| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 10.30 | 10.30 | 11.00 | 9.30 | 11.00 | 0.70 | 6.80% | 222 | 8,807,601 | 94,492,915 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 6.24 | 0.00 | 0.00% | 209 | 582,507 | 3,761,050 | |
| ACADEMY | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00% | 74 | 286,360 | 2,374,185 |
| ACCESSCORP | 26.05 | 26.05 | 26.05 | 25.80 | 26.00 | (0.05) | -0.19% | 1693 | 134,592,655 | 3,498,312,958 |
| AFRIPRUD | 14.30 | 14.30 | 14.30 | 13.60 | 14.30 | 0.00 | 0.00% | 211 | 1,802,265 | 25,533,154 |
| AIICO | 4.15 | 4.15 | 4.20 | 4.08 | 4.20 | 0.05 | 1.20% | 427 | 7,633,049 | 31,731,511 |
| ALEX | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00% | 31 | 78,419 | 965,134 |
| ARADEL | 1210.30 | 1210.30 | 0.00 | 0.00 | 1210.30 | 0.00 | 0.00% | 1188 | 1,684,380 | 1,995,915,192 |
| AUSTINLAZ | 4.01 | 4.01 | 0.00 | 0.00 | 4.01 | 0.00 | 0.00% | 42 | 58,615 | 239,758 |
| BERGER | 75.90 | 75.90 | 0.00 | 0.00 | 75.90 | 0.00 | 0.00% | 115 | 124,357 | 8,803,904 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 369 | 61,246 | 29,894,688 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 1268 | 494,675 | 148,283,260 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 529 | 84,229 | 65,869,527 |
| CADBURY | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00% | 254 | 720,688 | 48,157,776 |
| CAP | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 61 | 334,861 | 32,168,040 |
| CAVERTON | 6.50 | 6.50 | 6.50 | 5.85 | 6.20 | (0.30) | -4.62% | 160 | 3,347,924 | 20,163,465 |
| CHAMPION | 15.70 | 15.70 | 16.00 | 16.00 | 16.00 | 0.30 | 1.91% | 131 | 1,517,341 | 24,185,711 |
| CHAMS | 4.00 | 4.00 | 4.00 | 3.81 | 4.00 | 0.00 | 0.00% | 461 | 13,126,997 | 51,558,649 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 10 | 6,378 | 81,412 |
| CILEASING | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | (0.05) | -0.72% | 45 | 588,783 | 4,053,592 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 10 | 1,504 | 180,460 |
| CONHALLPLC | 5.26 | 5.26 | 5.06 | 4.95 | 5.06 | (0.20) | -3.80% | 103 | 1,080,164 | 5,407,975 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 155 | 178,488 | 32,929,218 |
| CORNERST | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | (0.01) | -0.17% | 92 | 2,002,371 | 12,609,757 |
| CUSTODIAN | 77.00 | 77.00 | 0.00 | 0.00 | 77.00 | 0.00 | 0.00% | 235 | 2,480,356 | 185,076,934 |
| CUTIX | 3.45 | 3.45 | 3.41 | 3.40 | 3.41 | (0.04) | -1.16% | 203 | 2,101,917 | 7,196,627 |
| CWG | 21.70 | 21.70 | 22.90 | 22.45 | 22.90 | 1.20 | 5.53% | 445 | 2,579,959 | 58,308,042 |
| DAARCOMM | 1.91 | 1.91 | 2.00 | 1.92 | 2.00 | 0.09 | 4.71% | 140 | 1,737,751 | 3,407,207 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 1432 | 1,126,103 | 902,726,049 |
| DANGSUGAR | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | (0.50) | -0.70% | 1093 | 1,192,551 | 84,629,647 |
| DEAPCAP | 6.00 | 6.00 | 6.10 | 5.95 | 6.10 | 0.10 | 1.67% | 183 | 7,093,971 | 42,693,762 |
