| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.85 | 5.85 | 5.85 | 0.00 | 0.00 | 46 | 107,246 | 675,966.45 | ||
| ABCTRANS | 3.44 | 3.44 | 3.44 | 0.00 | 0.00 | 74 | 225,405 | 739,821.62 | ||
| ACADEMY | 7.35 | 7.35 | 7.35 | 0.00 | 0.00 | 60 | 80,070 | 613,967.30 | ||
| ACCESSCORP | 21.00 | 21.00 | 22.45 | 20.80 | 21.00 | 0.00 | 0.00 | 1560 | 93,915,421 | 1,972,619,233.35 |
| AFRIPRUD | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -0.30 | -2.27 | 183 | 909,109 | 11,784,068.35 |
| AIICO | 3.31 | 3.50 | 3.52 | 3.31 | 3.52 | 0.21 | 6.34 | 440 | 7,196,452 | 25,060,086.34 |
| AIRTELAFRI | 2270.00 | 2270.00 | 2270.00 | 0.00 | 0.00 | 2 | 227 | 566,819.00 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 14 | 12,525 | 95,926.45 | ||
| ARADEL | 690.00 | 690.00 | 688.00 | 688.00 | 688.00 | -2.00 | -0.29 | 856 | 1,090,000 | 748,962,592.00 |
| AUSTINLAZ | 2.36 | 2.36 | 2.36 | 0.00 | 0.00 | 20 | 31,053 | 66,996.01 | ||
| BERGER | 35.80 | 35.80 | 35.80 | 0.00 | 0.00 | 71 | 159,132 | 5,566,360.75 | ||
| BETAGLAS | 370.00 | 370.00 | 370.00 | 0.00 | 0.00 | 218 | 132,943 | 44,328,192.00 | ||
| BUACEMENT | 160.00 | 160.00 | 160.00 | 0.00 | 0.00 | 579 | 609,621 | 96,436,570.20 | ||
| BUAFOODS | 692.50 | 692.50 | 692.50 | 0.00 | 0.00 | 322 | 24,154 | 15,055,284.80 | ||
| CADBURY | 57.90 | 57.90 | 57.90 | 0.00 | 0.00 | 352 | 648,841 | 35,418,331.90 | ||
| CAP | 73.00 | 73.00 | 73.00 | 0.00 | 0.00 | 19 | 53,097 | 3,680,529.20 | ||
| CAVERTON | 5.15 | 5.15 | 5.25 | 5.15 | 5.15 | 0.00 | 0.00 | 113 | 1,742,721 | 9,033,925.55 |
| CHAMPION | 12.95 | 12.95 | 14.00 | 12.95 | 14.00 | 1.05 | 8.11 | 254 | 5,902,320 | 79,776,144.20 |
| CHAMS | 2.95 | 2.95 | 3.00 | 2.88 | 2.95 | 0.00 | 0.00 | 375 | 9,072,301 | 26,659,040.58 |
| CILEASING | 4.96 | 4.96 | 4.96 | 0.00 | 0.00 | 58 | 338,614 | 1,710,686.24 | ||
| CONHALLPLC | 3.72 | 3.72 | 3.95 | 3.70 | 3.85 | 0.13 | 3.49 | 84 | 6,057,545 | 22,880,498.49 |
| CONOIL | 187.20 | 187.20 | 187.20 | 0.00 | 0.00 | 91 | 40,658 | 6,977,851.80 | ||
| CORNERST | 6.00 | 6.00 | 5.53 | 5.50 | 5.53 | -0.47 | -7.83 | 61 | 1,617,489 | 8,979,963.57 |
| CUSTODIAN | 39.90 | 39.90 | 39.90 | 39.50 | 39.90 | 0.00 | 0.00 | 154 | 20,607,702 | 815,109,321.25 |
| CUTIX | 3.18 | 3.18 | 3.11 | 3.10 | 3.11 | -0.07 | -2.20 | 236 | 2,713,474 | 8,467,483.40 |
| CWG | 17.95 | 17.95 | 17.80 | 17.00 | 17.50 | -0.45 | -2.51 | 164 | 2,025,274 | 35,114,060.45 |
| DAARCOMM | 0.92 | 0.92 | 0.98 | 0.85 | 0.86 | -0.06 | -6.52 | 118 | 6,363,201 | 5,810,509.49 |
| DANGCEM | 534.60 | 534.60 | 534.60 | 0.00 | 0.00 | 719 | 312,332 | 182,485,303.50 | ||
| DANGSUGAR | 55.90 | 55.90 | 55.00 | 53.55 | 55.00 | -0.90 | -1.61 | 732 | 1,587,542 | 86,070,613.25 |
| DEAPCAP | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 36 | 230,849 | 335,632.34 | ||
| ELLAHLAKES | 13.85 | 13.85 | 14.00 | 13.80 | 14.00 | 0.15 | 1.08 | 835 | 14,661,846 | 203,925,476.03 |
