| 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% | 94 | 142,529 | 1,330,060 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 284 | 687,923 | 4,247,102 |
| ACADEMY | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00% | 61 | 116,891 | 935,246 |
| ACCESSCORP | 25.00 | 25.00 | 25.50 | 24.80 | 24.90 | (0.10) | -0.40% | 1695 | 28,124,042 | 700,985,677 |
| AFRIPRUD | 15.25 | 15.25 | 15.80 | 15.30 | 15.80 | 0.55 | 3.61% | 226 | 1,648,996 | 25,453,377 |
| AIICO | 4.29 | 4.29 | 4.30 | 4.06 | 4.29 | 0.00 | 0.00% | 654 | 8,744,701 | 37,001,082 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 1 | 14 | 34,958 |
| ALEX | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00% | 72 | 92,940 | 1,153,617 |
| ARADEL | 1340.00 | 1340.00 | 0.00 | 0.00 | 1340.00 | 0.00 | 0.00% | 1596 | 3,399,405 | 4,116,540,449 |
| AUSTINLAZ | 3.84 | 3.84 | 4.15 | 4.11 | 4.15 | 0.31 | 8.07% | 130 | 2,576,323 | 10,659,933 |
| BERGER | 66.65 | 66.65 | 0.00 | 0.00 | 66.65 | 0.00 | 0.00% | 135 | 216,088 | 14,382,942 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 423 | 169,429 | 77,813,822 |
| BUACEMENT | 235.00 | 235.00 | 247.30 | 247.30 | 247.30 | 12.30 | 5.23% | 1898 | 1,124,219 | 278,701,982 |
| BUAFOODS | 796.60 | 796.60 | 798.00 | 798.00 | 798.00 | 1.40 | 0.18% | 719 | 514,323 | 407,263,160 |
| CADBURY | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | (3.00) | -4.29% | 383 | 2,250,412 | 152,200,610 |
| CAP | 92.25 | 92.25 | 99.00 | 99.00 | 99.00 | 6.75 | 7.32% | 139 | 272,278 | 26,081,663 |
| CAVERTON | 5.85 | 5.85 | 6.40 | 6.30 | 6.40 | 0.55 | 9.40% | 144 | 1,444,687 | 9,164,145 |
| CHAMPION | 15.25 | 15.25 | 0.00 | 0.00 | 15.25 | 0.00 | 0.00% | 188 | 1,322,228 | 20,598,083 |
| CHAMS | 3.95 | 3.95 | 4.00 | 3.67 | 3.85 | (0.10) | -2.53% | 658 | 16,460,687 | 63,628,767 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 19 | 38,284 | 547,932 |
| CILEASING | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00% | 96 | 503,717 | 3,404,339 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 11 | 3,880 | 436,242 |
| CONHALLPLC | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00% | 105 | 899,311 | 4,473,564 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 499 | 266,930 | 54,368,313 |
| CORNERST | 5.43 | 5.43 | 0.00 | 0.00 | 5.43 | 0.00 | 0.00% | 86 | 484,109 | 2,748,816 |
| CUSTODIAN | 79.00 | 79.00 | 81.90 | 77.00 | 77.00 | (2.00) | -2.53% | 322 | 10,785,796 | 878,657,988 |
| CUTIX | 3.19 | 3.19 | 3.30 | 3.18 | 3.18 | (0.01) | -0.31% | 378 | 16,258,809 | 52,220,067 |
| CWG | 21.95 | 21.95 | 0.00 | 0.00 | 21.95 | 0.00 | 0.00% | 182 | 683,477 | 14,531,316 |
| DAARCOMM | 2.05 | 2.05 | 0.00 | 0.00 | 2.05 | 0.00 | 0.00% | 196 | 981,431 | 2,039,645 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 2189 | 26,892,570 | 20,670,956,569 |
| DANGSUGAR | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.00 | 0.00% | 1340 | 2,598,420 | 189,595,879 |
| DEAPCAP | 6.37 | 6.37 | 7.00 | 6.50 | 7.00 | 0.63 | 9.89% | 303 | 8,458,950 | 57,682,280 |