| ELLAHLAKES | 12.30 | 12.30 | 12.50 | 11.75 | 12.00 | (0.30) | -2.44% | 292 | 4,738,705 | 57,317,612 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 5 | 350 | 12,938 |
| ETERNA | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 173 | 532,316 | 20,036,603 |
| ETI | 46.00 | 46.00 | 0.00 | 0.00 | 46.00 | 0.00 | 0.00% | 100 | 345,804 | 15,908,786 |
| ETRANZACT | 23.00 | 23.00 | 0.00 | 0.00 | 23.00 | 0.00 | 0.00% | 268 | 1,810,304 | 39,186,005 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 28 | 9,757 | 1,264,507 |
| FCMB | 12.60 | 12.60 | 12.70 | 12.55 | 12.60 | 0.00 | 0.00% | 505 | 3,303,257 | 41,750,274 |
| FIDELITYBK | 19.00 | 19.00 | 19.35 | 19.00 | 19.05 | 0.05 | 0.26% | 612 | 8,177,833 | 156,434,435 |
| FIDSON | 94.85 | 94.85 | 0.00 | 0.00 | 94.85 | 0.00 | 0.00% | 923 | 345,264 | 31,949,065 |
| FIRSTHOLDCO | 50.95 | 51.50 | 51.50 | 50.90 | 51.00 | 0.05 | 0.10% | 469 | 7,238,614 | 368,959,089 |
| FTGINSURE | 1.47 | 1.47 | 1.55 | 1.45 | 1.46 | (0.01) | -0.68% | 197 | 9,496,366 | 14,032,282 |
| FTNCOCOA | 6.00 | 6.00 | 5.60 | 5.55 | 5.60 | (0.40) | -6.67% | 223 | 1,837,901 | 10,413,702 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 45 | 1,420 | 1,458,908 |
| GTCO | 114.55 | 114.55 | 115.50 | 115.30 | 115.40 | 0.85 | 0.74% | 1782 | 9,531,381 | 1,099,074,724 |
| GUINEAINS | 1.29 | 1.29 | 1.31 | 1.22 | 1.23 | (0.06) | -4.65% | 141 | 3,737,673 | 4,758,819 |
| GUINNESS | 423.20 | 423.20 | 0.00 | 0.00 | 423.20 | 0.00 | 0.00% | 259 | 356,493 | 142,048,396 |
| HMCALL | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 0.00 | 0.00% | 40 | 448,789 | 1,765,837 |
| HONYFLOUR | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | (0.30) | -1.38% | 355 | 1,170,605 | 24,984,215 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 67 | 72,815 | 2,593,413 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 22 | 28,282 | 1,023,929 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 24 | 43,443 | 805,873 |
| INTBREW | 14.40 | 14.40 | 0.00 | 0.00 | 14.40 | 0.00 | 0.00% | 188 | 1,784,253 | 25,839,658 |
| INTENEGINS | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | (0.05) | -1.67% | 68 | 1,364,316 | 3,848,090 |
| JAIZBANK | 10.75 | 10.75 | 10.60 | 10.20 | 10.25 | (0.50) | -4.65% | 1593 | 11,783,113 | 123,184,145 |
| JAPAULGOLD | 3.60 | 3.60 | 3.70 | 3.50 | 3.50 | (0.10) | -2.78% | 455 | 14,237,283 | 51,031,479 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 162 | 209,074 | 56,345,785 |
| JOHNHOLT | 15.70 | 15.70 | 17.25 | 16.30 | 17.25 | 1.55 | 9.87% | 215 | 1,194,793 | 20,365,678 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 11 | 19,723 | 128,988 |
| LASACO | 2.40 | 2.40 | 2.42 | 2.42 | 2.42 | 0.02 | 0.83% | 69 | 775,805 | 1,852,633 |
| LEARNAFRCA | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 52 | 201,258 | 1,807,303 |
| LEGENDINT | 7.26 | 7.98 | 7.98 | 7.98 | 7.98 | 0.72 | 9.92% | 88 | 6,473,925 | 51,661,922 |
