| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 0.00% | 138 | 226,555 | 2,107,798 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 387 | 687,007 | 4,367,819 |
| ACADEMY | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00% | 101 | 341,276 | 2,748,221 |
| ACCESSCORP | 24.90 | 24.90 | 25.35 | 24.90 | 25.30 | 0.40 | 1.61% | 2510 | 69,856,285 | 1,758,672,852 |
| AFRIPRUD | 15.50 | 15.50 | 15.30 | 15.20 | 15.20 | (0.30) | -1.94% | 340 | 1,746,952 | 27,036,353 |
| AIICO | 4.12 | 4.12 | 4.29 | 4.06 | 4.06 | (0.06) | -1.46% | 898 | 21,857,036 | 90,224,278 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 4 | 15 | 37,455 |
| ALEX | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00% | 58 | 72,150 | 865,029 |
| ARADEL | 1340.00 | 0.00 | 0.00 | 0.00 | 1340.00 | 0.00 | 0.00% | 2269 | 4,569,563 | 5,574,207,770 |
| AUSTINLAZ | 3.95 | 3.95 | 4.10 | 4.10 | 4.10 | 0.15 | 3.80% | 96 | 520,322 | 2,124,673 |
| BERGER | 66.65 | 66.65 | 0.00 | 0.00 | 66.65 | 0.00 | 0.00% | 197 | 117,973 | 7,794,930 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 717 | 170,350 | 82,371,521 |
| BUACEMENT | 270.00 | 270.00 | 297.00 | 291.80 | 297.00 | 27.00 | 10.00% | 1830 | 1,425,247 | 417,748,454 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 1098 | 96,298 | 74,856,710 |
| CADBURY | 67.00 | 67.00 | 0.00 | 0.00 | 67.00 | 0.00 | 0.00% | 440 | 1,102,793 | 76,441,795 |
| CAP | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 92 | 39,151 | 3,602,343 |
| CAVERTON | 6.45 | 6.45 | 7.05 | 5.90 | 6.90 | 0.45 | 6.98% | 218 | 4,149,836 | 27,494,126 |
| CHAMPION | 16.00 | 16.00 | 16.30 | 16.05 | 16.30 | 0.30 | 1.88% | 271 | 1,759,654 | 28,511,022 |
| CHAMS | 3.85 | 3.90 | 4.04 | 3.90 | 4.04 | 0.19 | 4.94% | 884 | 26,734,848 | 106,278,812 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 31 | 17,443 | 226,824 |
| CILEASING | 7.00 | 7.00 | 6.70 | 6.65 | 6.65 | (0.35) | -5.00% | 116 | 1,190,137 | 7,972,148 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 19 | 7,404 | 889,641 |
| CONHALLPLC | 5.00 | 5.00 | 4.97 | 4.75 | 4.80 | (0.20) | -4.00% | 141 | 1,728,395 | 8,462,800 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 532 | 138,517 | 27,066,791 |
| CORNERST | 5.43 | 5.43 | 5.80 | 5.60 | 5.80 | 0.37 | 6.81% | 119 | 1,771,303 | 10,197,617 |
| CUSTODIAN | 77.00 | 77.00 | 79.00 | 79.00 | 79.00 | 2.00 | 2.60% | 424 | 1,610,044 | 120,738,797 |
| CUTIX | 3.40 | 3.48 | 3.50 | 3.40 | 3.50 | 0.10 | 2.94% | 428 | 5,643,290 | 19,588,005 |
| CWG | 21.55 | 21.55 | 21.85 | 21.85 | 21.85 | 0.30 | 1.39% | 456 | 2,252,962 | 48,577,621 |
| DAARCOMM | 2.14 | 2.14 | 2.13 | 1.93 | 2.01 | (0.13) | -6.07% | 279 | 4,890,943 | 9,695,236 |
| DANGCEM | 794.90 | 794.90 | 802.90 | 802.90 | 802.90 | 8.00 | 1.01% | 3017 | 1,506,039 | 1,191,984,151 |
| DANGSUGAR | 72.80 | 72.80 | 73.00 | 73.00 | 73.00 | 0.20 | 0.27% | 2045 | 5,465,572 | 396,308,799 |
| DEAPCAP | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 286 | 2,047,847 | 14,372,189 |