| ENAMELWA | 40.50 | 40.50 | 40.50 | 0.00 | 0.00 | 1 | 300 | 13,365.00 | ||
| ETERNA | 35.50 | 35.50 | 35.50 | 0.00 | 0.00 | 73 | 184,711 | 5,906,278.70 | ||
| ETI | 34.65 | 34.65 | 34.65 | 0.00 | 0.00 | 81 | 241,812 | 7,850,289.50 | ||
| ETRANZACT | 14.45 | 14.45 | 14.45 | 0.00 | 0.00 | 84 | 487,640 | 6,537,364.55 | ||
| EUNISELL | 81.00 | 81.00 | 81.00 | 0.00 | 0.00 | 154 | 238,437 | 17,679,322.25 | ||
| FCMB | 10.80 | 10.80 | 10.80 | 10.25 | 10.80 | 0.00 | 0.00 | 600 | 5,520,725 | 58,030,798.20 |
| FIDELITYBK | 19.10 | 19.10 | 19.05 | 18.90 | 19.00 | -0.10 | -0.52 | 471 | 59,873,976 | 1,138,980,040.10 |
| FIDSON | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 211 | 212,463 | 7,859,213.35 | ||
| FIRSTHOLDCO | 31.05 | 31.05 | 31.05 | 30.85 | 31.05 | 0.00 | 0.00 | 333 | 3,714,570 | 115,048,709.85 |
| FTNCOCOA | 4.90 | 4.90 | 5.00 | 4.90 | 4.90 | 0.00 | 0.00 | 158 | 2,503,945 | 12,367,342.05 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 53 | 1,266 | 1,300,688.40 | ||
| GTCO | 86.40 | 86.40 | 86.50 | 86.40 | 86.40 | 0.00 | 0.00 | 1185 | 9,859,054 | 852,766,488.90 |
| GUINEAINS | 1.10 | 1.10 | 1.18 | 1.10 | 1.18 | 0.08 | 7.27 | 72 | 1,591,524 | 1,786,823.34 |
| GUINNESS | 167.00 | 167.00 | 167.00 | 0.00 | 0.00 | 104 | 39,465 | 6,544,859.95 | ||
| HMCALL | 4.25 | 4.25 | 4.25 | 0.00 | 0.00 | 15 | 63,956 | 264,174.44 | ||
| HONYFLOUR | 18.25 | 18.25 | 18.25 | 18.20 | 18.25 | 0.00 | 0.00 | 373 | 1,483,668 | 27,149,330.00 |
| IKEJAHOTEL | 30.25 | 30.25 | 31.75 | 31.75 | 31.75 | 1.50 | 4.96 | 551 | 4,285,040 | 135,815,197.55 |
| IMG | 32.40 | 32.40 | 32.40 | 0.00 | 0.00 | 9 | 22,115 | 705,708.70 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 2 | 550 | 4,207.50 | ||
| INTBREW | 11.50 | 11.50 | 12.00 | 10.35 | 10.35 | -1.15 | -10.00 | 183 | 2,787,295 | 32,067,141.25 |
| INTENEGINS | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 | 22 | 81,171 | 189,034.16 | ||
| JAIZBANK | 4.65 | 4.65 | 4.67 | 4.55 | 4.55 | -0.10 | -2.15 | 570 | 6,402,531 | 29,690,677.67 |
| JAPAULGOLD | 2.20 | 2.20 | 2.22 | 2.10 | 2.19 | -0.01 | -0.45 | 201 | 9,404,047 | 20,334,985.57 |
| JBERGER | 147.00 | 147.00 | 147.00 | 0.00 | 0.00 | 93 | 22,754 | 3,213,269.20 | ||
| JOHNHOLT | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 29 | 49,716 | 278,495.25 | ||
| LASACO | 2.55 | 2.55 | 2.56 | 2.56 | 2.56 | 0.01 | 0.39 | 27 | 318,280 | 818,857.61 |
| LEARNAFRCA | 5.74 | 5.74 | 5.74 | 0.00 | 0.00 | 26 | 67,864 | 388,027.02 | ||
| LEGENDINT | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.05 | -0.89 | 42 | 300,814 | 1,640,264.23 |
| LINKASSURE | 1.72 | 1.72 | 1.84 | 1.72 | 1.84 | 0.12 | 6.98 | 66 | 977,261 | 1,728,741.74 |
| LIVESTOCK | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -0.15 | -2.44 | 97 | 560,605 | 3,470,172.85 |