| ELLAHLAKES | 12.25 | 12.25 | 12.50 | 11.70 | 11.70 | (0.55) | -4.49% | 596 | 21,851,226 | 265,357,207 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 14 | 877 | 34,526 |
| ETERNA | 47.00 | 47.00 | 46.00 | 42.30 | 42.30 | (4.70) | -10.00% | 663 | 2,320,703 | 101,527,584 |
| ETI | 46.00 | 46.00 | 46.00 | 45.95 | 45.95 | (0.05) | -0.11% | 132 | 865,265 | 39,790,063 |
| ETRANZACT | 17.70 | 17.70 | 19.45 | 17.95 | 17.95 | 0.25 | 1.41% | 231 | 2,097,652 | 38,690,910 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 21 | 6,152 | 797,299 |
| FCMB | 13.00 | 13.00 | 13.25 | 12.95 | 13.00 | 0.00 | 0.00% | 707 | 9,773,239 | 128,231,326 |
| FIDELITYBK | 19.10 | 19.10 | 19.20 | 19.05 | 19.20 | 0.10 | 0.52% | 583 | 4,328,190 | 82,948,726 |
| FIDSON | 95.80 | 95.80 | 105.35 | 105.00 | 105.35 | 9.55 | 9.97% | 1157 | 2,170,512 | 227,374,131 |
| FIRSTHOLDCO | 50.00 | 50.00 | 50.00 | 49.80 | 50.00 | 0.00 | 0.00% | 619 | 27,722,056 | 1,385,290,760 |
| FTGINSURE | 1.19 | 1.19 | 1.09 | 1.08 | 1.08 | (0.11) | -9.24% | 383 | 32,182,365 | 34,775,006 |
| FTNCOCOA | 5.70 | 5.70 | 6.27 | 5.55 | 6.27 | 0.57 | 10.00% | 355 | 3,650,149 | 21,920,093 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 53 | 2,142 | 2,200,691 |
| GTCO | 118.00 | 118.00 | 117.45 | 117.00 | 117.45 | (0.55) | -0.47% | 1681 | 13,561,859 | 1,591,610,126 |
| GUINEAINS | 1.39 | 1.39 | 1.43 | 1.28 | 1.30 | (0.09) | -6.47% | 133 | 4,446,038 | 5,919,155 |
| GUINNESS | 344.40 | 344.40 | 350.00 | 350.00 | 350.00 | 5.60 | 1.63% | 311 | 1,101,812 | 374,431,706 |
| HMCALL | 4.00 | 4.00 | 4.15 | 4.09 | 4.15 | 0.15 | 3.75% | 72 | 882,069 | 3,623,001 |
| HONYFLOUR | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | (0.80) | -3.85% | 433 | 1,814,185 | 37,052,069 |
| IKEJAHOTEL | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 101 | 218,999 | 7,468,833 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 38 | 123,727 | 4,037,732 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 38 | 162,937 | 3,281,694 |
| INTBREW | 14.70 | 14.70 | 14.95 | 14.70 | 14.95 | 0.25 | 1.70% | 176 | 5,343,558 | 78,813,798 |
| INTENEGINS | 3.20 | 3.20 | 0.00 | 0.00 | 3.20 | 0.00 | 0.00% | 45 | 141,306 | 440,544 |
| JAIZBANK | 10.89 | 10.89 | 10.97 | 10.70 | 10.75 | (0.14) | -1.29% | 2542 | 10,992,538 | 119,090,167 |
| JAPAULGOLD | 3.69 | 3.69 | 3.70 | 3.48 | 3.50 | (0.19) | -5.15% | 869 | 22,899,581 | 82,621,777 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 182 | 34,441 | 9,051,391 |
| JOHNHOLT | 9.45 | 9.45 | 0.00 | 0.00 | 9.45 | 0.00 | 0.00% | 61 | 82,200 | 742,773 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 14 | 38,949 | 272,326 |
| LASACO | 2.30 | 2.30 | 2.44 | 2.30 | 2.32 | 0.02 | 0.87% | 125 | 4,879,495 | 11,402,941 |
| LEARNAFRCA | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00% | 31 | 35,765 | 310,376 |
| LEGENDINT | 6.55 | 6.55 | 6.80 | 6.00 | 6.00 | (0.55) | -8.40% | 101 | 4,435,129 | 27,892,885 |
| LINKASSURE | 1.56 | 1.56 | 1.70 | 1.58 | 1.60 | 0.04 | 2.56% | 175 | 5,320,218 | 8,724,208 |
| LIVESTOCK | 6.45 | 6.45 | 7.05 | 7.00 | 7.05 | 0.60 | 9.30% | 165 | 3,392,538 | 23,842,161 |
