| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 12.40 | 12.40 | 11.20 | 11.20 | 11.20 | (1.20) | -9.68% | 187 | 924,085 | 10,486,028 |
| ABCTRANS | 6.76 | 6.76 | 7.43 | 7.43 | 7.43 | 0.67 | 9.91% | 354 | 1,633,505 | 11,933,236 |
| ACADEMY | 8.35 | 8.35 | 0.00 | 0.00 | 8.35 | 0.00 | 0.00% | 121 | 790,144 | 6,749,607 |
| ACCESSCORP | 24.00 | 24.00 | 24.40 | 23.90 | 24.15 | 0.15 | 0.63% | 1748 | 52,050,911 | 1,248,942,133 |
| AFRIPRUD | 15.85 | 15.85 | 16.10 | 16.00 | 16.05 | 0.20 | 1.26% | 195 | 1,776,987 | 28,819,258 |
| AIICO | 4.13 | 4.13 | 4.11 | 4.06 | 4.10 | (0.03) | -0.73% | 729 | 16,450,056 | 67,477,266 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 2 | 241 | 601,777 |
| ALEX | 17.20 | 17.20 | 0.00 | 0.00 | 17.20 | 0.00 | 0.00% | 52 | 178,433 | 2,864,227 |
| ARADEL | 991.00 | 991.00 | 0.00 | 0.00 | 991.00 | 0.00 | 0.00% | 1266 | 1,884,050 | 1,838,894,403 |
| AUSTINLAZ | 5.00 | 5.00 | 5.09 | 5.00 | 5.09 | 0.09 | 1.80% | 181 | 1,659,111 | 8,184,273 |
| AVAIF | 1000000.00 | 1000000.00 | 0.00 | 0.00 | 1000000.00 | 0.00 | 0.00% | 3 | 10 | 10,000,000 |
| BERGER | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00% | 239 | 293,627 | 21,798,208 |
| BETAGLAS | 397.70 | 397.70 | 412.00 | 412.00 | 412.00 | 14.30 | 3.60% | 360 | 283,565 | 116,924,854 |
| BUACEMENT | 192.00 | 192.00 | 0.00 | 0.00 | 192.00 | 0.00 | 0.00% | 857 | 648,255 | 118,714,199 |
| BUAFOODS | 798.90 | 798.90 | 0.00 | 0.00 | 798.90 | 0.00 | 0.00% | 654 | 379,376 | 276,227,711 |
| CADBURY | 65.00 | 65.00 | 67.00 | 66.05 | 66.90 | 1.90 | 2.92% | 407 | 6,637,340 | 440,128,027 |
| CAP | 99.20 | 99.20 | 109.00 | 109.00 | 109.00 | 9.80 | 9.88% | 200 | 402,389 | 42,418,344 |
| CAVERTON | 7.30 | 7.30 | 7.90 | 7.30 | 7.90 | 0.60 | 8.22% | 211 | 2,464,206 | 18,816,449 |
| CHAMPION | 17.55 | 17.55 | 0.00 | 0.00 | 17.55 | 0.00 | 0.00% | 150 | 484,060 | 8,493,954 |
| CHAMS | 4.75 | 4.75 | 4.75 | 4.49 | 4.68 | (0.07) | -1.47% | 783 | 26,304,144 | 120,233,719 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 17 | 20,459 | 285,703 |
| CILEASING | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00% | 84 | 544,630 | 4,287,797 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 32 | 72,298 | 8,012,695 |
| CONHALLPLC | 4.95 | 5.10 | 5.20 | 4.75 | 4.75 | (0.20) | -4.04% | 394 | 8,439,204 | 42,133,819 |
| CONOIL | 169.00 | 169.00 | 0.00 | 0.00 | 169.00 | 0.00 | 0.00% | 92 | 35,041 | 5,411,299 |
| CORNERST | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | (0.03) | -0.51% | 77 | 461,294 | 2,690,850 |
