| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 10.30 | 10.30 | 11.30 | 11.30 | 11.30 | 1.00 | 8.85% | 28 | 369,299 | 4,173,079 |
| ABCTRANS | 5.22 | 5.22 | 0.00 | 0.00 | 5.22 | 0.00 | 0.00% | 233 | 1,102,345 | 5,530,968 |
| ACADEMY | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 0.00 | 0.00% | 54 | 120,509 | 1,013,599 |
| ACCESSCORP | 22.55 | 22.55 | 22.75 | 22.50 | 22.75 | 0.20 | 0.88% | 1540 | 32,215,412 | 727,027,479 |
| AFRIPRUD | 14.80 | 14.80 | 0.00 | 0.00 | 14.80 | 0.00 | 0.00% | 121 | 293,132 | 4,444,817 |
| AIICO | 4.15 | 4.15 | 4.35 | 4.09 | 4.12 | (0.03) | -0.73% | 634 | 7,406,905 | 31,042,899 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 1 | 50 | 124,850 |
| ALEX | 17.20 | 17.20 | 0.00 | 0.00 | 17.20 | 0.00 | 0.00% | 44 | 34,359 | 576,033 |
| ARADEL | 820.00 | 820.00 | 0.00 | 0.00 | 820.00 | 0.00 | 0.00% | 825 | 1,191,443 | 965,365,763 |
| AUSTINLAZ | 3.70 | 3.70 | 4.07 | 4.07 | 4.07 | 0.37 | 9.09% | 95 | 7,368,491 | 29,986,395 |
| BERGER | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 0.00 | 0.00% | 141 | 384,048 | 23,337,299 |
| BETAGLAS | 397.70 | 397.70 | 0.00 | 0.00 | 397.70 | 0.00 | 0.00% | 422 | 67,849 | 26,669,841 |
| BUACEMENT | 183.00 | 183.00 | 0.00 | 0.00 | 183.00 | 0.00 | 0.00% | 751 | 259,974 | 45,276,634 |
| BUAFOODS | 798.90 | 798.90 | 0.00 | 0.00 | 798.90 | 0.00 | 0.00% | 713 | 51,959 | 38,744,793 |
| CADBURY | 64.00 | 64.00 | 0.00 | 0.00 | 64.00 | 0.00 | 0.00% | 321 | 215,380 | 13,678,505 |
| CAP | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.00 | 0.00% | 101 | 4,404,617 | 349,763,826 |
| CAVERTON | 6.60 | 6.60 | 7.20 | 6.60 | 7.15 | 0.55 | 7.69% | 204 | 2,675,065 | 18,907,164 |
| CHAMPION | 16.35 | 16.35 | 17.40 | 16.00 | 17.40 | 1.05 | 6.03% | 264 | 5,484,037 | 91,530,642 |
| CHAMS | 4.85 | 4.85 | 4.70 | 4.37 | 4.37 | (0.48) | -9.98% | 838 | 55,719,510 | 249,757,403 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 25 | 51,228 | 706,554 |
| CILEASING | 6.90 | 6.90 | 7.45 | 6.95 | 6.95 | 0.05 | 0.72% | 92 | 1,675,940 | 11,792,754 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 1 | 1,000 | 110,000 |
| CONHALLPLC | 5.10 | 5.10 | 5.10 | 5.00 | 5.00 | (0.10) | -2.00% | 119 | 2,999,919 | 15,090,779 |
| CONOIL | 169.00 | 169.00 | 0.00 | 0.00 | 169.00 | 0.00 | 0.00% | 131 | 34,106 | 5,250,900 |
| CORNERST | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 66 | 982,242 | 5,862,984 |
| CUSTODIAN | 48.00 | 48.00 | 47.00 | 45.00 | 47.00 | (1.00) | -2.13% | 768 | 49,817,599 | 2,199,553,042 |
| CUTIX | 3.50 | 3.50 | 3.65 | 3.15 | 3.15 | (0.35) | -9.11% | 343 | 6,628,968 | 22,802,583 |