| LIVINGTRUST | 4.82 | 4.82 | 0.00 | 0.00 | 4.82 | 0.00 | 0.00% | 51 | 230,603 | 1,111,159 |
| MANSARD | 15.80 | 15.80 | 0.00 | 0.00 | 15.80 | 0.00 | 0.00% | 164 | 568,084 | 8,794,168 |
| MAYBAKER | 37.75 | 37.75 | 0.00 | 0.00 | 37.75 | 0.00 | 0.00% | 611 | 1,597,378 | 61,277,512 |
| MBENEFIT | 4.60 | 4.60 | 4.86 | 4.50 | 4.60 | 0.00 | 0.00% | 503 | 22,257,267 | 102,552,726 |
| MCNICHOLS | 6.20 | 6.20 | 6.30 | 5.58 | 6.30 | 0.10 | 1.61% | 169 | 3,975,003 | 24,300,017 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 171 | 144,039 | 7,978,261 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 45 | 91,669 | 1,568,583 |
| MORISON | 10.87 | 10.87 | 0.00 | 0.00 | 10.87 | 0.00 | 0.00% | 36 | 126,556 | 1,377,088 |
| MTNN | 773.00 | 773.00 | 777.90 | 773.00 | 777.90 | 4.90 | 0.63% | 3510 | 1,822,237 | 1,413,908,928 |
| MULTIVERSE | 16.65 | 16.65 | 0.00 | 0.00 | 16.65 | 0.00 | 0.00% | 75 | 470,076 | 8,386,531 |
| NAHCO | 163.90 | 163.90 | 0.00 | 0.00 | 163.90 | 0.00 | 0.00% | 289 | 1,970,093 | 308,410,098 |
| NASCON | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 325 | 1,117,208 | 162,781,787 |
| NB | 78.00 | 78.00 | 0.00 | 0.00 | 78.00 | 0.00 | 0.00% | 397 | 836,219 | 65,059,388 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 73 | 18,374 | 3,340,240 |
| NEIMETH | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 282 | 2,015,494 | 20,826,147 |
| NEM | 34.15 | 34.15 | 32.90 | 32.00 | 32.90 | (1.25) | -3.66% | 190 | 2,116,056 | 69,246,197 |
| NESTLE | 3,250.00 | 3,250.00 | 0.00 | 0.00 | 3,250.00 | 0.00 | 0.00% | 290 | 98,825 | 310,501,963 |
| NGXGROUP | 186.45 | 186.45 | 188.00 | 188.00 | 188.00 | 1.55 | 0.83% | 4168 | 4,938,666 | 950,222,253 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 182 | 406,403 | 48,396,770 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 32 | 5,218 | 373,087 |
| NPFMCRFBK | 7.50 | 7.50 | 7.80 | 7.45 | 7.45 | (0.05) | -0.67% | 212 | 1,709,520 | 12,953,001 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 24 | 11,375 | 1,171,040 |
| NSLTECH | 1.43 | 1.43 | 1.45 | 1.33 | 1.40 | (0.03) | -2.10% | 204 | 5,428,915 | 7,521,355 |
| OANDO | 50.20 | 50.20 | 49.00 | 48.00 | 48.05 | (2.15) | -4.28% | 1169 | 8,951,971 | 431,850,054 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 794 | 99,285 | 158,634,280 |
| OMATEK | 2.80 | 2.80 | 2.80 | 2.52 | 2.52 | (0.28) | -10.00% | 338 | 6,380,493 | 16,762,439 |
| PREMPAINTS | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.00 | 0.00% | 225 | 1,820,639 | 37,199,402 |
| PRESCO | 2083.90 | 2083.90 | 0.00 | 0.00 | 2083.90 | 0.00 | 0.00% | 1482 | 816,989 | 1,536,402,512 |
| PRESTIGE | 1.68 | 1.68 | 1.68 | 1.52 | 1.68 | 0.00 | 0.00% | 155 | 5,396,015 | 8,339,237 |
| PZ | 73.50 | 73.50 | 71.90 | 71.90 | 71.90 | (1.60) | -2.18% | 270 | 2,192,947 | 157,567,401 |
| REDSTAREX | 28.55 | 28.55 | 0.00 | 0.00 | 28.55 | 0.00 | 0.00% | 33 | 52,461 | 1,348,248 |
| REGALINS | 1.19 | 1.19 | 1.23 | 1.19 | 1.23 | 0.04 | 3.36% | 82 | 2,320,355 | 2,783,762 |
