| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.10 | 7.10 | - | - | 7.10 | 0.00 | 0.00 | 61,670 | 474,976 | 67.00 |
| ABCTRANS | 4.90 | 4.90 | 5.20 | 5.20 | 5.20 | 0.30 | 5.77 | 1,310,866 | 6,887,039 | 181.00 |
| ACADEMY | 8.25 | 8.25 | - | - | 8.25 | 0.00 | 0.00 | 434,502 | 3,816,629 | 146.00 |
| ACCESSCORP | 22.95 | 22.95 | 24.40 | 22.80 | 22.80 | -0.15 | -0.66 | 78,410,509 | 1,800,666,590 | 1,996.00 |
| AFRIPRUD | 15.85 | 15.85 | 15.55 | 15.55 | 15.55 | -0.30 | -1.93 | 2,162,002 | 33,733,811 | 181.00 |
| AIICO | 4.28 | 4.28 | 4.28 | 4.11 | 4.15 | -0.13 | -3.13 | 11,375,735 | 47,710,878 | 558.00 |
| AIRTELAFRI | 2270.00 | 2270.00 | - | - | 2270.00 | 0.00 | 0.00 | 571 | 1,425,787 | 5.00 |
| ALEX | 19.10 | 19.10 | - | - | 19.10 | 0.00 | 0.00 | 125,438 | 2,163,906 | 46.00 |
| ARADEL | 792.60 | 792.60 | 752.10 | 752.10 | 752.10 | -40.50 | -5.38 | 2,252,104 | 1,761,495,707 | 1,123.00 |
| AUSTINLAZ | 4.00 | 4.00 | 4.04 | 3.98 | 3.98 | -0.02 | -0.50 | 1,366,044 | 5,402,289 | 89.00 |
| BERGER | 55.00 | 55.00 | - | - | 55.00 | 0.00 | 0.00 | 113,820 | 6,454,087 | 150.00 |
| BETAGLAS | 417.50 | 417.50 | 420.00 | 420.00 | 420.00 | 2.50 | 0.60 | 261,062 | 110,948,874 | 525.00 |
| BUACEMENT | 183.00 | 183.00 | - | - | 183.00 | 0.00 | 0.00 | 1,284,388 | 221,318,766 | 948.00 |
| BUAFOODS | 798.90 | 798.90 | - | - | 798.90 | 0.00 | 0.00 | 250,100 | 194,256,005 | 689.00 |
| CADBURY | 65.00 | 65.00 | 67.00 | 67.00 | 67.00 | 2.00 | 2.99 | 1,359,671 | 89,268,868 | 410.00 |
| CAP | 79.50 | 79.50 | - | - | 79.50 | 0.00 | 0.00 | 40,830 | 3,100,800 | 52.00 |
| CAVERTON | 8.45 | 8.45 | 8.20 | 7.65 | 7.65 | -0.80 | -10.46 | 7,544,456 | 59,131,345 | 367.00 |
| CHAMPION | 17.10 | 17.10 | 17.10 | 16.00 | 16.00 | -1.10 | -6.88 | 16,512,875 | 267,358,334 | 485.00 |
| CHAMS | 4.10 | 4.10 | 4.20 | 4.05 | 4.12 | 0.02 | 0.49 | 10,528,522 | 43,568,457 | 511.00 |
| CILEASING | 8.45 | 8.45 | 8.75 | 8.75 | 8.75 | 0.30 | 3.43 | 1,691,660 | 14,308,001 | 125.00 |
| CNIF | 100.00 | 100.00 | - | - | 100.00 | 0.00 | 0.00 | 1,683 | 185,130 | 13.00 |
| CONHALLPLC | 4.98 | 4.98 | 5.17 | 5.00 | 5.00 | 0.02 | 0.40 | 4,284,945 | 21,548,269 | 129.00 |
| CONOIL | 169.00 | 169.00 | - | - | 169.00 | 0.00 | 0.00 | 98,805 | 16,860,164 | 142.00 |
| CORNERST | 6.70 | 6.70 | 6.79 | 6.70 | 6.79 | 0.09 | 1.33 | 3,090,667 | 20,540,309 | 100.00 |
| CUSTODIAN | 44.15 | 44.15 | 44.00 | 44.00 | 44.00 | -0.15 | -0.34 | 2,591,520 | 114,030,986 | 150.00 |