| CWG | 24.40 | 24.40 | 24.35 | 22.60 | 24.00 | (0.40) | -1.67% | 363 | 3,464,625 | 82,684,948 |
| DAARCOMM | 1.55 | 1.55 | 1.70 | 1.68 | 1.70 | 0.15 | 8.82% | 171 | 4,515,872 | 7,666,492 |
| DANGCEM | 635.00 | 635.00 | 644.00 | 643.90 | 644.00 | 9.00 | 1.40% | 1197 | 1,073,453 | 691,749,134 |
| DANGSUGAR | 65.00 | 65.00 | 65.20 | 65.00 | 65.00 | 0.00 | 0.00% | 1302 | 2,458,036 | 160,874,275 |
| DEAPCAP | 8.46 | 8.46 | 7.88 | 7.62 | 7.62 | (0.84) | -9.02% | 303 | 8,005,539 | 61,125,542 |
| ELLAHLAKES | 15.00 | 15.00 | 15.20 | 13.70 | 14.00 | (1.00) | -7.14% | 732 | 14,489,797 | 213,211,719 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00% | 1 | 500 | 20,250 |
| ETERNA | 30.85 | 30.85 | 30.00 | 29.50 | 29.50 | (1.35) | -4.58% | 180 | 1,433,859 | 42,342,793 |
| ETI | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 117 | 5,198,132 | 228,668,608 |
| ETRANZACT | 17.35 | 17.35 | 18.70 | 17.30 | 18.70 | 1.35 | 7.22% | 301 | 1,328,776 | 24,198,272 |
| EUNISELL | 149.80 | 149.80 | 0.00 | 0.00 | 149.80 | 0.00 | 0.00% | 78 | 93,897 | 12,662,010 |
| FCMB | 11.50 | 11.50 | 11.45 | 11.25 | 11.25 | (0.25) | -2.22% | 657 | 3,891,108 | 44,169,692 |
| FIDELITYBK | 18.05 | 18.60 | 18.60 | 18.00 | 18.00 | (0.60) | -3.33% | 954 | 18,442,887 | 334,111,004 |
| FIDSON | 68.75 | 68.75 | 0.00 | 0.00 | 68.75 | 0.00 | 0.00% | 795 | 794,730 | 52,128,471 |
| FIRSTHOLDCO | 41.05 | 41.05 | 45.15 | 41.60 | 44.35 | 3.30 | 7.44% | 925 | 26,415,657 | 1,168,843,356 |
| FTNCOCOA | 6.53 | 6.53 | 6.96 | 6.57 | 6.60 | 0.07 | 1.06% | 305 | 3,009,800 | 20,396,796 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 67 | 8,057 | 8,277,762 |
| GTCO | 98.80 | 98.80 | 99.50 | 98.50 | 99.50 | 0.70 | 0.70% | 1508 | 65,898,505 | 6,527,911,090 |
| GUINEAINS | 1.33 | 1.33 | 1.45 | 1.30 | 1.33 | 0.00 | 0.00% | 102 | 2,326,636 | 3,132,955 |
| GUINNESS | 349.90 | 349.90 | 0.00 | 0.00 | 349.90 | 0.00 | 0.00% | 124 | 61,345 | 19,323,675 |
| HMCALL | 4.39 | 4.39 | 4.40 | 4.40 | 4.40 | 0.01 | 0.23% | 76 | 971,856 | 4,194,620 |
| HONYFLOUR | 20.15 | 20.15 | 20.40 | 20.15 | 20.40 | 0.25 | 1.23% | 677 | 3,496,593 | 71,262,574 |
| IKEJAHOTEL | 32.25 | 32.25 | 0.00 | 0.00 | 32.25 | 0.00 | 0.00% | 82 | 214,022 | 6,862,968 |
| IMG | 31.50 | 31.50 | 34.65 | 34.65 | 34.65 | 3.15 | 9.09% | 53 | 283,595 | 9,586,468 |
| INFINITY | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00% | 18 | 46,725 | 437,294 |
| INTBREW | 14.30 | 14.30 | 14.30 | 12.90 | 13.95 | (0.35) | -2.51% | 284 | 2,708,842 | 37,190,834 |
| INTENEGINS | 3.00 | 3.00 | 3.20 | 2.85 | 3.20 | 0.20 | 6.25% | 65 | 1,161,601 | 3,608,020 |
| JAIZBANK | 8.10 | 8.10 | 8.09 | 7.50 | 7.62 | (0.48) | -6.30% | 1595 | 8,636,237 | 67,606,770 |