| MANSARD | 12.90 | 12.90 | 12.90 | 0.00 | 0.00 | 116 | 480,996 | 6,145,948.87 | ||
| MAYBAKER | 17.05 | 17.05 | 17.05 | 0.00 | 0.00 | 72 | 340,709 | 5,568,630.35 | ||
| MBENEFIT | 3.27 | 3.27 | 3.38 | 3.00 | 3.28 | 0.01 | 0.31 | 242 | 11,789,369 | 37,362,394.63 |
| MEYER | 13.10 | 13.10 | 13.10 | 0.00 | 0.00 | 22 | 106,285 | 1,459,954.00 | ||
| MORISON | 3.22 | 3.22 | 3.22 | 0.00 | 0.00 | 7 | 14,943 | 48,735.26 | ||
| MTNN | 470.60 | 470.60 | 470.60 | 0.00 | 0.00 | 2233 | 1,136,682 | 535,827,799.60 | ||
| MULTIVERSE | 10.05 | 10.05 | 10.05 | 0.00 | 0.00 | 10 | 33,445 | 369,567.25 | ||
| NAHCO | 106.50 | 106.50 | 106.50 | 0.00 | 0.00 | 180 | 434,317 | 44,084,298.25 | ||
| NASCON | 103.60 | 103.60 | 103.60 | 0.00 | 0.00 | 97 | 400,354 | 39,012,230.55 | ||
| NB | 66.75 | 66.75 | 66.75 | 0.00 | 0.00 | 312 | 392,577 | 26,358,972.45 | ||
| NCR | 54.65 | 54.65 | 60.10 | 60.10 | 60.10 | 5.45 | 9.97 | 26 | 155,468 | 9,343,626.80 |
| NEIMETH | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 104 | 534,111 | 2,926,377.90 | ||
| NEM | 26.00 | 26.00 | 25.00 | 24.05 | 25.00 | -1.00 | -3.85 | 149 | 1,939,440 | 47,866,171.40 |
| NESTLE | 1780.00 | 1780.00 | 1780.00 | 0.00 | 0.00 | 154 | 15,578 | 27,731,283.80 | ||
| NGXGROUP | 56.20 | 56.20 | 56.20 | 0.00 | 0.00 | 183 | 753,834 | 43,097,860.55 | ||
| NIDF | 115.00 | 115.00 | 115.00 | 0.00 | 0.00 | 93 | 65,810 | 7,434,657.90 | ||
| NNFM | 84.30 | 84.30 | 84.30 | 0.00 | 0.00 | 179 | 53,342 | 4,078,223.55 | ||
| NPFMCRFBK | 2.75 | 2.75 | 2.75 | 0.00 | 0.00 | 32 | 116,838 | 328,515.16 | ||
| NSLTECH | 0.80 | 0.80 | 0.84 | 0.76 | 0.79 | -0.01 | -1.25 | 112 | 3,476,843 | 2,812,456.03 |
| OANDO | 38.85 | 38.85 | 39.00 | 38.90 | 38.90 | 0.05 | 0.13 | 503 | 2,389,298 | 93,278,996.95 |
| OKOMUOIL | 1,110.00 | 1,110.00 | 1,110.00 | 0.00 | 0.00 | 541 | 215,757 | 225,648,416.00 | ||
| OMATEK | 1.17 | 1.17 | 1.24 | 1.11 | 1.23 | 0.06 | 5.13 | 135 | 2,597,589 | 3,119,441.98 |
| PRESCO | 1450.00 | 1450.00 | 1450.00 | 0.00 | 0.00 | 563 | 111,079 | 157,031,901.00 | ||
| PRESTIGE | 1.60 | 1.60 | 1.65 | 1.65 | 1.65 | 0.05 | 3.12 | 47 | 305,835 | 497,254.16 |
| PZ | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 139 | 578,169 | 23,234,638.65 | ||
| REDSTAREX | 9.20 | 9.20 | 9.20 | 0.00 | 0.00 | 21 | 90,300 | 806,657.00 | ||
| REGALINS | 1.04 | 1.04 | 1.06 | 0.98 | 0.99 | -0.05 | -4.81 | 83 | 6,197,470 | 6,312,483.89 |
| ROYALEX | 1.95 | 1.95 | 2.00 | 1.95 | 1.95 | 0.00 | 0.00 | 52 | 1,074,789 | 2,096,247.27 |
| RTBRISCOE | 3.44 | 3.44 | 3.10 | 3.10 | 3.10 | -0.34 | -9.88 | 43 | 1,002,737 | 3,125,132.00 |
| SCOA | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 33 | 29,224 | 213,544.78 | ||
| SEPLAT | 5809.00 | 5809.00 | 5809.00 | 0.00 | 0.00 | 212 | 87,622 | 458,096,578.20 | ||
| SFSREIT | 418.75 | 418.75 | 418.75 | 0.00 | 0.00 | 63 | 4,014 | 1,611,176.30 | ||
