| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.95 | 8.95 | 0.00 | 0.00 | 8.95 | 0.00 | 0.00% | 91 | 105,118 | 864,451 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 333 | 964,900 | 5,728,599 |
| ACADEMY | 8.75 | 8.75 | 8.00 | 7.90 | 7.90 | (0.85) | -9.71% | 88 | 1,326,147 | 10,505,403 |
| ACCESSCORP | 26.00 | 26.00 | 26.00 | 25.40 | 25.40 | (0.60) | -2.31% | 2440 | 54,914,489 | 1,422,344,974 |
| AFRIPRUD | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.00 | 0.00% | 224 | 1,502,810 | 20,806,463 |
| AIICO | 4.17 | 4.17 | 4.17 | 4.13 | 4.13 | (0.04) | -0.96% | 635 | 11,032,162 | 45,865,034 |
| AIRTELAFRI | 2497.00 | 2497.00 | 0.00 | 0.00 | 2497.00 | 0.00 | 0.00% | 1 | 3 | 8,240 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 51 | 86,599 | 917,803 |
| ARADEL | 1279.00 | 1279.00 | 0.00 | 0.00 | 1279.00 | 0.00 | 0.00% | 1392 | 5,771,527 | 7,054,140,474 |
| AUSTINLAZ | 3.99 | 3.99 | 0.00 | 0.00 | 3.99 | 0.00 | 0.00% | 90 | 273,781 | 1,105,763 |
| BERGER | 75.90 | 75.90 | 68.35 | 68.35 | 68.35 | (7.55) | -9.95% | 169 | 416,286 | 28,494,867 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 571 | 83,246 | 40,339,302 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 1402 | 230,632 | 68,557,261 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 1101 | 462,307 | 349,803,280 |
| CADBURY | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00% | 446 | 634,960 | 43,828,864 |
| CAP | 99.80 | 99.80 | 96.00 | 96.00 | 96.00 | (3.80) | -3.81% | 143 | 1,632,743 | 155,482,609 |
| CAVERTON | 5.85 | 5.85 | 5.75 | 5.50 | 5.50 | (0.35) | -5.98% | 164 | 2,485,109 | 13,895,832 |
| CHAMPION | 15.00 | 15.00 | 15.00 | 14.80 | 15.00 | 0.00 | 0.00% | 204 | 6,594,070 | 98,819,182 |
| CHAMS | 3.35 | 3.36 | 3.67 | 3.30 | 3.65 | 0.30 | 8.96% | 1281 | 19,061,947 | 65,930,089 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 13 | 12,507 | 155,900 |
| CILEASING | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | (0.20) | -3.03% | 94 | 1,082,171 | 6,924,011 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 15 | 3,569 | 431,165 |
| CONHALLPLC | 4.60 | 4.60 | 4.85 | 4.62 | 4.65 | 0.05 | 1.09% | 99 | 2,506,127 | 11,877,111 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 265 | 189,375 | 36,552,325 |
| CORNERST | 5.20 | 5.20 | 5.13 | 5.13 | 5.13 | (0.07) | -1.35% | 87 | 943,182 | 4,895,467 |
| CUSTODIAN | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00% | 269 | 520,764 | 36,499,780 |
| CUTIX | 3.20 | 3.20 | 3.20 | 3.15 | 3.20 | 0.00 | 0.00% | 285 | 5,938,533 | 18,949,392 |
| CWG | 19.60 | 19.60 | 20.95 | 20.95 | 20.95 | 1.35 | 6.89% | 292 | 1,283,124 | 26,222,797 |
| DAARCOMM | 1.50 | 1.50 | 1.50 | 1.41 | 1.50 | 0.00 | 0.00% | 216 | 3,613,681 | 5,280,144 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 2148 | 389,049 | 312,205,272 |
| DANGSUGAR | 63.95 | 64.00 | 64.00 | 64.00 | 64.00 | 0.05 | 0.08% | 1653 | 1,401,545 | 89,167,674 |
| DEAPCAP | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 181 | 1,812,395 | 8,957,442 |
