | 81.50 | 81.50 | 83.60 | 83.60 | 83.60 | 2.10 | 2.58 | 306 | 1,826,279 | 149,432,440.60 |
| UBA | 48.45 | 48.45 | 48.60 | 48.30 | 48.60 | 0.15 | 0.31 | 1524 | 36,071,255 | 1,747,041,935.15 |
| UCAP | 19.90 | 19.90 | 19.90 | 19.60 | 19.60 | -0.30 | -1.51 | 455 | 6,882,250 | 136,191,081.15 |
| UHOMREIT | 57.60 | 57.60 | 57.60 | 0.00 | 29 | 159,311 | 9,223,739.95 | |||
| UNILEVER | 79.70 | 79.70 | 79.70 | 0.00 | 180 | 3,310,240 | 238,153,071.35 | |||
| UNIONDICON | 9.00 | 9.00 | 9.90 | 9.90 | 9.90 | 0.90 | 10.00 | 13 | 294,719 | 2,862,168.10 |
| UNIVINSURE | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.10 | 9.09 | 522 | 213,193,958 | 234,513,353.80 |
| UPDC | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.71 | 8.99 | 135 | 3,740,302 | 29,548,385.80 |
| UPDCREIT | 8.10 | 8.10 | 8.25 | 8.20 | 8.25 | 0.15 | 1.85 | 159 | 2,604,074 | 21,493,411.45 |
| UPL | 5.61 | 5.61 | 6.17 | 6.15 | 6.15 | 0.54 | 9.63 | 89 | 1,125,818 | 6,848,655.18 |
| VERITASKAP | 1.99 | 1.99 | 2.10 | 1.83 | 2.10 | 0.11 | 5.53 | 715 | 82,199,643 | 163,455,775.37 |
| VFDGROUP | 13.30 | 13.30 | 13.40 | 13.00 | 13.40 | 0.10 | 0.75 | 540 | 9,752,106 | 127,400,939.50 |
| VITAFOAM | 81.90 | 81.90 | 81.90 | 0.00 | 112 | 295,218 | 22,758,814.50 | |||
| WAPCO | 146.50 | 146.50 | 145.50 | 145.50 | 145.50 | -1.00 | -0.68 | 400 | 5,080,563 | 731,020,977.40 |
| WAPIC | 3.51 | 3.51 | 3.60 | 2.96 | 3.37 | 0.09 | 2.56 | 566 | 65,718,860 | 219,646,549.12 |
| WEMABANK | 24.00 | 24.00 | 24.00 | 22.40 | 24.00 | 0.00 | 0.00 | 565 | 31,695,545 | 720,192,112.15 |
| ZENITHBANK | 74.70 | 74.70 | 74.70 | 73.10 | 74.65 | -0.05 | -0.07 | 1075 | 28,814,577 | 2,131,223,555.15 |
