| 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% | 217 | 577,431 | 5,440,903 |
| ABCTRANS | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 544 | 1,734,942 | 11,185,345 |
| ACADEMY | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00% | 120 | 159,137 | 1,306,853 |
| ACCESSCORP | 25.95 | 25.95 | 25.85 | 24.50 | 25.00 | (0.95) | -3.66% | 3147 | 48,265,839 | 1,221,554,576 |
| AFRIPRUD | 15.20 | 15.20 | 15.75 | 15.50 | 15.50 | 0.30 | 1.97% | 438 | 4,508,566 | 70,253,230 |
| AIICO | 4.20 | 4.17 | 4.17 | 4.10 | 4.14 | (0.06) | -1.43% | 936 | 15,082,967 | 62,280,324 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 2 | 53 | 132,341 |
| ALEX | 15.50 | 15.50 | 13.95 | 13.95 | 13.95 | (1.55) | -10.00% | 79 | 516,509 | 7,220,002 |
| ARADEL | 1300.40 | 1300.40 | 1340.00 | 1340.00 | 1340.00 | 39.60 | 3.05% | 2619 | 3,883,726 | 5,071,782,848 |
| AUSTINLAZ | 4.15 | 4.15 | 0.00 | 0.00 | 4.15 | 0.00 | 0.00% | 129 | 1,048,754 | 3,995,206 |
| BERGER | 66.65 | 66.65 | 0.00 | 0.00 | 66.65 | 0.00 | 0.00% | 321 | 335,524 | 21,748,749 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 635 | 169,621 | 79,257,457 |
| BUACEMENT | 225.00 | 225.00 | 0.00 | 0.00 | 225.00 | 0.00 | 0.00% | 2569 | 1,684,155 | 372,135,223 |
| BUAFOODS | 796.60 | 796.60 | 0.00 | 0.00 | 796.60 | 0.00 | 0.00% | 1297 | 154,347 | 120,694,978 |
| CADBURY | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00% | 702 | 728,545 | 50,195,946 |
| CAP | 92.25 | 92.25 | 0.00 | 0.00 | 92.25 | 0.00 | 0.00% | 129 | 160,086 | 14,662,940 |
| CAVERTON | 6.60 | 6.60 | 6.60 | 6.35 | 6.35 | (0.25) | -3.79% | 198 | 1,233,471 | 8,003,434 |
| CHAMPION | 17.00 | 17.00 | 16.75 | 16.35 | 16.35 | (0.65) | -3.82% | 354 | 4,966,460 | 81,457,801 |
| CHAMS | 4.05 | 4.05 | 4.10 | 3.67 | 4.00 | (0.05) | -1.23% | 1036 | 30,072,197 | 117,625,906 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 38 | 47,944 | 680,640 |
| CILEASING | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 0.00% | 121 | 554,413 | 4,010,043 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 13 | 556 | 64,185 |
| CONHALLPLC | 5.00 | 5.00 | 4.96 | 4.92 | 4.92 | (0.08) | -1.60% | 160 | 2,277,556 | 11,249,114 |
| CONOIL | 169.00 | 169.00 | 185.90 | 185.90 | 185.90 | 16.90 | 10.00% | 260 | 1,157,020 | 215,078,638 |
| CORNERST | 5.95 | 5.95 | 5.90 | 5.50 | 5.50 | (0.45) | -7.56% | 137 | 1,100,408 | 6,240,805 |
| CUSTODIAN | 81.90 | 81.90 | 0.00 | 0.00 | 81.90 | 0.00 | 0.00% | 687 | 1,362,260 | 105,498,869 |
| CUTIX | 3.30 | 3.30 | 3.45 | 3.20 | 3.30 | 0.00 | 0.00% | 701 | 17,510,307 | 57,693,053 |
| CWG | 21.00 | 21.00 | 21.95 | 19.75 | 21.95 | 0.95 | 4.52% | 524 | 5,368,187 | 108,922,020 |
| DAARCOMM | 2.00 | 2.00 | 2.08 | 1.80 | 1.83 | (0.17) | -8.50% | 369 | 3,312,364 | 6,374,305 |
| DANGCEM | 815.00 | 815.00 | 0.00 | 0.00 | 815.00 | 0.00 | 0.00% | 3871 | 810,890 | 658,934,008 |
| DANGSUGAR | 72.45 | 72.45 | 72.40 | 72.40 | 72.40 | (0.05) | -0.07% | 3044 | 7,263,734 | 523,642,481 |
| DEAPCAP | 6.60 | 6.60 | 7.19 | 6.10 | 6.70 | 0.10 | 1.52% | 399 | 5,366,425 | 35,872,664 |