| ROYALEX | 1.75 | 1.75 | 1.87 | 1.70 | 1.70 | (0.05) | -2.86% | 137 | 4,987,007 | 8,874,273 |
| RTBRISCOE | 11.45 | 11.45 | 0.00 | 0.00 | 11.45 | 0.00 | 0.00% | 141 | 1,586,844 | 17,415,571 |
| SCOA | 25.15 | 25.15 | 22.65 | 22.65 | 22.65 | (2.50) | -9.94% | 74 | 284,403 | 6,497,664 |
| SEPLAT | 9099.90 | 9099.90 | 0.00 | 0.00 | 9099.90 | 0.00 | 0.00% | 510 | 56,985 | 508,556,740 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 60 | 167,023 | 21,922,196 |
| SOVRENINS | 2.31 | 2.31 | 2.35 | 2.10 | 2.10 | (0.21) | -9.09% | 166 | 4,293,696 | 9,784,200 |
| STANBIC | 135.00 | 135.00 | 135.00 | 129.00 | 131.00 | (4.00) | -2.96% | 420 | 2,505,745 | 327,904,657 |
| STERLINGNG | 7.20 | 7.20 | 7.85 | 7.15 | 7.85 | 0.65 | 9.03% | 534 | 24,608,820 | 184,926,466 |
| SUNUASSUR | 4.40 | 4.40 | 0.00 | 0.00 | 4.40 | 0.00 | 0.00% | 58 | 263,321 | 1,201,544 |
| TANTALIZER | 4.20 | 4.20 | 4.45 | 4.21 | 4.40 | 0.20 | 4.76% | 276 | 4,143,857 | 18,078,966 |
| TIP | 19.20 | 19.20 | 19.20 | 19.05 | 19.05 | (0.15) | -0.78% | 497 | 6,201,657 | 116,959,290 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 94 | 11,412 | 6,573,312 |
| TRANSCOHOT | 189.70 | 189.70 | 203.00 | 203.00 | 203.00 | 13.30 | 7.01% | 207 | 408,434 | 76,218,249 |
| TRANSCORP | 48.50 | 48.50 | 0.00 | 0.00 | 48.50 | 0.00 | 0.00% | 348 | 822,757 | 39,885,046 |
| TRANSEXPR | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00% | 2 | 40,500 | 104,895 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 42 | 186,608 | 51,559,790 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 44 | 193,979 | 806,286 |
| UACN | 104.25 | 104.25 | 102.50 | 102.50 | 102.50 | (1.75) | -1.68% | 165 | 782,119 | 79,619,105 |
| UBA | 46.10 | 46.10 | 47.00 | 45.90 | 45.90 | (0.20) | -0.43% | 1376 | 12,319,679 | 567,222,732 |
| UCAP | 18.05 | 18.05 | 18.20 | 18.10 | 18.20 | 0.15 | 0.83% | 283 | 3,639,922 | 66,236,972 |
| UNILEVER | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00% | 170 | 497,993 | 46,741,087 |
| UNIONDICON | 14.80 | 14.80 | 0.00 | 0.00 | 14.80 | 0.00 | 0.00% | 50 | 161,788 | 2,182,689 |
| UNIVINSURE | 1.30 | 1.36 | 1.36 | 1.27 | 1.27 | (0.03) | -2.31% | 214 | 14,566,407 | 18,976,107 |
| UPDC | 4.95 | 4.95 | 5.00 | 4.90 | 5.00 | 0.05 | 1.01% | 134 | 2,109,317 | 10,432,949 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00% | 53 | 134,755 | 686,591 |
| VERITASKAP | 2.25 | 2.25 | 2.33 | 2.20 | 2.33 | 0.08 | 3.56% | 231 | 12,178,024 | 27,369,311 |
| VFDGROUP | 11.10 | 11.10 | 11.85 | 11.85 | 11.85 | 0.75 | 6.76% | 189 | 1,624,507 | 18,850,660 |
| VITAFOAM | 115.70 | 115.70 | 0.00 | 0.00 | 115.70 | 0.00 | 0.00% | 287 | 417,956 | 45,200,755 |
| WAPCO | 203.40 | 203.40 | 205.00 | 204.00 | 204.00 | 0.60 | 0.29% | 818 | 5,300,596 | 1,084,738,290 |
| WAPIC | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 0.00% | 112 | 857,709 | 2,687,492 |
| WEMABANK | 25.60 | 25.60 | 26.00 | 25.55 | 25.60 | 0.00 | 0.00% | 714 | 8,168,222 | 210,391,857 |
| ZENITHBANK | 93.00 | 93.00 | 93.15 | 93.05 | 93.15 | 0.15 | 0.16% | 2080 | 27,483,007 | 2,558,541,572 |