| ELLAHLAKES | 10.00 | 9.70 | 9.90 | 9.70 | 9.90 | (0.10) | -1.00% | 484 | 10,009,918 | 97,782,915 |
| ETERNA | 35.00 | 35.00 | 34.25 | 34.25 | 34.25 | (0.75) | -2.14% | 197 | 884,239 | 30,462,146 |
| ETI | 46.00 | 46.00 | 0.00 | 0.00 | 46.00 | 0.00 | 0.00% | 128 | 701,719 | 32,546,488 |
| ETRANZACT | 20.50 | 20.50 | 0.00 | 0.00 | 20.50 | 0.00 | 0.00% | 270 | 782,190 | 14,933,607 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 58 | 40,135 | 6,140,655 |
| FCMB | 11.60 | 11.60 | 12.00 | 11.60 | 11.65 | 0.05 | 0.43% | 757 | 8,106,623 | 95,236,196 |
| FIDELITYBK | 19.50 | 19.50 | 19.50 | 19.00 | 19.20 | (0.30) | -1.54% | 902 | 5,556,945 | 107,181,268 |
| FIDSON | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 1047 | 516,099 | 48,190,654 |
| FIRSTHOLDCO | 52.05 | 52.05 | 51.80 | 51.10 | 51.15 | (0.90) | -1.73% | 598 | 3,156,529 | 162,392,344 |
| FTGINSURE | 1.20 | 1.20 | 1.32 | 1.08 | 1.22 | 0.02 | 1.67% | 214 | 12,400,632 | 14,464,143 |
| FTNCOCOA | 5.20 | 5.20 | 5.30 | 5.21 | 5.30 | 0.10 | 1.92% | 245 | 2,978,040 | 15,498,630 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 110 | 26,288 | 27,008,291 |
| GTCO | 135.00 | 135.00 | 134.95 | 133.75 | 134.00 | (1.00) | -0.74% | 4388 | 43,511,587 | 5,843,385,105 |
| GUINEAINS | 1.20 | 1.20 | 0.00 | 0.00 | 1.20 | 0.00 | 0.00% | 146 | 1,269,105 | 1,492,670 |
| GUINNESS | 462.90 | 462.90 | 499.00 | 495.00 | 499.00 | 36.10 | 7.80% | 575 | 1,726,379 | 826,607,908 |
| HMCALL | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00 | 0.00% | 57 | 366,542 | 1,415,311 |
| HONYFLOUR | 21.35 | 21.35 | 20.30 | 20.15 | 20.30 | (1.05) | -4.92% | 377 | 1,169,460 | 23,779,339 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 99 | 282,201 | 10,208,039 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 34 | 51,080 | 1,696,481 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 8 | 7,843 | 163,919 |
| INTBREW | 13.35 | 13.50 | 14.65 | 13.50 | 14.50 | 1.15 | 8.61% | 414 | 6,686,850 | 94,775,697 |
| INTENEGINS | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | (0.06) | -1.69% | 100 | 858,782 | 2,910,564 |
| JAIZBANK | 9.70 | 9.70 | 9.85 | 9.70 | 9.85 | 0.15 | 1.55% | 1918 | 11,569,230 | 113,128,633 |
| JAPAULGOLD | 2.93 | 2.93 | 3.05 | 2.95 | 3.00 | 0.07 | 2.39% | 503 | 19,267,910 | 57,527,949 |
| JBERGER | 299.00 | 299.00 | 0.00 | 0.00 | 299.00 | 0.00 | 0.00% | 242 | 127,975 | 34,640,644 |
| JOHNHOLT | 14.60 | 14.60 | 0.00 | 0.00 | 14.60 | 0.00 | 0.00% | 101 | 495,532 | 6,847,833 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 12 | 24,517 | 160,341 |
| LASACO | 2.02 | 2.02 | 2.05 | 2.00 | 2.00 | (0.02) | -0.99% | 132 | 6,228,665 | 12,519,172 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 43 | 276,994 | 2,327,600 |
| LEGENDINT | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 83 | 3,987,596 | 23,997,234 |
| LINKASSURE | 1.57 | 1.57 | 0.00 | 0.00 | 1.57 | 0.00 | 0.00% | 71 | 677,853 | 1,030,886 |
| LIVESTOCK | 6.75 | 6.75 | 6.80 | 6.80 | 6.80 | 0.05 | 0.74% | 142 | 1,043,902 | 7,235,460 |
| LIVINGTRUST | 4.32 | 4.32 | 0.00 | 0.00 | 4.32 | 0.00 | 0.00% | 44 | 126,250 | 551,826 |