| ELLAHLAKES | 12.05 | 12.05 | 12.50 | 11.75 | 12.00 | (0.05) | -0.41% | 573 | 18,868,467 | 228,088,931 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 5 | 460 | 17,362 |
| ETERNA | 42.30 | 42.30 | 41.00 | 41.00 | 41.00 | (1.30) | -3.07% | 397 | 747,072 | 30,363,512 |
| ETI | 45.95 | 45.95 | 0.00 | 0.00 | 45.95 | 0.00 | 0.00% | 194 | 509,015 | 23,063,517 |
| ETRANZACT | 18.25 | 18.25 | 20.05 | 17.90 | 18.10 | (0.15) | -0.82% | 371 | 20,429,668 | 379,865,386 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 70 | 7,042 | 912,643 |
| FCMB | 12.65 | 12.65 | 12.90 | 12.35 | 12.55 | (0.10) | -0.79% | 1024 | 25,753,884 | 324,333,225 |
| FIDELITYBK | 19.20 | 19.20 | 19.50 | 18.90 | 19.30 | 0.10 | 0.52% | 1072 | 24,024,894 | 459,730,507 |
| FIDSON | 105.35 | 105.35 | 0.00 | 0.00 | 105.35 | 0.00 | 0.00% | 1687 | 950,416 | 96,811,286 |
| FIRSTHOLDCO | 50.00 | 50.00 | 50.85 | 50.00 | 50.00 | 0.00 | 0.00% | 743 | 67,030,581 | 3,354,347,471 |
| FTGINSURE | 1.18 | 1.18 | 1.29 | 1.24 | 1.29 | 0.11 | 9.32% | 275 | 35,785,469 | 46,003,208 |
| FTNCOCOA | 6.31 | 6.31 | 6.40 | 6.00 | 6.18 | (0.13) | -2.06% | 341 | 3,382,555 | 20,897,429 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 83 | 2,980 | 3,061,652 |
| GTCO | 117.50 | 117.50 | 118.15 | 117.50 | 118.15 | 0.65 | 0.55% | 2804 | 28,895,090 | 3,408,872,915 |
| GUINEAINS | 1.28 | 1.28 | 1.40 | 1.18 | 1.40 | 0.12 | 9.38% | 149 | 3,640,641 | 4,739,395 |
| GUINNESS | 385.00 | 385.00 | 0.00 | 0.00 | 385.00 | 0.00 | 0.00% | 693 | 238,867 | 95,009,399 |
| HMCALL | 3.91 | 3.91 | 4.10 | 3.80 | 4.10 | 0.19 | 4.86% | 93 | 1,537,275 | 6,151,235 |
| HONYFLOUR | 21.00 | 21.00 | 21.40 | 20.50 | 21.20 | 0.20 | 0.95% | 606 | 2,040,987 | 42,942,156 |
| IKEJAHOTEL | 36.00 | 36.00 | 36.95 | 36.95 | 36.95 | 0.95 | 2.64% | 164 | 1,027,825 | 36,462,568 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 45 | 139,422 | 4,889,799 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 15 | 14,589 | 304,395 |
| INTBREW | 14.95 | 14.95 | 14.95 | 13.60 | 14.95 | 0.00 | 0.00% | 280 | 11,957,424 | 173,725,344 |
| INTENEGINS | 3.20 | 3.20 | 3.00 | 2.93 | 3.00 | (0.20) | -6.25% | 82 | 891,335 | 2,724,256 |
| JAIZBANK | 10.75 | 10.75 | 11.30 | 10.83 | 11.12 | 0.37 | 3.44% | 2857 | 11,707,950 | 128,701,882 |
| JAPAULGOLD | 3.50 | 3.50 | 3.78 | 3.47 | 3.56 | 0.06 | 1.71% | 807 | 19,543,415 | 69,192,439 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 293 | 111,875 | 29,104,285 |
| JOHNHOLT | 9.45 | 9.45 | 10.35 | 9.45 | 10.35 | 0.90 | 9.52% | 171 | 2,504,123 | 24,227,486 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 14 | 28,200 | 185,495 |
| LASACO | 2.35 | 2.35 | 2.35 | 2.30 | 2.35 | 0.00 | 0.00% | 134 | 2,957,761 | 6,849,919 |
| LEARNAFRCA | 8.25 | 8.25 | 8.95 | 8.95 | 8.95 | 0.70 | 8.48% | 101 | 347,697 | 3,024,117 |
| LEGENDINT | 6.00 | 6.00 | 5.98 | 5.46 | 5.98 | (0.02) | -0.33% | 88 | 12,360,282 | 72,228,019 |
| LINKASSURE | 1.56 | 1.56 | 1.65 | 1.47 | 1.47 | (0.09) | -5.77% | 177 | 4,630,217 | 7,179,371 |
| LIVESTOCK | 7.20 | 7.15 | 7.20 | 7.15 | 7.20 | 0.00 | 0.00% | 214 | 1,803,402 | 12,990,337 |