| JAPAULGOLD | 2.40 | 2.40 | 2.51 | 2.33 | 2.33 | (0.07) | -3.00% | 280 | 18,758,524 | 44,691,309 |
| JBERGER | 200.00 | 200.00 | 0.00 | 0.00 | 200.00 | 0.00 | 0.00% | 423 | 543,132 | 105,818,403 |
| JOHNHOLT | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 0.00% | 29 | 67,028 | 469,438 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 14 | 39,144 | 262,313 |
| LASACO | 2.45 | 2.21 | 2.43 | 2.21 | 2.33 | 0.12 | 5.15% | 170 | 17,014,610 | 38,056,374 |
| LEARNAFRCA | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | (0.10) | -1.19% | 92 | 1,746,689 | 14,243,201 |
| LEGENDINT | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | (0.15) | -2.56% | 56 | 778,335 | 4,435,562 |
| LINKASSURE | 1.77 | 1.77 | 1.77 | 1.74 | 1.74 | (0.03) | -1.72% | 137 | 8,046,556 | 14,064,689 |
| LIVESTOCK | 6.30 | 6.30 | 6.90 | 6.30 | 6.90 | 0.60 | 8.70% | 178 | 2,157,413 | 14,029,051 |
| LIVINGTRUST | 4.35 | 4.35 | 4.75 | 4.69 | 4.74 | 0.39 | 8.23% | 85 | 2,236,372 | 10,352,623 |
| MANSARD | 14.31 | 14.31 | 14.00 | 14.00 | 14.00 | (0.31) | -2.21% | 174 | 1,088,514 | 15,450,761 |
| MAYBAKER | 37.20 | 37.20 | 38.50 | 35.50 | 35.50 | (1.70) | -4.79% | 735 | 3,224,124 | 120,013,100 |
| MBENEFIT | 4.48 | 4.48 | 4.49 | 4.20 | 4.20 | (0.28) | -6.67% | 430 | 7,831,481 | 34,390,702 |
| MCNICHOLS | 6.93 | 6.93 | 7.25 | 7.25 | 7.25 | 0.32 | 4.41% | 175 | 2,077,892 | 14,883,597 |
| MECURE | 104.00 | 104.00 | 0.00 | 0.00 | 104.00 | 0.00 | 0.00% | 122 | 36,434 | 3,410,222 |
| MEYER | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 56 | 260,163 | 4,715,901 |
| MORISON | 10.98 | 10.98 | 12.07 | 12.07 | 12.07 | 1.09 | 9.03% | 25 | 547,576 | 6,609,242 |
| MTNN | 572.00 | 572.00 | 0.00 | 0.00 | 572.00 | 0.00 | 0.00% | 2564 | 1,098,712 | 641,485,015 |
| MULTIVERSE | 28.25 | 28.25 | 0.00 | 0.00 | 28.25 | 0.00 | 0.00% | 37 | 124,138 | 3,159,312 |
| NAHCO | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00% | 211 | 767,495 | 89,959,503 |
| NASCON | 114.00 | 114.00 | 115.50 | 115.00 | 115.50 | 1.50 | 1.30% | 133 | 1,026,979 | 116,345,153 |
| NB | 78.80 | 78.80 | 0.00 | 0.00 | 78.80 | 0.00 | 0.00% | 329 | 1,328,621 | 104,394,470 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 233 | 88,761 | 16,867,960 |
| NEIMETH | 10.75 | 10.75 | 11.10 | 10.45 | 10.75 | 0.00 | 0.00% | 594 | 7,336,844 | 77,919,013 |
| NEM | 32.00 | 32.00 | 0.00 | 0.00 | 32.00 | 0.00 | 0.00% | 127 | 486,253 | 15,278,153 |
| NESTLE | 2153.80 | 2153.80 | 0.00 | 0.00 | 2153.80 | 0.00 | 0.00% | 236 | 54,651 | 114,462,246 |
| NGXGROUP | 84.50 | 84.50 | 92.00 | 90.95 | 92.00 | 7.50 | 8.15% | 822 | 1,725,318 | 157,245,124 |