| CUSTODIAN | 54.00 | 54.00 | 0.00 | 0.00 | 54.00 | 0.00 | 0.00% | 163 | 517,808 | 27,502,357 |
| CUTIX | 3.70 | 3.70 | 3.83 | 3.66 | 3.79 | 0.09 | 2.43% | 505 | 11,777,044 | 44,252,233 |
| CWG | 25.00 | 25.00 | 24.30 | 22.90 | 23.00 | (2.00) | -8.00% | 416 | 3,223,234 | 75,329,747 |
| DAARCOMM | 2.51 | 2.51 | 2.76 | 2.70 | 2.76 | 0.25 | 9.96% | 594 | 8,555,357 | 23,422,917 |
| DANGCEM | 739.90 | 739.90 | 726.30 | 726.30 | 726.30 | (13.60) | -1.84% | 1398 | 1,990,288 | 1,442,811,023 |
| DANGSUGAR | 73.60 | 73.60 | 75.50 | 75.40 | 75.40 | 1.80 | 2.45% | 1427 | 3,869,625 | 289,512,017 |
| DEAPCAP | 7.90 | 8.30 | 8.69 | 8.30 | 8.69 | 0.79 | 10.00% | 786 | 34,414,085 | 298,075,134 |
| ELLAHLAKES | 15.50 | 15.50 | 15.50 | 15.00 | 15.30 | (0.20) | -1.29% | 513 | 6,722,421 | 102,608,912 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00% | 5 | 21,151 | 941,140 |
| ETERNA | 33.15 | 33.15 | 30.00 | 30.00 | 30.00 | (3.15) | -9.50% | 210 | 1,077,061 | 33,595,534 |
| ETI | 49.30 | 49.30 | 45.00 | 45.00 | 45.00 | (4.30) | -8.72% | 301 | 5,262,076 | 236,098,538 |
| ETRANZACT | 22.35 | 22.35 | 24.55 | 24.50 | 24.50 | 2.15 | 9.62% | 443 | 6,631,212 | 162,409,612 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 73 | 30,820 | 3,994,272 |
| FCMB | 11.50 | 11.50 | 11.55 | 11.20 | 11.20 | (0.30) | -2.61% | 650 | 9,164,124 | 105,281,347 |
| FIDELITYBK | 19.55 | 19.55 | 20.35 | 19.55 | 20.00 | 0.45 | 2.30% | 620 | 7,025,743 | 139,561,044 |
| FIDSON | 72.50 | 72.50 | 73.00 | 73.00 | 73.00 | 0.50 | 0.69% | 717 | 1,140,967 | 82,451,787 |
| FIRSTHOLDCO | 48.00 | 48.00 | 48.90 | 47.90 | 48.00 | 0.00 | 0.00% | 517 | 4,405,747 | 211,860,028 |
| FTGINSURE | 0.33 | 0.33 | 0.36 | 0.36 | 0.36 | 0.03 | 9.09% | 9 | 4,606,388 | 1,658,300 |
| FTNCOCOA | 6.67 | 6.67 | 6.70 | 6.60 | 6.70 | 0.03 | 0.45% | 347 | 4,234,332 | 28,111,371 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 58 | 2,637 | 2,709,254 |
| GTCO | 106.00 | 106.00 | 107.20 | 105.00 | 107.00 | 1.00 | 0.94% | 1767 | 40,778,112 | 4,337,197,984 |
| GUINEAINS | 1.50 | 1.50 | 1.61 | 1.50 | 1.50 | 0.00 | 0.00% | 162 | 5,817,106 | 8,925,977 |
| GUINNESS | 349.90 | 349.90 | 0.00 | 0.00 | 349.90 | 0.00 | 0.00% | 147 | 186,195 | 58,651,425 |
| HMCALL | 4.35 | 4.35 | 4.50 | 4.05 | 4.50 | 0.15 | 3.45% | 111 | 3,432,202 | 14,935,042 |
| HONYFLOUR | 22.80 | 22.80 | 23.00 | 23.00 | 23.00 | 0.20 | 0.88% | 456 | 1,760,790 | 40,985,751 |
| IKEJAHOTEL | 32.00 | 32.00 | 35.00 | 35.00 | 35.00 | 3.00 | 9.38% | 135 | 1,593,290 | 55,379,310 |
| IMG | 38.10 | 38.10 | 37.50 | 37.50 | 37.50 | (0.60) | -1.57% | 32 | 272,338 | 10,134,558 |