| LINKASSURE | 1.65 | 1.65 | 1.63 | 1.55 | 1.55 | (0.10) | -6.06% | 99 | 3,625,406 | 5,759,188 |
| LIVESTOCK | 8.00 | 8.00 | 7.55 | 7.55 | 7.55 | (0.45) | -5.63% | 103 | 1,049,316 | 7,940,820 |
| LIVINGTRUST | 4.46 | 4.46 | 4.90 | 4.03 | 4.88 | 0.42 | 9.42% | 93 | 3,237,873 | 14,371,475 |
| MANSARD | 15.80 | 15.80 | 0.00 | 0.00 | 15.80 | 0.00 | 0.00% | 159 | 1,868,839 | 29,853,361 |
| MAYBAKER | 40.20 | 40.20 | 41.50 | 40.85 | 41.50 | 1.30 | 3.23% | 350 | 1,218,915 | 49,275,667 |
| MBENEFIT | 4.70 | 4.70 | 4.95 | 4.65 | 4.68 | (0.02) | -0.43% | 277 | 5,171,358 | 24,691,768 |
| MCNICHOLS | 6.15 | 6.15 | 6.75 | 6.15 | 6.75 | 0.60 | 9.76% | 124 | 4,905,733 | 31,337,069 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 113 | 74,655 | 4,198,976 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 48 | 121,048 | 2,086,044 |
| MORISON | 11.80 | 11.80 | 0.00 | 0.00 | 11.80 | 0.00 | 0.00% | 12 | 79,995 | 879,533 |
| MTNN | 718.00 | 718.00 | 720.00 | 718.00 | 719.10 | 1.10 | 0.15% | 3921 | 15,372,228 | 11,062,145,533 |
| MULTIVERSE | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00% | 46 | 196,504 | 3,460,932 |
| NAHCO | 174.50 | 174.50 | 0.00 | 0.00 | 174.50 | 0.00 | 0.00% | 258 | 1,577,470 | 269,809,976 |
| NASCON | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.00 | 0.00% | 244 | 1,225,951 | 184,900,157 |
| NB | 71.95 | 71.95 | 74.00 | 73.30 | 73.30 | 1.35 | 1.88% | 382 | 4,856,911 | 356,613,392 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 96 | 30,236 | 5,505,050 |
| NEIMETH | 10.75 | 10.75 | 10.80 | 10.40 | 10.40 | (0.35) | -3.26% | 220 | 2,960,301 | 31,728,802 |
| NEM | 34.00 | 34.00 | 34.75 | 33.50 | 33.65 | (0.35) | -1.03% | 111 | 3,231,795 | 108,794,440 |
| NESTLE | 3395.00 | 3395.00 | 0.00 | 0.00 | 3395.00 | 0.00 | 0.00% | 142 | 25,416 | 77,658,594 |
| NGXGROUP | 180.40 | 180.40 | 168.75 | 168.75 | 168.75 | (11.65) | -6.46% | 1284 | 5,475,842 | 933,833,910 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 106 | 58,729 | 7,145,788 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 31 | 7,819 | 559,059 |
| NPFMCRFBK | 6.56 | 6.56 | 7.04 | 6.56 | 7.04 | 0.48 | 7.32% | 118 | 2,850,351 | 19,086,149 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 15 | 45,591 | 5,103,885 |
| NSLTECH | 1.32 | 1.32 | 1.40 | 1.30 | 1.40 | 0.08 | 6.06% | 177 | 5,965,507 | 8,115,129 |
| OANDO | 49.95 | 49.95 | 48.50 | 48.50 | 48.50 | (1.45) | -2.90% | 491 | 2,187,278 | 106,387,774 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 560 | 105,517 | 167,719,661 |
| OMATEK | 2.39 | 2.39 | 2.39 | 2.21 | 2.30 | (0.09) | -3.77% | 154 | 3,834,045 | 8,791,450 |
| PREMPAINTS | 31.00 | 31.00 | 34.10 | 34.10 | 34.10 | 3.10 | 10.00% | 75 | 358,669 | 12,229,966 |
| PRESCO | 1,980.00 | 1,980.00 | 0.00 | 0.00 | 1,980.00 | 0.00 | 0.00% | 720 | 160,208 | 315,064,315 |
| PRESTIGE | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00 | 0.00% | 45 | 2,063,310 | 3,109,980 |