| LIVINGTRUST | 4.85 | 4.85 | 5.24 | 5.24 | 5.24 | 0.39 | 8.04% | 47 | 5,225,677 | 27,358,564 |
| MANSARD | 14.91 | 14.91 | 15.20 | 14.55 | 15.20 | 0.29 | 1.95% | 302 | 4,627,555 | 69,063,040 |
| MAYBAKER | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.00 | 0.00% | 1041 | 3,044,585 | 127,439,935 |
| MBENEFIT | 4.60 | 4.85 | 4.85 | 4.50 | 4.59 | (0.01) | -0.22% | 553 | 17,484,150 | 80,349,799 |
| MCNICHOLS | 6.20 | 6.20 | 6.10 | 6.02 | 6.10 | (0.10) | -1.61% | 130 | 1,761,254 | 10,697,647 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 252 | 266,062 | 14,946,825 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 44 | 49,348 | 868,264 |
| MORISON | 10.87 | 10.87 | 0.00 | 0.00 | 10.87 | 0.00 | 0.00% | 26 | 111,862 | 1,177,735 |
| MTNN | 779.10 | 779.10 | 799.00 | 795.00 | 798.00 | 18.90 | 2.43% | 5844 | 6,979,009 | 5,569,807,457 |
| MULTIVERSE | 16.65 | 16.65 | 0.00 | 0.00 | 16.65 | 0.00 | 0.00% | 79 | 292,084 | 5,130,495 |
| NAHCO | 163.90 | 163.90 | 0.00 | 0.00 | 163.90 | 0.00 | 0.00% | 322 | 902,295 | 145,132,342 |
| NASCON | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 598 | 1,917,405 | 276,386,769 |
| NB | 78.00 | 78.00 | 78.10 | 73.00 | 78.00 | 0.00 | 0.00% | 624 | 55,028,535 | 4,032,240,180 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 100 | 51,346 | 9,660,542 |
| NEIMETH | 11.00 | 11.00 | 10.70 | 10.20 | 10.70 | (0.30) | -2.73% | 389 | 2,510,000 | 27,017,981 |
| NEM | 34.00 | 34.00 | 34.00 | 33.60 | 34.00 | 0.00 | 0.00% | 180 | 2,823,339 | 95,909,125 |
| NESTLE | 3,250.00 | 3,250.00 | 0.00 | 0.00 | 3,250.00 | 0.00 | 0.00% | 447 | 39,298 | 118,628,324 |
| NGXGROUP | 176.50 | 176.50 | 182.50 | 182.30 | 182.30 | 5.80 | 3.29% | 2654 | 4,257,283 | 775,723,251 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 184 | 174,584 | 20,814,962 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 39 | 130,899 | 9,359,279 |
| NPFMCRFBK | 7.45 | 7.45 | 7.30 | 7.00 | 7.00 | (0.45) | -6.04% | 185 | 2,710,231 | 19,166,525 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 19 | 5,751 | 617,961 |
| NSLTECH | 1.40 | 1.40 | 1.40 | 1.30 | 1.30 | (0.10) | -7.14% | 264 | 8,310,251 | 11,165,333 |
| OANDO | 48.85 | 48.85 | 49.30 | 48.10 | 48.10 | (0.75) | -1.54% | 1068 | 15,031,409 | 730,713,240 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 1038 | 77,223 | 123,504,423 |
| OMATEK | 2.60 | 2.60 | 2.52 | 2.35 | 2.35 | (0.25) | -9.62% | 264 | 3,631,528 | 8,889,537 |
| PREMPAINTS | 19.40 | 19.40 | 21.30 | 21.30 | 21.30 | 1.90 | 9.79% | 149 | 552,951 | 11,615,006 |
| PRESCO | 2083.90 | 2083.90 | 0.00 | 0.00 | 2083.90 | 0.00 | 0.00% | 1276 | 253,616 | 479,082,172 |
| PRESTIGE | 1.66 | 1.66 | 1.65 | 1.60 | 1.60 | (0.06) | -3.61% | 90 | 7,249,924 | 11,614,232 |
| PZ | 74.90 | 74.90 | 0.00 | 0.00 | 74.90 | 0.00 | 0.00% | 362 | 1,308,373 | 95,947,180 |
| REDSTAREX | 28.55 | 28.55 | 0.00 | 0.00 | 28.55 | 0.00 | 0.00% | 41 | 60,706 | 1,560,194 |
| REGALINS | 1.23 | 1.23 | 1.23 | 1.12 | 1.12 | (0.11) | -8.94% | 131 | 14,187,933 | 16,512,964 |