| INFINITY | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00% | 13 | 46,493 | 424,989 |
| INTBREW | 15.00 | 15.00 | 15.00 | 14.95 | 15.00 | 0.00 | 0.00% | 169 | 2,037,569 | 30,546,077 |
| INTENEGINS | 3.50 | 3.50 | 3.50 | 3.24 | 3.24 | (0.26) | -7.43% | 58 | 883,120 | 2,960,669 |
| JAIZBANK | 8.25 | 8.25 | 8.45 | 8.20 | 8.20 | (0.05) | -0.61% | 1447 | 11,048,414 | 91,531,815 |
| JAPAULGOLD | 2.49 | 2.49 | 2.50 | 2.29 | 2.29 | (0.20) | -8.03% | 471 | 24,140,053 | 58,407,451 |
| JBERGER | 249.70 | 249.70 | 0.00 | 0.00 | 249.70 | 0.00 | 0.00% | 410 | 549,675 | 124,558,549 |
| JOHNHOLT | 8.80 | 8.80 | 9.65 | 9.65 | 9.65 | 0.85 | 9.66% | 50 | 776,843 | 7,496,535 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 18 | 33,972 | 238,189 |
| LASACO | 2.43 | 2.43 | 2.46 | 2.31 | 2.35 | (0.08) | -3.29% | 123 | 2,711,396 | 6,472,462 |
| LEARNAFRCA | 9.50 | 9.50 | 9.50 | 9.20 | 9.20 | (0.30) | -3.16% | 63 | 809,465 | 7,507,792 |
| LEGENDINT | 6.60 | 6.60 | 7.20 | 6.50 | 6.75 | 0.15 | 2.27% | 89 | 2,619,368 | 17,547,307 |
| LINKASSURE | 1.78 | 1.78 | 1.78 | 1.71 | 1.78 | 0.00 | 0.00% | 118 | 7,402,792 | 13,068,560 |
| LIVESTOCK | 6.65 | 6.65 | 7.20 | 7.10 | 7.20 | 0.55 | 8.27% | 196 | 1,187,239 | 8,320,128 |
| LIVINGTRUST | 6.19 | 6.19 | 6.40 | 5.65 | 6.30 | 0.11 | 1.78% | 128 | 5,796,978 | 35,765,692 |
| MANSARD | 14.60 | 14.60 | 15.40 | 15.10 | 15.34 | 0.74 | 5.07% | 203 | 4,745,873 | 72,281,213 |
| MAYBAKER | 44.60 | 44.60 | 40.50 | 40.15 | 40.50 | (4.10) | -9.19% | 899 | 5,019,601 | 205,068,051 |
| MBENEFIT | 4.22 | 4.22 | 4.34 | 4.20 | 4.33 | 0.11 | 2.61% | 460 | 13,840,641 | 59,085,358 |
| MCNICHOLS | 7.40 | 7.40 | 7.00 | 6.70 | 7.00 | (0.40) | -5.41% | 184 | 2,638,599 | 18,020,078 |
| MECURE | 104.00 | 104.00 | 0.00 | 0.00 | 104.00 | 0.00 | 0.00% | 105 | 29,070 | 2,720,963 |
| MEYER | 20.90 | 20.90 | 0.00 | 0.00 | 20.90 | 0.00 | 0.00% | 70 | 493,881 | 10,918,334 |
| MORISON | 12.07 | 12.07 | 0.00 | 0.00 | 12.07 | 0.00 | 0.00% | 36 | 168,654 | 2,200,845 |
| MTNN | 650.00 | 650.00 | 653.00 | 650.00 | 653.00 | 3.00 | 0.46% | 3147 | 3,037,755 | 2,003,515,006 |
| MULTIVERSE | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00% | 49 | 243,099 | 6,131,483 |
| NAHCO | 164.90 | 164.90 | 148.45 | 148.45 | 148.45 | (16.45) | -9.98% | 537 | 1,292,403 | 193,656,740 |
| NASCON | 127.95 | 127.95 | 126.00 | 125.00 | 126.00 | (1.95) | -1.52% | 306 | 3,544,245 | 444,006,092 |
| NB | 81.95 | 81.95 | 82.00 | 81.00 | 81.00 | (0.95) | -1.16% | 414 | 14,765,033 | 1,209,836,750 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 195 | 75,758 | 14,888,034 |
