| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.00 | 6.00 | 6.00 | 5.95 | 5.95 | (0.05) | -0.83% | 151 | 8,178,731 | 49,046,225 |
| ABCTRANS | 5.19 | 5.19 | 5.70 | 5.43 | 5.70 | 0.51 | 9.83% | 137 | 828,009 | 4,607,360 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 55 | 119,191 | 825,847 |
| ACCESSCORP | 23.45 | 23.45 | 24.20 | 23.00 | 23.60 | 0.15 | 0.64% | 3403 | 104,426,790 | 2,481,378,083 |
| AFRIPRUD | 13.45 | 13.45 | 0.00 | 0.00 | 13.45 | 0.00 | 0.00% | 158 | 718,542 | 9,510,538 |
| AIICO | 4.50 | 4.50 | 4.65 | 4.40 | 4.59 | 0.09 | 2.00% | 763 | 8,965,138 | 40,786,565 |
| AIRTELAFRI | 3323.40 | 3323.40 | 0.00 | 0.00 | 3323.40 | 0.00 | 0.00% | 4 | 1,570 | 5,739,449 |
| ALEX | 9.50 | 9.50 | 0.00 | 0.00 | 9.50 | 0.00 | 0.00% | 36 | 165,316 | 1,600,462 |
| ARADEL | 1880.00 | 1880.00 | 0.00 | 0.00 | 1880.00 | 0.00 | 0.00% | 2658 | 2,496,085 | 4,358,949,955 |
| AUSTINLAZ | 3.39 | 3.39 | 0.00 | 0.00 | 3.39 | 0.00 | 0.00% | 55 | 340,964 | 1,132,825 |
| BERGER | 98.75 | 98.75 | 108.60 | 102.00 | 108.60 | 9.85 | 9.97% | 329 | 2,182,924 | 232,223,323 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 475 | 118,292 | 65,645,205 |
| BUACEMENT | 401.00 | 401.00 | 427.90 | 427.90 | 427.90 | 26.90 | 6.71% | 2400 | 3,076,631 | 1,267,922,687 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 912 | 200,599 | 190,062,136 |
| CADBURY | 66.00 | 66.00 | 72.60 | 66.50 | 72.60 | 6.60 | 10.00% | 476 | 1,718,896 | 118,662,637 |
| CAP | 212.50 | 212.50 | 233.70 | 224.00 | 233.70 | 21.20 | 9.98% | 794 | 2,515,571 | 573,483,944 |
| CAVERTON | 6.00 | 6.00 | 6.45 | 6.00 | 6.30 | 0.30 | 5.00% | 177 | 3,760,002 | 23,077,456 |
| CHAMPION | 14.60 | 14.60 | 13.80 | 13.80 | 13.80 | (0.80) | -5.48% | 156 | 966,037 | 13,374,798 |
| CHAMS | 3.10 | 3.10 | 3.25 | 3.10 | 3.10 | 0.00 | 0.00% | 1021 | 27,761,776 | 87,304,534 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 35 | 97,895 | 1,212,870 |
| CILEASING | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00% | 109 | 586,976 | 4,104,166 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 9 | 1,071 | 128,510 |
| CONHALLPLC | 6.01 | 6.01 | 6.01 | 5.70 | 5.71 | (0.30) | -4.99% | 184 | 3,807,669 | 22,187,835 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 206 | 328,488 | 65,883,408 |
| CORNERST | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | (0.30) | -4.76% | 82 | 999,963 | 5,866,194 |
| CUSTODIAN | 89.80 | 89.80 | 0.00 | 0.00 | 89.80 | 0.00 | 0.00% | 277 | 440,010 | 37,292,948 |
| CUTIX | 3.21 | 3.21 | 3.21 | 3.20 | 3.21 | 0.00 | 0.00% | 225 | 4,173,933 | 13,302,239 |
| CWG | 21.30 | 21.30 | 20.90 | 20.90 | 20.90 | (0.40) | -1.88% | 304 | 1,468,035 | 30,493,093 |
| DAARCOMM | 1.49 | 1.49 | 1.58 | 1.44 | 1.58 | 0.09 | 6.04% | 158 | 2,930,272 | 4,313,346 |
| DANGCEM | 989.10 | 989.10 | 1088.00 | 1088.00 | 1088.00 | 98.90 | 10.00% | 2220 | 5,460,896 | 5,903,042,110 |
| DANGSUGAR | 95.30 | 95.30 | 93.00 | 92.80 | 93.00 | (2.30) | -2.41% | 2435 | 6,391,344 | 587,523,019 |
| DEAPCAP | 6.09 | 6.50 | 6.50 | 5.49 | 5.50 | (0.59) | -9.69% | 428 | 8,422,381 | 48,920,114 |