| ROYALEX | 1.87 | 1.87 | 1.98 | 1.69 | 1.69 | (0.18) | -9.63% | 254 | 12,344,411 | 21,939,907 |
| RTBRISCOE | 10.40 | 10.40 | 10.50 | 10.50 | 10.50 | 0.10 | 0.96% | 179 | 1,162,521 | 12,753,348 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 62 | 118,043 | 2,450,424 |
| SEPLAT | 9099.90 | 9099.90 | 0.00 | 0.00 | 9099.90 | 0.00 | 0.00% | 688 | 393,254 | 3,544,937,526 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 45 | 24,684 | 3,313,428 |
| SOVRENINS | 2.11 | 2.11 | 2.32 | 1.92 | 1.92 | (0.19) | -9.00% | 372 | 72,563,638 | 147,120,037 |
| STANBIC | 135.00 | 135.00 | 135.00 | 134.00 | 134.00 | (1.00) | -0.74% | 452 | 1,409,189 | 190,308,547 |
| STERLINGNG | 7.90 | 7.90 | 8.00 | 7.40 | 8.00 | 0.10 | 1.27% | 692 | 29,619,954 | 225,382,393 |
| SUNUASSUR | 4.40 | 4.40 | 0.00 | 0.00 | 4.40 | 0.00 | 0.00% | 66 | 325,570 | 1,447,203 |
| TANTALIZER | 4.40 | 4.40 | 4.50 | 4.45 | 4.45 | 0.05 | 1.14% | 341 | 3,316,281 | 14,581,127 |
| TIP | 18.25 | 18.25 | 19.15 | 18.30 | 19.00 | 0.75 | 4.11% | 494 | 4,317,179 | 82,417,228 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 132 | 20,484 | 11,798,784 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 153 | 37,121 | 7,017,117 |
| TRANSCORP | 48.00 | 48.00 | 48.30 | 46.55 | 48.30 | 0.30 | 0.63% | 566 | 3,633,384 | 172,453,251 |
| TRANSEXPR | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00% | 3 | 10,500 | 27,195 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 90 | 21,744 | 6,007,867 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 31 | 55,472 | 247,373 |
| UACN | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | (2.50) | -2.44% | 185 | 982,595 | 98,152,059 |
| UBA | 45.50 | 45.50 | 48.00 | 45.50 | 48.00 | 2.50 | 5.49% | 2190 | 54,556,741 | 2,584,793,116 |
| UCAP | 18.05 | 18.05 | 18.20 | 18.05 | 18.05 | 0.00 | 0.00% | 457 | 15,641,064 | 283,435,365 |
| UNILEVER | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00% | 284 | 612,153 | 55,495,022 |
| UNIONDICON | 14.80 | 14.80 | 0.00 | 0.00 | 14.80 | 0.00 | 0.00% | 64 | 155,430 | 2,114,344 |
| UNIVINSURE | 1.28 | 1.28 | 1.33 | 1.27 | 1.27 | (0.01) | -0.78% | 163 | 7,793,014 | 10,061,808 |
| UPDC | 5.00 | 5.00 | 5.10 | 5.00 | 5.10 | 0.10 | 2.00% | 163 | 2,168,935 | 10,955,250 |
| UPL | 5.50 | 5.50 | 6.00 | 6.00 | 6.00 | 0.50 | 9.09% | 176 | 1,897,791 | 11,372,010 |
| VERITASKAP | 2.30 | 2.30 | 2.33 | 2.16 | 2.16 | (0.14) | -6.09% | 272 | 10,087,014 | 22,399,124 |
| VFDGROUP | 12.50 | 12.50 | 12.50 | 11.25 | 11.25 | (1.25) | -10.00% | 355 | 5,727,077 | 69,231,428 |
| VITAFOAM | 115.70 | 115.70 | 0.00 | 0.00 | 115.70 | 0.00 | 0.00% | 449 | 1,591,784 | 178,143,045 |
| WAPCO | 213.90 | 213.90 | 224.00 | 218.00 | 218.00 | 4.10 | 1.92% | 2344 | 13,289,734 | 2,950,712,413 |
| WAPIC | 3.30 | 3.30 | 3.30 | 3.12 | 3.30 | 0.00 | 0.00% | 162 | 2,845,589 | 9,158,949 |
| WEMABANK | 26.00 | 26.00 | 26.00 | 25.95 | 26.00 | 0.00 | 0.00% | 873 | 10,369,069 | 269,535,990 |
| ZENITHBANK | 95.95 | 95.00 | 103.00 | 95.00 | 103.00 | 7.05 | 7.35% | 3771 | 59,953,105 | 5,956,524,484 |