| ELLAHLAKES | 12.85 | 12.85 | 12.75 | 11.85 | 12.30 | (0.55) | -4.28% | 710 | 8,755,182 | 107,460,116 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 9 | 5,817 | 215,182 |
| ETERNA | 42.35 | 42.35 | 46.55 | 46.55 | 46.55 | 4.20 | 9.92% | 420 | 1,367,103 | 63,632,415 |
| ETI | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00% | 155 | 394,049 | 18,488,195 |
| ETRANZACT | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 250 | 1,925,389 | 39,042,847 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 53 | 17,938 | 2,324,765 |
| FCMB | 13.15 | 13.15 | 13.30 | 13.05 | 13.05 | (0.10) | -0.76% | 1150 | 14,909,190 | 196,946,960 |
| FIDELITYBK | 19.60 | 19.60 | 20.00 | 19.15 | 19.75 | 0.15 | 0.77% | 1053 | 12,864,363 | 249,808,685 |
| FIDSON | 88.50 | 88.50 | 93.90 | 93.90 | 93.90 | 5.40 | 6.10% | 2026 | 1,377,313 | 123,883,858 |
| FIRSTHOLDCO | 52.00 | 52.00 | 51.60 | 49.65 | 50.00 | (2.00) | -3.85% | 921 | 16,712,806 | 838,113,021 |
| FTGINSURE | 1.49 | 1.63 | 1.63 | 1.35 | 1.46 | (0.03) | -2.01% | 1523 | 127,455,351 | 184,236,066 |
| FTNCOCOA | 6.00 | 6.00 | 6.00 | 5.75 | 6.00 | 0.00 | 0.00% | 453 | 3,036,328 | 17,803,693 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 110 | 3,295 | 3,385,283 |
| GTCO | 119.00 | 119.00 | 118.05 | 117.90 | 118.00 | (1.00) | -0.84% | 3134 | 8,735,883 | 1,030,758,679 |
| GUINEAINS | 1.44 | 1.44 | 1.44 | 1.31 | 1.31 | (0.13) | -9.03% | 217 | 6,328,857 | 8,551,793 |
| GUINNESS | 344.40 | 344.40 | 0.00 | 0.00 | 344.40 | 0.00 | 0.00% | 348 | 109,998 | 34,990,754 |
| HMCALL | 3.95 | 3.95 | 4.00 | 3.95 | 4.00 | 0.05 | 1.27% | 95 | 1,486,972 | 5,923,937 |
| HONYFLOUR | 21.00 | 21.00 | 22.40 | 20.95 | 21.00 | 0.00 | 0.00% | 888 | 3,524,672 | 75,542,853 |
| IKEJAHOTEL | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 186 | 334,660 | 11,650,265 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 39 | 40,178 | 1,321,864 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 93 | 348,134 | 6,481,944 |
| INTBREW | 13.60 | 13.60 | 14.70 | 14.00 | 14.70 | 1.10 | 8.09% | 246 | 3,401,776 | 48,865,565 |
| INTENEGINS | 3.22 | 3.22 | 3.15 | 3.11 | 3.11 | (0.11) | -3.42% | 88 | 2,146,106 | 6,781,973 |
| JAIZBANK | 10.30 | 10.30 | 10.94 | 10.00 | 10.73 | 0.43 | 4.17% | 4270 | 27,278,474 | 292,040,800 |
| JAPAULGOLD | 3.72 | 3.72 | 3.88 | 3.65 | 3.79 | 0.07 | 1.88% | 1057 | 24,603,294 | 93,425,012 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 294 | 43,718 | 11,580,632 |
| JOHNHOLT | 9.45 | 9.45 | 0.00 | 0.00 | 9.45 | 0.00 | 0.00% | 123 | 262,954 | 2,427,926 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 27 | 40,915 | 294,780 |
| LASACO | 2.44 | 2.44 | 2.45 | 2.35 | 2.45 | 0.01 | 0.41% | 111 | 7,767,568 | 18,454,133 |
| LEARNAFRCA | 9.80 | 9.80 | 0.00 | 0.00 | 9.80 | 0.00 | 0.00% | 71 | 242,096 | 2,155,628 |
| LEGENDINT | 6.40 | 6.40 | 7.04 | 6.27 | 7.04 | 0.64 | 10.00% | 152 | 7,749,289 | 52,904,051 |
| LINKASSURE | 1.79 | 1.79 | 1.79 | 1.70 | 1.72 | (0.07) | -3.91% | 138 | 11,571,694 | 19,941,058 |
| LIVESTOCK | 7.00 | 7.00 | 7.20 | 7.00 | 7.00 | 0.00 | 0.00% | 301 | 3,342,680 | 23,750,375 |