| MANSARD | 15.00 | 15.00 | 0.00 | 0.00 | 15.00 | 0.00 | 0.00% | 138 | 638,469 | 9,484,879 |
| MAYBAKER | 34.40 | 34.40 | 34.80 | 34.80 | 34.80 | 0.40 | 1.16% | 479 | 958,146 | 33,624,561 |
| MBENEFIT | 4.00 | 4.00 | 4.29 | 3.97 | 4.29 | 0.29 | 7.25% | 377 | 10,350,561 | 41,586,757 |
| MCNICHOLS | 6.47 | 6.47 | 7.10 | 5.85 | 7.10 | 0.63 | 9.74% | 204 | 3,267,380 | 21,522,461 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 300 | 370,753 | 21,025,596 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 27 | 32,833 | 571,858 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 1 | 3 | 330 |
| MORISON | 11.79 | 11.79 | 0.00 | 0.00 | 11.79 | 0.00 | 0.00% | 16 | 34,183 | 376,301 |
| MTNN | 745.00 | 745.00 | 0.00 | 0.00 | 745.00 | 0.00 | 0.00% | 4569 | 5,595,141 | 4,047,607,305 |
| MULTIVERSE | 20.15 | 20.15 | 0.00 | 0.00 | 20.15 | 0.00 | 0.00% | 93 | 394,496 | 7,426,108 |
| NAHCO | 182.00 | 182.00 | 0.00 | 0.00 | 182.00 | 0.00 | 0.00% | 412 | 1,353,796 | 247,004,983 |
| NASCON | 161.00 | 161.00 | 0.00 | 0.00 | 161.00 | 0.00 | 0.00% | 312 | 1,227,384 | 187,216,042 |
| NB | 70.00 | 70.00 | 73.90 | 70.00 | 73.90 | 3.90 | 5.57% | 547 | 4,779,842 | 337,518,113 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 62 | 9,362 | 1,676,734 |
| NEIMETH | 9.20 | 9.20 | 0.00 | 0.00 | 9.20 | 0.00 | 0.00% | 290 | 1,656,825 | 15,296,601 |
| NEM | 31.90 | 31.90 | 0.00 | 0.00 | 31.90 | 0.00 | 0.00% | 127 | 597,942 | 19,219,010 |
| NESTLE | 3,249.90 | 3,249.90 | 0.00 | 0.00 | 3,249.90 | 0.00 | 0.00% | 336 | 81,539 | 240,104,446 |
| NGXGROUP | 139.50 | 139.50 | 153.45 | 150.50 | 153.45 | 13.95 | 10.00% | 2587 | 7,359,218 | 1,115,118,187 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 153 | 142,550 | 18,526,576 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 36 | 26,299 | 1,880,379 |
| NPFMCRFBK | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 0.00 | 0.00% | 126 | 1,046,766 | 5,906,730 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 26 | 20,945 | 2,171,126 |
| NSLTECH | 1.00 | 1.00 | 1.00 | 0.97 | 0.97 | (0.03) | -3.00% | 377 | 14,340,117 | 14,192,098 |
| OANDO | 46.50 | 46.50 | 46.25 | 45.50 | 45.50 | (1.00) | -2.15% | 667 | 3,664,382 | 169,002,532 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 729 | 66,732 | 107,434,420 |
| OMATEK | 2.07 | 2.07 | 2.15 | 2.07 | 2.07 | 0.00 | 0.00% | 175 | 4,569,601 | 9,599,361 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 101 | 140,258 | 4,746,921 |
| PRESCO | 1980.00 | 1980.00 | 0.00 | 0.00 | 1980.00 | 0.00 | 0.00% | 865 | 275,414 | 501,806,686 |
| PRESTIGE | 1.40 | 1.40 | 1.41 | 1.39 | 1.39 | (0.01) | -0.71% | 64 | 2,063,995 | 2,956,094 |
| PZ | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00% | 427 | 4,730,187 | 364,492,764 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 31 | 26,378 | 668,682 |
| REGALINS | 1.00 | 1.00 | 1.10 | 1.02 | 1.02 | 0.02 | 2.00% | 171 | 7,209,186 | 7,707,736 |
| ROYALEX | 1.43 | 1.43 | 1.46 | 1.46 | 1.46 | 0.03 | 2.10% | 58 | 726,490 | 1,074,759 |