| CUTIX | 3.75 | 3.75 | 3.80 | 3.70 | 3.70 | -0.05 | -1.35 | 4,807,260 | 18,101,486 | 419.00 |
| CWG | 19.20 | 19.65 | 19.65 | 19.50 | 19.50 | -0.15 | -0.77 | 3,888,197 | 75,133,942 | 383.00 |
| DAARCOMM | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00 | 0.00 | 1,476,271 | 1,526,843 | 111.00 |
| DANGCEM | 635.00 | 635.00 | - | - | 635.00 | 0.00 | 0.00 | 699,190 | 431,434,032 | 1,246.00 |
| DANGSUGAR | 70.00 | 70.00 | 70.00 | 69.60 | 69.60 | -0.40 | -0.57 | 3,068,378 | 213,916,515 | 1,315.00 |
| DEAPCAP | 3.99 | 4.38 | 4.38 | 4.00 | 4.06 | -0.32 | -7.88 | 47,722,433 | 198,680,008 | 647.00 |
| ELLAHLAKES | 17.15 | 17.15 | 17.90 | 17.00 | 17.00 | -0.15 | -0.88 | 8,258,024 | 142,225,695 | 1,005.00 |
| ENAMELWA | 40.50 | 40.50 | - | - | 40.50 | 0.00 | 0.00 | 579 | 23,450 | 3.00 |
| ETERNA | 34.20 | 34.30 | 35.00 | 32.00 | 32.00 | -2.30 | -7.19 | 3,627,887 | 126,899,516 | 289.00 |
| ETI | 45.00 | 45.00 | 47.00 | 47.00 | 47.00 | 2.00 | 4.26 | 910,823 | 43,118,679 | 99.00 |
| ETRANZACT | 19.95 | 20.25 | 20.25 | 18.10 | 18.50 | -1.75 | -9.46 | 8,722,520 | 164,277,528 | 762.00 |
| EUNISELL | 160.50 | 160.50 | 148.00 | 148.00 | 148.00 | -12.50 | -8.45 | 3053566 | 469,712,095 | 445.00 |
| FCMB | 11.20 | 11.20 | 11.40 | 11.30 | 11.40 | 0.20 | 1.75 | 7,776,956 | 88,096,125 | 602.00 |
| FIDELITYBK | 19.70 | 19.70 | 19.95 | 19.60 | 19.95 | 0.25 | 1.25 | 8,053,862 | 158,744,006 | 606.00 |
| FIDSON | 73.10 | 73.10 | - | - | 73.10 | 0.00 | 0.00 | 922,613 | 62,060,200 | 1,033.00 |
| FIRSTHOLDCO | 50.00 | 50.00 | 52.50 | 51.50 | 52.00 | 2.00 | 3.85 | 23,036,888 | 1,190,973,043 | 798.00 |
| FTNCOCOA | 7.78 | 7.78 | 7.60 | 7.01 | 7.05 | -0.73 | -10.35 | 6,996,432 | 51,101,829 | 715.00 |
| GEREGU | 1,141.50 | 1,141.50 | - | - | 1,141.50 | 0.00 | 0.00 | 4,003,526 | 4,113,222,612 | 107.00 |
| GTCO | 99.00 | 99.00 | 99.00 | 98.80 | 98.90 | -0.10 | -0.10 | 20,655,905 | 2,045,530,335 | 1,705.00 |
| GUINEAINS | 1.26 | 1.26 | 1.30 | 1.26 | 1.27 | 0.01 | 0.79 | 3,637,520 | 4,672,209 | 112.00 |
| GUINNESS | 349.90 | 349.90 | - | - | 349.90 | 0.00 | 0.00 | 59,823 | 19,589,717 | 206.00 |
| HMCALL | 4.00 | 4.00 | - | - | 4.00 | 0.00 | 0.00 | 587,432 | 2,377,051 | 47.00 |
| HONYFLOUR | 23.00 | 23.00 | - | - | 23.00 | 0.00 | 0.00 | 1,347,144 | 31,670,939 | 468.00 |
| IKEJAHOTEL | 38.70 | 38.70 | 35.20 | 35.00 | 35.05 | -3.65 | -10.41 | 3,466,578 | 122,492,130 | 226.00 |
| IMG | 38.70 | 38.70 | - | - | 38.70 | 0.00 | 0.00 | 153,965 | 5,747,975 | 42.00 |