| ELLAHLAKES | 11.00 | 11.00 | 11.05 | 10.00 | 11.05 | 0.05 | 0.45% | 582 | 19,309,039 | 197,060,347 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 2 | 1,000 | 40,000 |
| ETERNA | 37.25 | 37.25 | 33.55 | 33.55 | 33.55 | (3.70) | -9.93% | 261 | 1,056,990 | 36,809,541 |
| ETI | 80.65 | 80.65 | 88.00 | 88.00 | 88.00 | 7.35 | 9.11% | 411 | 5,750,023 | 480,452,227 |
| ETRANZACT | 17.00 | 17.00 | 18.50 | 18.50 | 18.50 | 1.50 | 8.82% | 201 | 616,717 | 11,386,099 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 24 | 10,416 | 1,593,648 |
| FCMB | 11.00 | 11.00 | 11.40 | 10.50 | 11.40 | 0.40 | 3.64% | 780 | 99,717,846 | 1,056,759,210 |
| FIDELITYBK | 20.55 | 20.55 | 21.55 | 20.55 | 21.55 | 1.00 | 4.87% | 921 | 19,790,690 | 414,115,714 |
| FIDSON | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 772 | 961,074 | 96,957,342 |
| FIRSTHOLDCO | 61.65 | 61.65 | 67.80 | 66.90 | 67.80 | 6.15 | 9.98% | 687 | 22,356,849 | 1,510,645,529 |
| FTGINSURE | 1.07 | 1.07 | 1.07 | 1.05 | 1.05 | (0.02) | -1.87% | 186 | 42,746,267 | 45,651,480 |
| FTNCOCOA | 8.04 | 8.04 | 8.70 | 7.40 | 8.30 | 0.26 | 3.23% | 1685 | 30,917,870 | 251,348,063 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 33 | 2,036 | 2,075,295 |
| GTCO | 139.00 | 139.00 | 145.00 | 138.75 | 144.00 | 5.00 | 3.60% | 2976 | 29,213,645 | 4,127,047,427 |
| GUINEAINS | 1.02 | 1.02 | 1.11 | 1.10 | 1.11 | 0.09 | 8.82% | 110 | 1,540,441 | 1,644,921 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 375 | 310,915 | 115,730,362 |
| HMCALL | 3.70 | 3.70 | 0.00 | 0.00 | 3.70 | 0.00 | 0.00% | 58 | 246,495 | 938,330 |
| HONYFLOUR | 18.40 | 18.40 | 20.20 | 18.20 | 18.20 | (0.20) | -1.09% | 636 | 13,708,156 | 262,396,764 |
| IKEJAHOTEL | 37.25 | 37.25 | 36.00 | 36.00 | 36.00 | (1.25) | -3.36% | 89 | 768,961 | 28,169,783 |
| IMG | 47.00 | 47.00 | 42.30 | 42.30 | 42.30 | (4.70) | -10.00% | 59 | 421,830 | 17,962,754 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 2 | 328 | 3,362 |
| INTBREW | 12.70 | 12.70 | 13.00 | 13.00 | 13.00 | 0.30 | 2.36% | 144 | 1,337,372 | 17,411,732 |
| INTENEGINS | 2.60 | 2.60 | 0.00 | 0.00 | 2.60 | 0.00 | 0.00% | 54 | 268,054 | 695,857 |
| JAIZBANK | 9.45 | 9.45 | 9.41 | 8.98 | 9.00 | (0.45) | -4.76% | 1686 | 16,850,037 | 153,709,209 |
| JAPAULGOLD | 3.15 | 3.15 | 3.20 | 3.10 | 3.20 | 0.05 | 1.59% | 530 | 16,029,024 | 50,393,993 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 185 | 21,988 | 6,592,946 |
| JOHNHOLT | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00% | 131 | 863,192 | 14,470,464 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 5 | 8,213 | 53,795 |
| LASACO | 1.97 | 1.97 | 2.03 | 1.97 | 1.97 | 0.00 | 0.00% | 149 | 13,241,464 | 26,179,669 |
| LEARNAFRCA | 9.10 | 9.10 | 8.40 | 8.20 | 8.20 | (0.90) | -9.89% | 87 | 1,829,136 | 15,238,014 |
| LEGENDINT | 6.00 | 6.10 | 6.10 | 5.40 | 5.91 | (0.09) | -1.50% | 96 | 5,117,273 | 29,197,193 |
| LINKASSURE | 1.76 | 1.76 | 1.91 | 1.76 | 1.80 | 0.04 | 2.27% | 310 | 20,888,040 | 38,246,216 |
| LIVESTOCK | 8.45 | 8.45 | 8.05 | 7.95 | 8.00 | (0.45) | -5.33% | 241 | 2,287,127 | 18,444,545 |