| LIVINGTRUST | 5.87 | 5.87 | 0.00 | 0.00 | 5.87 | 0.00 | 0.00% | 53 | 388,289 | 2,135,925 |
| MANSARD | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | (0.50) | -3.03% | 299 | 1,761,722 | 28,282,468 |
| MAYBAKER | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 0.00% | 921 | 2,215,713 | 77,468,728 |
| MBENEFIT | 5.20 | 5.20 | 5.22 | 5.00 | 5.10 | (0.10) | -1.92% | 737 | 14,016,674 | 71,541,397 |
| MCNICHOLS | 6.40 | 6.40 | 6.84 | 6.41 | 6.50 | 0.10 | 1.56% | 206 | 2,270,929 | 14,869,352 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 225 | 343,474 | 19,027,227 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 44 | 35,688 | 606,184 |
| MORISON | 12.07 | 12.07 | 0.00 | 0.00 | 12.07 | 0.00 | 0.00% | 16 | 17,647 | 209,395 |
| MTNN | 790.00 | 790.00 | 0.00 | 0.00 | 790.00 | 0.00 | 0.00% | 6988 | 2,429,682 | 1,884,589,666 |
| MULTIVERSE | 18.45 | 18.45 | 0.00 | 0.00 | 18.45 | 0.00 | 0.00% | 197 | 548,938 | 9,370,475 |
| NAHCO | 170.00 | 170.00 | 163.90 | 163.90 | 163.90 | (6.10) | -3.59% | 429 | 810,341 | 131,037,630 |
| NASCON | 164.00 | 164.00 | 0.00 | 0.00 | 164.00 | 0.00 | 0.00% | 312 | 471,578 | 69,770,520 |
| NB | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | (2.00) | -2.44% | 662 | 1,745,743 | 138,493,860 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 143 | 38,724 | 6,988,794 |
| NEIMETH | 10.70 | 10.70 | 10.80 | 10.40 | 10.40 | (0.30) | -2.80% | 431 | 2,552,792 | 26,711,524 |
| NEM | 32.60 | 32.60 | 32.50 | 31.30 | 31.30 | (1.30) | -3.99% | 268 | 3,789,414 | 122,031,412 |
| NESTLE | 3,250.00 | 3,250.00 | 0.00 | 0.00 | 3,250.00 | 0.00 | 0.00% | 415 | 35,206 | 112,466,775 |
| NGXGROUP | 150.95 | 150.95 | 166.00 | 155.00 | 166.00 | 15.05 | 9.97% | 3543 | 15,322,343 | 2,457,659,269 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 207 | 224,984 | 28,964,348 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 50 | 95,549 | 6,831,754 |
| NPFMCRFBK | 7.31 | 7.31 | 7.50 | 7.35 | 7.50 | 0.19 | 2.60% | 330 | 3,344,235 | 25,318,487 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 38 | 16,487 | 1,768,616 |
| NSLTECH | 1.42 | 1.42 | 1.38 | 1.28 | 1.32 | (0.10) | -7.04% | 336 | 10,873,409 | 14,363,461 |
| OANDO | 49.70 | 52.55 | 54.65 | 52.05 | 54.65 | 4.95 | 9.96% | 1862 | 23,827,345 | 1,281,443,300 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 1584 | 1,272,986 | 2,074,444,376 |
| OMATEK | 2.20 | 2.20 | 2.42 | 2.40 | 2.42 | 0.22 | 10.00% | 430 | 5,305,778 | 12,679,591 |
| PREMPAINTS | 14.60 | 14.60 | 16.05 | 16.05 | 16.05 | 1.45 | 9.93% | 5 | 189,500 | 3,041,475 |
| PRESCO | 2315.40 | 2315.40 | 0.00 | 0.00 | 2315.40 | 0.00 | 0.00% | 699 | 90,487 | 188,565,859 |
| PRESTIGE | 1.61 | 1.61 | 1.66 | 1.51 | 1.66 | 0.05 | 3.11% | 92 | 4,473,135 | 6,980,727 |
| PZ | 79.00 | 79.00 | 79.00 | 73.30 | 79.00 | 0.00 | 0.00% | 531 | 15,340,448 | 1,183,301,261 |
| REDSTAREX | 31.95 | 31.95 | 31.70 | 28.80 | 31.70 | (0.25) | -0.78% | 107 | 471,411 | 14,215,849 |
| REGALINS | 1.24 | 1.24 | 1.24 | 1.12 | 1.15 | (0.09) | -7.26% | 181 | 8,827,326 | 10,199,729 |