| INFINITY | 7.00 | 7.00 | - | - | 7.00 | 0.00 | 0.00 | 7,020 | 51,570 | 6.00 |
| INTBREW | 14.90 | 14.90 | 15.00 | 14.80 | 14.80 | -0.10 | -0.68 | 2,540,616 | 37,834,723 | 184.00 |
| INTENEGINS | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -0.04 | -1.25 | 755,638 | 2,412,259 | 53.00 |
| JAPAULGOLD | 2.71 | 2.71 | 2.72 | 2.60 | 2.65 | -0.06 | -2.26 | 9,834,328 | 26,191,176 | 318.00 |
| JBERGER | 152.90 | 152.90 | - | - | 152.90 | 0.00 | 0.00 | 93,538 | 13,857,769 | 123.00 |
| JOHNHOLT | 7.00 | 7.00 | - | - | 7.00 | 0.00 | 0.00 | 82,979 | 611,295 | 28.00 |
| LASACO | 2.50 | 2.59 | 2.67 | 2.50 | 2.50 | -0.09 | -3.60 | 53,408,942 | 135,073,991 | 319.00 |
| LEARNAFRCA | 5.95 | 5.95 | - | - | 5.95 | 0.00 | 0.00 | 240,268 | 1,555,885 | 53.00 |
| LEGENDINT | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.00 | 0.00 | 579,955 | 3,436,381 | 44.00 |
| LINKASSURE | 1.88 | 1.88 | 1.98 | 1.86 | 1.89 | 0.01 | 0.53 | 22,801,947 | 43,275,540 | 139.00 |
| LIVESTOCK | 7.00 | 7.00 | 7.10 | 6.90 | 6.90 | -0.10 | -1.45 | 3,639,127 | 25,428,115 | 203.00 |
| MANSARD | 14.99 | 14.99 | 15.00 | 14.90 | 14.90 | -0.09 | -0.60 | 5,087,120 | 76,173,787 | 150.00 |
| MAYBAKER | 28.55 | 28.55 | 30.95 | 28.55 | 30.95 | 2.40 | 7.75 | 1,624,974 | 48,741,906 | 897.00 |
| MBENEFIT | 4.38 | 4.38 | 4.40 | 4.18 | 4.24 | -0.14 | -3.30 | 13,863,243 | 58,884,313 | 621.00 |
| MEYER | 18.95 | 18.95 | - | - | 18.95 | 0.00 | 0.00 | 407,380 | 7,909,970 | 115.00 |
| MOFIREIF | 100.00 | 100.00 | - | - | 100.00 | 0.00 | 0.00 | 10,545 | 1,159,950 | 10.00 |
| MORISON | 5.15 | 5.15 | 5.66 | 5.66 | 5.66 | 0.51 | 9.01 | 748,822 | 4,238,333 | 5.00 |
| MTNN | 605.00 | 605.00 | 580.00 | 580.00 | 580.00 | -25.00 | -4.31 | 2,325,509 | 1,357,401,978 | 3,931.00 |
| MULTIVERSE | 28.25 | 28.25 | - | - | 28.25 | 0.00 | 0.00 | 1,016,161 | 28,153,581 | 263.00 |
| NAHCO | 111.80 | 111.80 | 112.00 | 109.20 | 109.20 | -2.60 | -2.38 | 5,399,153 | 601,418,537 | 261.00 |
| NASCON | 115.00 | 115.00 | - | - | 115.00 | 0.00 | 0.00 | 162,918 | 18,457,180 | 159.00 |
| NB | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.00 | -2.38 | 2,606,004 | 218,634,707 | 423.00 |
| NCR | 106.30 | 106.30 | 116.90 | 116.90 | 116.90 | 10.60 | 9.07 | 160,442 | 18,755,670 | 53.00 |
| NEIMETH | 10.10 | 10.10 | 10.45 | 9.10 | 9.20 | -0.90 | -9.78 | 8,931,982 | 85,051,100 | 697.00 |
| NEM | 31.00 | 31.00 | - | - | 31.00 | 0.00 | 0.00 | 1,407,006 | 43,634,123 | 256.00 |