| SKYAVN | 80.60 | 80.60 | 80.60 | 0.00 | 0.00 | 25 | 35,952 | 2,638,575.30 | ||
| SOVRENINS | 2.70 | 2.70 | 2.97 | 2.80 | 2.87 | 0.17 | 6.30 | 139 | 14,361,119 | 40,761,596.24 |
| STANBIC | 105.00 | 105.00 | 105.00 | 0.00 | 0.00 | 251 | 205,115 | 21,844,890.15 | ||
| STERLINGNG | 7.15 | 7.15 | 7.15 | 7.05 | 7.10 | -0.05 | -0.70 | 563 | 8,283,514 | 58,826,409.15 |
| SUNUASSUR | 3.92 | 3.92 | 4.28 | 3.92 | 4.28 | 0.36 | 9.18 | 66 | 2,226,795 | 9,017,999.87 |
| TANTALIZER | 2.25 | 2.25 | 2.43 | 2.30 | 2.39 | 0.14 | 6.22 | 158 | 6,605,635 | 15,612,789.28 |
| TOTAL | 640.00 | 640.00 | 640.00 | 0.00 | 0.00 | 84 | 3,780 | 2,177,280.00 | ||
| TRANSCOHOT | 174.90 | 174.90 | 174.90 | 0.00 | 0.00 | 91 | 22,350 | 3,588,925.50 | ||
| TRANSCORP | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00 | 284 | 1,024,498 | 43,018,631.30 |
| TRANSEXPR | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 3 | 8,245 | 17,140.20 | ||
| TRANSPOWER | 307.00 | 307.00 | 307.00 | 0.00 | 0.00 | 62 | 12,614 | 3,502,575.40 | ||
| TRIPPLEG | 4.42 | 4.42 | 4.42 | 0.00 | 0.00 | 4 | 6,009 | 26,174.61 | ||
| UACN | 78.90 | 78.90 | 78.55 | 77.60 | 77.60 | -1.30 | -1.65 | 307 | 1,447,725 | 112,990,011.20 |
| UBA | 36.45 | 36.45 | 37.00 | 36.50 | 37.00 | 0.55 | 1.51 | 1064 | 9,134,413 | 334,901,107.85 |
| UCAP | 17.35 | 17.35 | 17.50 | 17.05 | 17.30 | -0.05 | -0.29 | 314 | 11,031,383 | 191,753,711.50 |
| UHOMREIT | 51.85 | 51.85 | 51.85 | 0.00 | 0.00 | 23 | 4,433 | 228,435.10 | ||
| UNILEVER | 72.00 | 72.00 | 72.00 | 0.00 | 0.00 | 123 | 493,338 | 33,680,386.55 | ||
| UNIONDICON | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 16 | 36,448 | 254,341.20 | ||
| UNIVINSURE | 1.17 | 1.17 | 1.15 | 1.12 | 1.15 | -0.02 | -1.71 | 77 | 7,895,420 | 9,016,388.17 |
| UPDC | 5.02 | 5.02 | 5.10 | 4.81 | 4.81 | -0.21 | -4.18 | 226 | 5,734,119 | 28,526,329.43 |
| UPDCREIT | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00 | 0.00 | 193 | 2,912,286 | 19,516,608.55 |
| UPL | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 18 | 33,828 | 194,647.40 | ||
| VERITASKAP | 1.78 | 1.78 | 1.85 | 1.74 | 1.74 | -0.04 | -2.25 | 114 | 4,434,791 | 7,851,369.52 |
| VFDGROUP | 10.00 | 10.00 | 10.00 | 9.95 | 10.00 | 0.00 | 0.00 | 222 | 3,493,121 | 34,967,847.95 |
| VITAFOAM | 83.40 | 83.40 | 87.90 | 87.90 | 87.90 | 4.50 | 5.40 | 218 | 1,384,663 | 117,162,022.35 |
| WAPCO | 134.00 | 134.00 | 133.50 | 133.40 | 133.40 | -0.60 | -0.45 | 390 | 4,504,130 | 601,543,832.70 |
| WAPIC | 2.58 | 2.58 | 2.58 | 2.53 | 2.53 | -0.05 | -1.94 | 78 | 1,771,393 | 4,523,224.30 |
| WEMABANK | 18.30 | 18.30 | 18.35 | 18.00 | 18.25 | -0.05 | -0.27 | 357 | 113,254,084 | 2,071,668,810.20 |
| ZENITHBANK | 60.00 | 60.00 | 60.10 | 59.80 | 60.00 | 0.00 | 0.00 | 1614 | 25,019,107 | 1,501,566,682.80 |
| TOTAL TRANSACTION | 28,574 | 552,071,851 | 14,033,746,040.99 |