| NIDF | 115.40 | 115.40 | 0.00 | 0.00 | 115.40 | 0.00 | 0.00% | 159 | 142,052 | 16,290,022 |
| NNFM | 84.30 | 84.30 | 82.25 | 75.90 | 82.25 | (2.05) | -2.49% | 54 | 446,807 | 34,584,854 |
| NPFMCRFBK | 5.91 | 5.91 | 6.00 | 6.00 | 6.00 | 0.09 | 1.50% | 194 | 1,738,926 | 10,403,179 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 4 | 2,021 | 228,979 |
| NSLTECH | 1.14 | 1.14 | 1.14 | 1.09 | 1.14 | 0.00 | 0.00% | 270 | 15,700,145 | 17,657,626 |
| OANDO | 40.00 | 40.00 | 40.00 | 39.05 | 39.05 | (0.95) | -2.43% | 637 | 6,917,635 | 274,126,810 |
| OKOMUOIL | 1206.50 | 1206.50 | 0.00 | 0.00 | 1206.50 | 0.00 | 0.00% | 603 | 84,504 | 99,692,826 |
| OMATEK | 2.70 | 2.70 | 2.45 | 2.43 | 2.43 | (0.27) | -9.11% | 317 | 7,080,249 | 17,283,773 |
| PREMPAINTS | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00% | 1 | 1,000 | 12,100 |
| PRESCO | 1,635.00 | 1,635.00 | 1663.00 | 1663.00 | 1,663.00 | 28.00 | 1.68% | 646 | 365,991 | 600,754,405 |
| PRESTIGE | 1.65 | 1.65 | 1.60 | 1.55 | 1.60 | (0.05) | -3.12% | 156 | 8,606,843 | 13,512,805 |
| PZ | 55.90 | 55.90 | 0.00 | 0.00 | 55.90 | 0.00 | 0.00% | 229 | 1,378,589 | 73,586,038 |
| REDSTAREX | 19.05 | 19.05 | 0.00 | 0.00 | 19.05 | 0.00 | 0.00% | 84 | 549,613 | 9,600,077 |
| REGALINS | 1.07 | 1.08 | 1.17 | 1.08 | 1.08 | 0.00 | 0.00% | 210 | 18,234,640 | 20,390,855 |
| ROYALEX | 1.97 | 1.97 | 2.16 | 1.87 | 1.94 | (0.03) | -1.55% | 195 | 10,893,098 | 21,881,003 |
| RTBRISCOE | 8.64 | 8.64 | 9.50 | 9.50 | 9.50 | 0.86 | 9.05% | 100 | 2,381,980 | 22,628,810 |
| SCOA | 31.60 | 31.60 | 0.00 | 0.00 | 31.60 | 0.00 | 0.00% | 217 | 530,033 | 17,646,851 |
| SEPLAT | 6,700.00 | 6,700.00 | 0.00 | 0.00 | 6,700.00 | 0.00 | 0.00% | 291 | 108,127 | 768,268,227 |
| SKYAVN | 128.60 | 128.60 | 0.00 | 0.00 | 128.60 | 0.00 | 0.00% | 38 | 93,574 | 10,836,219 |
| SOVRENINS | 3.24 | 3.24 | 3.37 | 3.21 | 3.21 | (0.03) | -0.93% | 108 | 5,717,137 | 18,676,702 |
| STANBIC | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00 | 0.00% | 485 | 7,372,236 | 870,179,634 |
| STERLINGNG | 7.30 | 7.30 | 7.35 | 7.05 | 7.30 | 0.00 | 0.00% | 450 | 14,527,524 | 104,207,627 |
| SUNUASSUR | 5.13 | 5.13 | 4.65 | 4.62 | 4.62 | (0.51) | -9.04% | 68 | 2,507,149 | 11,697,823 |
| TANTALIZER | 3.98 | 3.98 | 4.35 | 3.99 | 4.00 | 0.02 | 0.50% | 533 | 20,609,595 | 84,737,838 |
| TIP | 16.40 | 17.80 | 18.00 | 17.20 | 18.00 | 0.20 | 1.11% | 917 | 13,681,211 | 240,925,758 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 83 | 8,634 | 4,973,184 |
| TRANSCOHOT | 170.90 | 170.90 | 0.00 | 0.00 | 170.90 | 0.00 | 0.00% | 102 | 62,299 | 11,534,477 |