| NEIMETH | 12.90 | 12.90 | 13.00 | 12.60 | 12.60 | (0.30) | -2.33% | 498 | 5,350,967 | 68,971,314 |
| NEM | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | (3.00) | -8.33% | 206 | 2,130,233 | 72,200,432 |
| NESTLE | 2,420.00 | 2,420.00 | 0.00 | 0.00 | 2,420.00 | 0.00 | 0.00% | 265 | 25,852 | 66,447,530 |
| NGXGROUP | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00 | 0.00% | 935 | 2,224,790 | 249,055,519 |
| NIDF | 115.40 | 115.40 | 0.00 | 0.00 | 115.40 | 0.00 | 0.00% | 221 | 148,546 | 17,476,590 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 92 | 186,089 | 13,815,087 |
| NPFMCRFBK | 5.99 | 5.99 | 0.00 | 0.00 | 5.99 | 0.00 | 0.00% | 155 | 1,224,940 | 7,163,696 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 2 | 300 | 33,220 |
| NSLTECH | 1.26 | 1.38 | 1.38 | 1.26 | 1.38 | 0.12 | 9.52% | 647 | 32,690,248 | 44,648,663 |
| OANDO | 39.05 | 39.05 | 40.00 | 38.85 | 40.00 | 0.95 | 2.43% | 652 | 9,741,951 | 383,282,416 |
| OKOMUOIL | 1206.50 | 1206.50 | 0.00 | 0.00 | 1206.50 | 0.00 | 0.00% | 500 | 159,770 | 209,845,231 |
| OMATEK | 3.08 | 3.08 | 3.38 | 3.07 | 3.30 | 0.22 | 7.14% | 453 | 13,161,857 | 42,915,821 |
| PREMPAINTS | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00% | 2 | 440 | 5,324 |
| PRESCO | 1700.00 | 1700.00 | 1780.00 | 1780.00 | 1780.00 | 80.00 | 4.71% | 583 | 418,097 | 738,569,909 |
| PRESTIGE | 1.64 | 1.64 | 1.62 | 1.60 | 1.62 | (0.02) | -1.22% | 97 | 2,234,768 | 3,605,304 |
| PZ | 68.80 | 68.80 | 0.00 | 0.00 | 68.80 | 0.00 | 0.00% | 559 | 6,888,180 | 434,721,870 |
| REDSTAREX | 20.50 | 20.50 | 22.25 | 20.00 | 22.25 | 1.75 | 8.54% | 119 | 1,252,538 | 27,096,524 |
| REGALINS | 1.23 | 1.23 | 1.26 | 1.19 | 1.26 | 0.03 | 2.44% | 202 | 7,984,132 | 9,708,223 |
| ROYALEX | 2.10 | 2.10 | 2.23 | 2.10 | 2.13 | 0.03 | 1.43% | 139 | 6,344,952 | 13,692,101 |
| RTBRISCOE | 14.40 | 14.40 | 15.84 | 15.84 | 15.84 | 1.44 | 10.00% | 386 | 4,632,101 | 72,834,628 |
| SCOA | 38.15 | 38.15 | 0.00 | 0.00 | 38.15 | 0.00 | 0.00% | 34 | 23,596 | 953,305 |
| SEPLAT | 7,370.00 | 7,370.00 | 8107.00 | 8107.00 | 8,107.00 | 737.00 | 10.00% | 327 | 230,109 | 1,861,461,521 |
| SKYAVN | 150.00 | 150.00 | 0.00 | 0.00 | 150.00 | 0.00 | 0.00% | 66 | 65,162 | 9,062,290 |
| SOVRENINS | 2.95 | 2.95 | 3.15 | 2.90 | 2.95 | 0.00 | 0.00% | 201 | 10,823,340 | 32,261,547 |
| STANBIC | 117.70 | 117.70 | 0.00 | 0.00 | 117.70 | 0.00 | 0.00% | 274 | 376,883 | 46,514,790 |
| STERLINGNG | 7.65 | 7.65 | 7.75 | 7.55 | 7.70 | 0.05 | 0.65% | 532 | 6,555,967 | 50,057,926 |