| LIVINGTRUST | 3.20 | 3.20 | 3.52 | 3.30 | 3.52 | 0.32 | 10.00% | 48 | 986,710 | 3,406,668 |
| MANSARD | 13.85 | 13.85 | 0.00 | 0.00 | 13.85 | 0.00 | 0.00% | 130 | 384,351 | 5,538,319 |
| MAYBAKER | 41.00 | 41.00 | 42.95 | 42.10 | 42.95 | 1.95 | 4.76% | 518 | 2,420,709 | 101,172,575 |
| MBENEFIT | 4.30 | 4.30 | 4.37 | 4.26 | 4.37 | 0.07 | 1.63% | 265 | 5,808,305 | 25,001,086 |
| MCNICHOLS | 8.30 | 8.00 | 8.00 | 7.65 | 7.65 | (0.65) | -7.83% | 207 | 2,322,823 | 17,930,002 |
| MECURE | 66.00 | 66.00 | 72.60 | 72.60 | 72.60 | 6.60 | 10.00% | 407 | 1,669,711 | 117,340,144 |
| MEYER | 17.10 | 17.10 | 18.80 | 18.80 | 18.80 | 1.70 | 9.94% | 25 | 321,566 | 6,045,441 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 15 | 29,367 | 304,331 |
| MTNN | 815.00 | 815.00 | 816.00 | 801.10 | 801.10 | (13.90) | -1.71% | 6336 | 9,096,691 | 7,387,803,368 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 51 | 63,647 | 1,512,050 |
| NAHCO | 204.95 | 204.95 | 203.95 | 203.95 | 203.95 | (1.00) | -0.49% | 701 | 1,394,482 | 281,756,690 |
| NASCON | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | (6.00) | -2.80% | 369 | 1,023,450 | 217,605,379 |
| NB | 80.90 | 80.90 | 83.35 | 82.00 | 82.60 | 1.70 | 2.10% | 535 | 5,179,615 | 428,410,879 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 36 | 9,629 | 1,724,554 |
| NEIMETH | 9.00 | 9.00 | 9.90 | 9.50 | 9.90 | 0.90 | 10.00% | 302 | 6,171,927 | 60,996,755 |
| NEM | 30.00 | 30.00 | 0.00 | 0.00 | 30.00 | 0.00 | 0.00% | 149 | 836,409 | 24,603,949 |
| NESTLE | 3,125.00 | 3,125.00 | 3125.00 | 3125.00 | 3,125.00 | 0.00 | 0.00% | 271 | 396,832 | 1,236,978,081 |
| NGXGROUP | 150.00 | 150.00 | 150.00 | 149.80 | 149.80 | (0.20) | -0.13% | 1546 | 3,000,961 | 448,969,186 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 207 | 76,963 | 10,754,601 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 21 | 15,871 | 1,134,777 |
| NPFMCRFBK | 6.15 | 6.15 | 6.70 | 6.15 | 6.40 | 0.25 | 4.07% | 261 | 4,916,092 | 31,710,615 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 24 | 5,832 | 609,677 |
| NSLTECH | 1.01 | 1.01 | 1.00 | 0.91 | 0.94 | (0.07) | -6.93% | 371 | 37,468,554 | 35,277,709 |
| OANDO | 44.85 | 44.85 | 46.95 | 45.50 | 46.95 | 2.10 | 4.68% | 581 | 4,659,241 | 214,375,548 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 620 | 219,977 | 349,556,598 |
| OMATEK | 2.08 | 2.08 | 0.00 | 0.00 | 2.08 | 0.00 | 0.00% | 147 | 1,250,656 | 2,535,002 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 39 | 148,988 | 5,048,933 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 590 | 428,079 | 950,956,727 |
| PRESTIGE | 1.49 | 1.49 | 1.60 | 1.38 | 1.60 | 0.11 | 7.38% | 60 | 4,133,657 | 6,182,809 |
| PZ | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | (4.00) | -3.96% | 389 | 1,793,394 | 172,066,954 |
| REDSTAREX | 25.45 | 25.45 | 27.35 | 25.05 | 25.05 | (0.40) | -1.57% | 165 | 1,561,288 | 37,830,619 |
| REGALINS | 1.00 | 1.00 | 1.10 | 1.01 | 1.01 | 0.01 | 1.00% | 115 | 4,555,374 | 4,803,578 |
| ROYALEX | 1.49 | 1.49 | 1.50 | 1.44 | 1.44 | (0.05) | -3.36% | 64 | 1,571,300 | 2,336,021 |