| TRANSCORP | 46.30 | 46.30 | 47.00 | 46.30 | 46.30 | 0.00 | 0.00% | 293 | 2,147,216 | 100,763,618 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 14,099 | 33,274 |
| TRANSPOWER | 307.00 | 307.00 | 0.00 | 0.00 | 307.00 | 0.00 | 0.00% | 119 | 101,049 | 28,277,748 |
| TRIPPLEG | 7.20 | 7.20 | 7.30 | 6.50 | 7.30 | 0.10 | 1.37% | 41 | 1,185,993 | 8,157,137 |
| UACN | 92.50 | 92.50 | 0.00 | 0.00 | 92.50 | 0.00 | 0.00% | 211 | 585,957 | 48,839,080 |
| UBA | 44.30 | 44.30 | 44.30 | 42.95 | 43.00 | (1.30) | -3.02% | 1446 | 14,969,655 | 648,527,150 |
| UCAP | 18.25 | 18.25 | 18.90 | 17.95 | 18.15 | (0.10) | -0.55% | 364 | 9,255,935 | 168,455,900 |
| UNILEVER | 78.00 | 78.00 | 0.00 | 0.00 | 78.00 | 0.00 | 0.00% | 160 | 200,632 | 15,777,920 |
| UNIONDICON | 9.00 | 9.00 | 9.90 | 9.90 | 9.90 | 0.90 | 9.09% | 33 | 542,532 | 5,330,760 |
| UNIVINSURE | 1.32 | 1.40 | 1.45 | 1.33 | 1.45 | 0.05 | 3.45% | 510 | 36,044,871 | 51,541,644 |
| UPDC | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | (0.20) | -3.64% | 163 | 1,336,005 | 7,403,339 |
| UPL | 5.75 | 5.75 | 0.00 | 0.00 | 5.75 | 0.00 | 0.00% | 34 | 42,302 | 238,911 |
| VERITASKAP | 2.31 | 2.30 | 2.48 | 2.30 | 2.45 | 0.15 | 6.12% | 464 | 27,902,234 | 67,859,481 |
| VFDGROUP | 11.80 | 11.80 | 11.30 | 11.15 | 11.30 | (0.50) | -4.42% | 174 | 1,284,209 | 14,572,609 |
| VITAFOAM | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.00 | 0.00% | 446 | 1,543,281 | 171,491,155 |
| WAPCO | 157.00 | 157.00 | 0.00 | 0.00 | 157.00 | 0.00 | 0.00% | 521 | 1,044,950 | 163,729,431 |
| WAPIC | 3.50 | 3.50 | 3.50 | 3.32 | 3.46 | (0.04) | -1.16% | 110 | 3,078,854 | 10,411,567 |
| WEMABANK | 23.95 | 23.95 | 24.95 | 23.95 | 24.95 | 1.00 | 4.01% | 898 | 11,518,841 | 280,219,173 |
| ZENITHBANK | 71.50 | 71.50 | 74.65 | 71.50 | 73.20 | 1.70 | 2.32% | 1835 | 35,424,300 | 2,563,469,435 |
| ZICHIS | 4.60 | 4.60 | 5.06 | 5.06 | 5.06 | 0.46 | 9.09% | 7 | 1,569,500 | 7,941,670 |
| TOTAL TRANSACTION | 45,359 | 732,011,854 | 24,314,741,916 | |||||||
| STANBICETF30 | 3,594.16 | 3,953.57 | 3,953.57 | 3,594.16 | 3,953.57 | 0.00 | 0.00% | 85 | 6,047 | 23,634,180 |
| VETBANK | 27.04 | 27.04 | 29.70 | 27.04 | 27.04 | 0.00 | 0.00% | 33 | 90,940 | 2,608,263 |
| VETGOODS | 61.00 | 61.00 | 67.10 | 67.10 | 67.10 | 6.10 | 9.09% | 10 | 5,640 | 378,444 |
| VETGRIF30 | 73.80 | 73.80 | 81.18 | 67.00 | 67.00 | (6.80) | -9.15% | 102 | 304,459 | 21,971,804 |
| VETINDETF | 157.81 | 157.81 | 173.59 | 173.59 | 173.59 | 15.78 | 9.09% | 14 | 6,250 | 1,084,938 |
| VSPBONDETF | 599.40 | 599.40 | 624.00 | 580.00 | 619.00 | 19.60 | 3.17% | 60 | 18,942 | 11,474,183 |
| TOTAL TRANSACTION | 486 | 441,243 | 79,931,586 |
drive.google.com/file/d/11FKl3y58KY1Bne-nEI_GZotjbddI6GUB/view?usp=sharing↗