| SUNUASSUR | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | (0.20) | -4.26% | 96 | 1,192,145 | 5,444,972 |
| TANTALIZER | 5.85 | 5.95 | 6.25 | 5.80 | 5.80 | (0.05) | -0.85% | 1916 | 42,133,227 | 253,848,684 |
| TIP | 19.45 | 19.45 | 19.95 | 19.95 | 19.95 | 0.50 | 2.57% | 435 | 2,579,950 | 51,756,790 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 70 | 9,758 | 5,620,608 |
| TRANSCOHOT | 190.90 | 190.90 | 0.00 | 0.00 | 190.90 | 0.00 | 0.00% | 115 | 28,570 | 5,297,467 |
| TRANSCORP | 50.70 | 50.70 | 51.00 | 50.70 | 51.00 | 0.30 | 0.59% | 398 | 5,137,586 | 260,575,705 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 3,186 | 7,519 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 89 | 207,853 | 57,431,784 |
| TRIPPLEG | 6.65 | 6.65 | 0.00 | 0.00 | 6.65 | 0.00 | 0.00% | 46 | 178,276 | 1,166,532 |
| UACN | 92.10 | 92.10 | 92.00 | 92.00 | 92.00 | (0.10) | -0.11% | 174 | 897,032 | 82,103,316 |
| UBA | 47.00 | 46.10 | 47.50 | 46.10 | 47.50 | 0.50 | 1.06% | 1329 | 20,069,826 | 940,908,144 |
| UCAP | 20.35 | 20.35 | 20.35 | 20.00 | 20.00 | (0.35) | -1.72% | 273 | 4,884,348 | 98,482,866 |
| UNILEVER | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00% | 158 | 251,440 | 20,953,094 |
| UNIONDICON | 17.30 | 19.00 | 19.00 | 19.00 | 19.00 | 1.70 | 9.83% | 38 | 1,268,225 | 24,096,275 |
| UNIVINSURE | 1.50 | 1.50 | 1.55 | 1.41 | 1.46 | (0.04) | -2.67% | 241 | 15,672,309 | 22,550,559 |
| UPDC | 5.80 | 5.80 | 5.90 | 5.50 | 5.90 | 0.10 | 1.72% | 194 | 4,439,952 | 25,481,680 |
| UPL | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 47 | 337,191 | 2,020,715 |
| VERITASKAP | 2.38 | 2.38 | 2.42 | 2.31 | 2.37 | (0.01) | -0.42% | 313 | 10,089,951 | 23,888,406 |
| VFDGROUP | 14.10 | 14.10 | 14.40 | 14.00 | 14.40 | 0.30 | 2.13% | 282 | 3,599,581 | 51,275,702 |
| VITAFOAM | 105.80 | 105.80 | 0.00 | 0.00 | 105.80 | 0.00 | 0.00% | 319 | 693,718 | 70,880,029 |
| WAPCO | 186.00 | 186.00 | 184.50 | 183.00 | 183.00 | (3.00) | -1.61% | 885 | 7,459,323 | 1,348,564,820 |
| WAPIC | 3.50 | 3.50 | 3.45 | 3.40 | 3.40 | (0.10) | -2.86% | 113 | 2,342,949 | 7,995,847 |
| WEMABANK | 26.00 | 26.00 | 26.00 | 25.00 | 25.90 | (0.10) | -0.38% | 667 | 9,121,783 | 234,450,467 |
| ZENITHBANK | 77.85 | 77.85 | 78.10 | 77.50 | 78.00 | 0.15 | 0.19% | 2061 | 42,524,843 | 3,314,182,640 |
| ZICHIS | 8.93 | 8.93 | 9.82 | 9.82 | 9.82 | 0.89 | 9.97% | 5 | 311,132 | 3,055,316 |
| TOTAL TRANSACTION | 50,328 | 693,577,525 | 28,335,542,325 |
drive.google.com/file/d/11FKl3y58KY1Bne-nEI_GZotjbddI6GUB/view?usp=sharing↗