| RTBRISCOE | 14.00 | 14.00 | 15.00 | 14.64 | 15.00 | 1.00 | 7.14% | 346 | 3,706,607 | 53,087,545 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 53 | 60,614 | 1,308,641 |
| SEPLAT | 11600.00 | 11600.00 | 0.00 | 0.00 | 11600.00 | 0.00 | 0.00% | 767 | 89,164 | 977,862,830 |
| SKYAVN | 130.75 | 130.75 | 0.00 | 0.00 | 130.75 | 0.00 | 0.00% | 231 | 1,589,354 | 192,926,025 |
| SOVRENINS | 2.29 | 2.29 | 2.51 | 2.08 | 2.51 | 0.22 | 9.61% | 145 | 12,969,630 | 30,551,909 |
| STANBIC | 177.00 | 177.00 | 0.00 | 0.00 | 177.00 | 0.00 | 0.00% | 440 | 1,037,076 | 168,664,462 |
| STERLINGNG | 7.80 | 7.80 | 7.85 | 7.40 | 7.85 | 0.05 | 0.64% | 599 | 41,680,517 | 318,803,137 |
| SUNUASSUR | 4.00 | 4.00 | 4.15 | 3.84 | 4.15 | 0.15 | 3.75% | 100 | 3,588,844 | 14,325,610 |
| TANTALIZER | 4.37 | 4.37 | 4.55 | 4.30 | 4.55 | 0.18 | 4.12% | 447 | 7,939,252 | 34,751,956 |
| TIP | 33.90 | 33.90 | 36.85 | 34.00 | 35.90 | 2.00 | 5.90% | 1740 | 13,400,304 | 471,523,073 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 72 | 6,655 | 3,833,280 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 124 | 204,988 | 47,161,571 |
| TRANSCORP | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 432 | 1,477,266 | 63,289,856 |
| TRANSEXPR | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00% | 57 | 140,492 | 861,244 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 64 | 60,541 | 14,862,816 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 29 | 89,687 | 350,696 |
| UACN | 190.00 | 190.00 | 171.00 | 171.00 | 171.00 | (19.00) | -10.00% | 470 | 1,800,634 | 309,391,586 |
| UBA | 40.00 | 40.00 | 40.25 | 39.95 | 40.00 | 0.00 | 0.00% | 3484 | 96,154,803 | 3,850,576,778 |
| UCAP | 18.50 | 18.50 | 18.75 | 18.50 | 18.50 | 0.00 | 0.00% | 363 | 4,141,784 | 77,015,021 |
| UNILEVER | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00% | 304 | 687,582 | 98,100,628 |
| UNIONDICON | 19.75 | 19.75 | 0.00 | 0.00 | 19.75 | 0.00 | 0.00% | 29 | 70,625 | 1,257,125 |
| UNIVINSURE | 1.10 | 1.10 | 1.11 | 1.09 | 1.11 | 0.01 | 0.91% | 127 | 3,413,343 | 3,759,259 |
| UPDC | 4.70 | 4.70 | 4.40 | 4.30 | 4.30 | (0.40) | -8.51% | 179 | 3,212,995 | 14,259,450 |
| UPL | 4.50 | 4.50 | 4.40 | 4.05 | 4.40 | (0.10) | -2.22% | 93 | 2,813,265 | 12,029,953 |
| VERITASKAP | 1.74 | 1.74 | 1.74 | 1.60 | 1.60 | (0.14) | -8.05% | 438 | 53,414,031 | 87,640,666 |
| VFDGROUP | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | (0.10) | -0.94% | 343 | 103,002,129 | 1,081,053,824 |
| VITAFOAM | 186.00 | 186.00 | 0.00 | 0.00 | 186.00 | 0.00 | 0.00% | 441 | 583,252 | 99,815,567 |
| WAPCO | 324.00 | 324.00 | 330.00 | 324.00 | 330.00 | 6.00 | 1.85% | 1637 | 5,034,996 | 1,613,461,883 |
| WAPIC | 2.68 | 2.68 | 2.68 | 2.51 | 2.51 | (0.17) | -6.34% | 130 | 1,693,908 | 4,398,870 |
| WEMABANK | 31.95 | 31.95 | 32.95 | 31.95 | 32.95 | 1.00 | 3.13% | 668 | 13,088,036 | 422,858,296 |
| ZENITHBANK | 125.00 | 125.00 | 127.00 | 122.00 | 126.00 | 1.00 | 0.80% | 5180 | 52,343,680 | 6,524,272,698 |
| ZICHIS | 30.33 | 30.33 | 33.36 | 30.29 | 33.36 | 3.03 | 9.99% | 1860 | 22,902,632 | 750,301,935 |
| TOTAL TRANSACTION | 72,257 | 1,128,159,642 | 54,815,663,519 |