| NESTLE | 1,958.00 | 1,958.00 | 2153.80 | 2153.80 | 2,153.80 | 195.80 | 9.09 | 1,081,979 | 2,327,976,759 | 169.00 |
| NGXGROUP | 81.60 | 81.60 | 85.50 | 82.40 | 84.10 | 2.50 | 2.97 | 5,840,371 | 483,990,323 | 380.00 |
| NIDF | 113.00 | 113.00 | - | - | 113.00 | 0.00 | 0.00 | 216,650 | 24,588,924 | 145.00 |
| NNFM | 84.30 | 84.30 | - | - | 84.30 | 0.00 | 0.00 | 80,216 | 6,267,553 | 42.00 |
| NPFMCRFBK | 4.29 | 4.29 | 4.30 | 4.20 | 4.20 | -0.09 | -2.14 | 1,493,909 | 6,313,232 | 105.00 |
| NREIT | 103.00 | 103.00 | - | - | 103.00 | 0.00 | 0.00 | 12,632 | 1,337,688 | 22.00 |
| NSLTECH | 0.98 | 0.98 | 1.05 | 0.95 | 0.99 | 0.01 | 1.01 | 12,030,189 | 11,910,465 | 298.00 |
| OANDO | 42.00 | 42.00 | 41.95 | 41.00 | 41.50 | -0.50 | -1.20 | 3,214,809 | 134,179,727 | 575.00 |
| OKOMUOIL | 1206.50 | 1206.50 | - | - | 1206.50 | 0.00 | 0.00 | 283,168 | 362,284,978 | 625.00 |
| OMATEK | 1.47 | 1.47 | 1.61 | 1.49 | 1.61 | 0.14 | 8.70 | 7,024,732 | 11,180,970 | 214.00 |
| PREMPAINTS | 10.00 | 10.00 | - | - | 10.00 | 0.00 | 0.00 | 753 | 8,283 | 2.00 |
| PRESCO | 1635.00 | 1635.00 | - | - | 1635.00 | 0.00 | 0.00 | 200,364 | 320,169,910 | 481.00 |
| PRESTIGE | 1.63 | 1.63 | 1.79 | 1.70 | 1.79 | 0.16 | 8.94 | 3,776,298 | 6,662,234 | 154.00 |
| PZ | 54.50 | 54.50 | 54.90 | 52.75 | 53.00 | -1.50 | -2.83 | 8,856,922 | 472,197,218 | 688.00 |
| REDSTAREX | 12.00 | 12.00 | - | - | 12.00 | 0.00 | 0.00 | 935,529 | 11,958,507 | 59.00 |
| REGALINS | 1.08 | 1.08 | 1.15 | 1.09 | 1.15 | 0.07 | 6.09 | 3,024,310 | 3,444,880 | 109.00 |
| ROYALEX | 1.99 | 1.99 | 2.06 | 1.90 | 1.90 | -0.09 | -4.74 | 5,977,184 | 11,481,294 | 136.00 |
| RTBRISCOE | 4.31 | 4.31 | 4.31 | 4.27 | 4.27 | -0.04 | -0.94 | 1,420,306 | 6,000,270 | 101.00 |
| SCOA | 12.35 | 12.35 | 13.55 | 13.55 | 13.55 | 1.20 | 8.86 | 253,570 | 3,435,874 | 21.00 |
| SEPLAT | 6700.00 | 6700.00 | - | - | 6700.00 | 0.00 | 0.00 | 45,002 | 313,604,661 | 490.00 |
| SFSREIT | 418.75 | 418.75 | - | - | 418.75 | 0.00 | 0.00 | 6,740 | 2,790,861 | 63.00 |
| SKYAVN | 88.45 | 88.45 | - | - | 88.45 | 0.00 | 0.00 | 645,892 | 60,067,858 | 54.00 |
| SOVRENINS | 3.56 | 3.56 | 3.66 | 3.25 | 3.57 | 0.01 | 0.28 | 245,182,862 | 798,450,959 | 181.00 |
| STANBIC | 107.00 | 107.00 | - | - | 107.00 | 0.00 | 0.00 | 199,696 | 21,934,791 | 233.00 |
| STERLINGNG | 7.80 | 7.80 | 8.00 | 7.75 | 7.75 | -0.05 | -0.65 | 13,055,771 | 102,788,653 | 581.00 |
| SUNUASSUR | 4.90 | 4.90 | 5.30 | 4.90 | 4.90 | 0.00 | 0.00 | 2,116,662 | 10,742,617 | 89.00 |