| ROYALEX | 1.88 | 1.88 | 1.94 | 1.78 | 1.85 | (0.03) | -1.60% | 119 | 3,982,643 | 7,263,188 |
| RTBRISCOE | 12.06 | 12.06 | 11.45 | 10.86 | 10.87 | (1.19) | -9.87% | 262 | 4,010,849 | 44,297,508 |
| SCOA | 34.35 | 34.35 | 30.95 | 30.95 | 30.95 | (3.40) | -9.90% | 87 | 184,154 | 5,806,999 |
| SEPLAT | 9099.90 | 9099.90 | 0.00 | 0.00 | 9099.90 | 0.00 | 0.00% | 953 | 166,377 | 1,499,233,135 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 84 | 140,984 | 18,444,986 |
| SOVRENINS | 2.66 | 2.66 | 2.56 | 2.40 | 2.50 | (0.16) | -6.02% | 239 | 6,530,606 | 16,252,928 |
| STANBIC | 133.00 | 133.00 | 133.70 | 133.70 | 133.70 | 0.70 | 0.53% | 645 | 1,331,009 | 180,413,127 |
| STERLINGNG | 7.85 | 7.85 | 8.05 | 7.50 | 7.70 | (0.15) | -1.91% | 729 | 18,248,560 | 140,316,642 |
| SUNUASSUR | 4.79 | 4.79 | 4.32 | 4.32 | 4.32 | (0.47) | -9.81% | 86 | 730,180 | 3,308,041 |
| TANTALIZER | 4.64 | 4.30 | 4.64 | 4.30 | 4.45 | (0.19) | -4.09% | 469 | 6,385,310 | 28,632,482 |
| TIP | 19.00 | 19.00 | 19.25 | 19.10 | 19.10 | 0.10 | 0.53% | 560 | 4,920,376 | 94,565,468 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 204 | 72,365 | 41,682,240 |
| TRANSCOHOT | 189.70 | 189.70 | 0.00 | 0.00 | 189.70 | 0.00 | 0.00% | 170 | 29,604 | 5,251,923 |
| TRANSCORP | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | (1.40) | -2.75% | 677 | 2,461,793 | 122,243,491 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 89 | 123,449 | 34,108,959 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 56 | 173,772 | 690,193 |
| UACN | 115.80 | 115.80 | 0.00 | 0.00 | 115.80 | 0.00 | 0.00% | 243 | 312,461 | 33,522,571 |
| UBA | 47.60 | 47.60 | 48.50 | 47.00 | 47.00 | (0.60) | -1.26% | 2354 | 16,888,924 | 805,327,346 |
| UCAP | 18.75 | 18.75 | 18.70 | 18.15 | 18.20 | (0.55) | -2.93% | 419 | 11,138,539 | 205,906,546 |
| UNILEVER | 96.00 | 96.00 | 0.00 | 0.00 | 96.00 | 0.00 | 0.00% | 320 | 407,052 | 39,227,259 |
| UNIONDICON | 16.40 | 16.40 | 14.80 | 14.80 | 14.80 | (1.60) | -9.76% | 157 | 645,394 | 9,637,253 |
| UNIVINSURE | 1.39 | 1.39 | 1.41 | 1.33 | 1.38 | (0.01) | -0.72% | 287 | 16,979,929 | 23,249,412 |
| UPDC | 5.00 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00 | 0.00% | 241 | 6,836,258 | 34,448,192 |
| UPL | 5.60 | 5.60 | 5.50 | 5.20 | 5.35 | (0.25) | -4.46% | 68 | 1,104,512 | 5,931,825 |
| VERITASKAP | 2.32 | 2.32 | 2.30 | 2.21 | 2.30 | (0.02) | -0.86% | 309 | 8,366,783 | 18,898,466 |
| VFDGROUP | 11.80 | 11.80 | 11.35 | 11.00 | 11.00 | (0.80) | -6.78% | 328 | 3,093,944 | 34,505,298 |
| VITAFOAM | 114.30 | 114.30 | 114.95 | 114.95 | 114.95 | 0.65 | 0.57% | 611 | 1,989,981 | 220,611,367 |
| WAPCO | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 1491 | 3,927,855 | 792,324,376 |
| WAPIC | 3.25 | 3.25 | 3.30 | 3.25 | 3.26 | 0.01 | 0.31% | 158 | 4,041,176 | 13,155,868 |
| WEMABANK | 27.20 | 27.20 | 27.00 | 26.30 | 26.95 | (0.25) | -0.92% | 1030 | 10,876,544 | 289,707,170 |
| ZENITHBANK | 93.00 | 93.00 | 93.40 | 93.00 | 93.05 | 0.05 | 0.05% | 3668 | 39,723,760 | 3,699,149,687 |