| RTBRISCOE | 8.40 | 8.40 | 9.00 | 8.30 | 8.30 | (0.10) | -1.19% | 170 | 2,000,388 | 17,174,453 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 58 | 55,690 | 1,174,641 |
| SEPLAT | 9550.00 | 9550.00 | 0.00 | 0.00 | 9550.00 | 0.00 | 0.00% | 512 | 23,459 | 241,512,109 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 48 | 252,560 | 32,533,385 |
| SOVRENINS | 1.85 | 1.85 | 1.93 | 1.90 | 1.92 | 0.07 | 3.78% | 100 | 1,528,663 | 2,942,379 |
| STANBIC | 138.00 | 138.00 | 147.00 | 147.00 | 147.00 | 9.00 | 6.52% | 454 | 823,549 | 122,197,167 |
| STERLINGNG | 7.65 | 7.65 | 7.70 | 7.45 | 7.70 | 0.05 | 0.65% | 530 | 7,465,589 | 56,806,034 |
| SUNUASSUR | 4.20 | 4.20 | 0.00 | 0.00 | 4.20 | 0.00 | 0.00% | 47 | 392,514 | 1,628,824 |
| TANTALIZER | 3.98 | 3.98 | 4.29 | 3.99 | 3.99 | 0.01 | 0.25% | 319 | 4,331,548 | 17,667,148 |
| TIP | 18.50 | 18.50 | 18.70 | 18.50 | 18.55 | 0.05 | 0.27% | 606 | 4,237,454 | 79,202,964 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 110 | 9,660 | 5,564,160 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 123 | 31,900 | 5,970,888 |
| TRANSCORP | 46.45 | 46.45 | 46.55 | 46.50 | 46.55 | 0.10 | 0.22% | 382 | 2,739,532 | 127,348,647 |
| TRANSEXPR | 3.77 | 3.77 | 4.14 | 4.14 | 4.14 | 0.37 | 9.81% | 6 | 207,030 | 857,104 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 77 | 15,541 | 4,293,978 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 34 | 37,118 | 148,314 |
| UACN | 105.00 | 105.00 | 0.00 | 0.00 | 105.00 | 0.00 | 0.00% | 189 | 517,253 | 53,732,699 |
| UBA | 47.00 | 47.00 | 47.00 | 46.60 | 46.60 | (0.40) | -0.85% | 1898 | 10,800,193 | 504,640,124 |
| UCAP | 16.20 | 16.20 | 16.90 | 16.10 | 16.35 | 0.15 | 0.93% | 476 | 10,989,263 | 179,656,061 |
| UNILEVER | 100.15 | 100.15 | 0.00 | 0.00 | 100.15 | 0.00 | 0.00% | 290 | 352,357 | 33,523,786 |
| UNIONDICON | 14.40 | 14.40 | 14.70 | 14.70 | 14.70 | 0.30 | 2.08% | 36 | 294,863 | 4,330,399 |
| UNIVINSURE | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 105 | 5,185,891 | 6,253,613 |
| UPDC | 4.55 | 4.55 | 4.50 | 4.40 | 4.40 | (0.15) | -3.30% | 116 | 1,012,986 | 4,533,603 |
| UPL | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 40 | 252,316 | 1,303,970 |
| VERITASKAP | 1.90 | 1.90 | 1.99 | 1.86 | 1.90 | 0.00 | 0.00% | 228 | 6,744,526 | 12,834,253 |
| VFDGROUP | 10.30 | 10.30 | 11.30 | 10.30 | 11.30 | 1.00 | 9.71% | 310 | 4,647,933 | 49,851,996 |
| VITAFOAM | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00% | 260 | 475,428 | 51,674,785 |
| WAPCO | 233.20 | 233.20 | 0.00 | 0.00 | 233.20 | 0.00 | 0.00% | 1209 | 2,678,172 | 604,410,394 |
| WAPIC | 2.92 | 2.92 | 3.13 | 2.92 | 3.13 | 0.21 | 7.19% | 159 | 2,319,607 | 6,855,347 |
| WEMABANK | 26.00 | 26.00 | 26.05 | 25.85 | 25.85 | (0.15) | -0.58% | 694 | 3,287,191 | 85,501,071 |
| ZENITHBANK | 112.00 | 112.00 | 113.50 | 112.00 | 112.60 | 0.60 | 0.54% | 4416 | 42,205,163 | 4,750,355,085 |
| ZICHIS | 12.55 | 12.55 | 12.90 | 12.90 | 12.90 | 0.35 | 2.79% | 343 | 2,290,226 | 28,835,106 |
| TOTAL TRANSACTION | 60,170 | 468,153,204 | 32,357,658,539 |