| TANTALIZER | 2.99 | 2.99 | 3.10 | 2.90 | 2.99 | 0.00 | 0.00 | 23,428,146 | 70,509,558 | 598.00 |
| TOTAL | 640.00 | 640.00 | - | - | 640.00 | 0.00 | 0.00 | 11,747 | 6,766,272 | 85.00 |
| TRANSCOHOT | 170.90 | 170.90 | - | - | 170.90 | 0.00 | 0.00 | 12,176 | 2,002,065 | 70.00 |
| TRANSCORP | 47.95 | 47.95 | 49.15 | 49.15 | 49.15 | 1.20 | 2.44 | 1,578,110 | 77,399,067 | 385.00 |
| TRANSEXPR | 2.15 | 2.15 | - | - | 2.15 | 0.00 | 0.00 | 6,818 | 14,789 | 2.00 |
| TRANSPOWER | 307.00 | 307.00 | - | - | 307.00 | 0.00 | 0.00 | 30,810 | 8,512,803 | 57.00 |
| TRIPPLEG | 4.86 | 4.86 | 5.33 | 5.33 | 5.33 | 0.47 | 8.82 | 406,682 | 2,163,300 | 53.00 |
| UACN | 92.30 | 92.30 | - | - | 92.30 | 0.00 | 0.00 | 322,903 | 29,892,198 | 163.00 |
| UBA | 45.20 | 45.20 | 45.70 | 45.00 | 45.00 | -0.20 | -0.44 | 18,250,256 | 827,217,904 | 1,366.00 |
| UCAP | 19.00 | 19.00 | 19.25 | 19.00 | 19.10 | 0.10 | 0.52 | 4,532,500 | 86,798,659 | 240.00 |
| UHOMREIT | 51.85 | 51.85 | - | - | 51.85 | 0.00 | 0.00 | 5,457 | 303,819 | 18.00 |
| UNILEVER | 77.45 | 77.45 | 77.40 | 77.40 | 77.40 | -0.05 | -0.06 | 1,910,698 | 147,711,114 | 185.00 |
| UNIONDICON | 8.70 | 8.70 | - | - | 8.70 | 0.00 | 0.00 | 391,103 | 3,217,746 | 42.00 |
| UNIVINSURE | 1.20 | 1.20 | 1.23 | 1.17 | 1.19 | -0.01 | -0.84 | 13,278,597 | 16,031,531 | 124.00 |
| UPDC | 6.20 | 6.20 | 6.50 | 6.20 | 6.50 | 0.30 | 4.62 | 7,659,430 | 48,465,221 | 310.00 |
| UPDCREIT | 9.00 | 9.00 | 9.25 | 9.10 | 9.10 | 0.10 | 1.10 | 1,776,117 | 16,267,521 | 290.00 |
| UPL | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.05 | -0.84 | 521,426 | 3,072,421 | 45.00 |
| VERITASKAP | 2.10 | 2.10 | 2.20 | 2.03 | 2.03 | -0.07 | -3.45 | 14,693,797 | 30,954,041 | 297.00 |
| VFDGROUP | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00 | 0.00 | 2,124,550 | 26,222,651 | 183.00 |
| VITAFOAM | 99.00 | 99.00 | 101.50 | 99.40 | 101.50 | 2.50 | 2.46 | 1,830,876 | 183,214,766 | 353.00 |
| WAPCO | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00 | 0.00 | 4,730,502 | 752,182,114 | 677.00 |
| WAPIC | 3.31 | 3.31 | 3.55 | 3.36 | 3.38 | 0.07 | 2.07 | 4,580,279 | 15,600,828 | 137.00 |
| WEMABANK | 23.00 | 23.00 | 23.00 | 22.90 | 22.90 | -0.10 | -0.44 | 12,257,293 | 281,368,759 | 626.00 |
| ZENITHBANK | 69.00 | 69.00 | 69.50 | 69.00 | 69.00 | 0.00 | 0.00 | 72,434,019 | 5,028,705,880 | 1,844.00 |
| TOTAL TRANSACTION | 955,574,642 | 30,666,692,317 | 46,057 |