| PZ | 78.60 | 78.60 | 0.00 | 0.00 | 78.60 | 0.00 | 0.00% | 231 | 1,955,234 | 148,547,800 |
| REDSTAREX | 25.70 | 25.70 | 28.15 | 28.15 | 28.15 | 2.45 | 9.53% | 103 | 1,268,078 | 30,456,106 |
| REGALINS | 1.20 | 1.20 | 1.18 | 1.17 | 1.18 | (0.02) | -1.67% | 56 | 1,729,162 | 2,034,649 |
| ROYALEX | 1.79 | 1.79 | 1.79 | 1.62 | 1.79 | 0.00 | 0.00% | 116 | 5,142,718 | 8,765,611 |
| RTBRISCOE | 11.40 | 11.40 | 11.50 | 11.40 | 11.50 | 0.10 | 0.88% | 113 | 1,845,107 | 21,042,940 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 52 | 73,948 | 1,553,129 |
| SEPLAT | 9,099.90 | 9,099.90 | 0.00 | 0.00 | 9,099.90 | 0.00 | 0.00% | 365 | 137,411 | 1,254,988,202 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 34 | 390,264 | 51,186,053 |
| SOVRENINS | 2.29 | 2.29 | 2.29 | 2.18 | 2.24 | (0.05) | -2.18% | 131 | 6,527,159 | 14,510,123 |
| STANBIC | 137.00 | 137.00 | 135.50 | 135.00 | 135.50 | (1.50) | -1.09% | 297 | 1,032,158 | 139,802,823 |
| STERLINGNG | 7.65 | 7.65 | 8.00 | 7.60 | 8.00 | 0.35 | 4.58% | 361 | 12,733,103 | 101,011,773 |
| SUNUASSUR | 4.73 | 4.73 | 4.33 | 4.31 | 4.31 | (0.42) | -8.88% | 53 | 1,198,102 | 5,227,857 |
| TANTALIZER | 4.30 | 4.30 | 4.27 | 4.12 | 4.17 | (0.13) | -3.02% | 200 | 4,602,602 | 19,177,321 |
| TIP | 20.00 | 20.00 | 20.00 | 19.80 | 19.80 | (0.20) | -1.00% | 369 | 2,162,035 | 43,574,862 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 67 | 10,512 | 6,054,912 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 83 | 64,346 | 12,405,136 |
| TRANSCORP | 48.00 | 48.00 | 48.35 | 48.35 | 48.35 | 0.35 | 0.73% | 203 | 796,215 | 38,746,815 |
| TRANSEXPR | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00% | 1 | 3,182 | 8,241 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 42 | 15,812 | 4,368,856 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 23 | 63,749 | 274,066 |
| UACN | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 100 | 182,661 | 16,796,086 |
| UBA | 47.20 | 47.20 | 47.45 | 46.75 | 46.75 | (0.45) | -0.95% | 1412 | 18,121,204 | 852,539,299 |
| UCAP | 18.50 | 18.50 | 18.55 | 18.50 | 18.55 | 0.05 | 0.27% | 232 | 1,967,917 | 36,416,402 |
| UNILEVER | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00% | 199 | 234,211 | 21,639,008 |
| UNIONDICON | 14.80 | 14.80 | 0.00 | 0.00 | 14.80 | 0.00 | 0.00% | 25 | 38,429 | 522,046 |
| UNIVINSURE | 1.28 | 1.28 | 1.35 | 1.20 | 1.35 | 0.07 | 5.47% | 116 | 4,646,161 | 5,911,214 |
| UPDC | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | (0.05) | -1.02% | 118 | 1,385,392 | 6,780,465 |
| UPL | 6.00 | 6.00 | 5.85 | 5.45 | 5.45 | (0.55) | -9.17% | 38 | 1,608,536 | 8,948,153 |
| VERITASKAP | 2.15 | 2.15 | 2.14 | 1.95 | 2.00 | (0.15) | -6.98% | 236 | 74,146,473 | 147,779,426 |
| VFDGROUP | 11.50 | 11.50 | 11.70 | 11.55 | 11.70 | 0.20 | 1.74% | 183 | 12,431,060 | 143,727,177 |
| VITAFOAM | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00% | 183 | 561,048 | 61,780,537 |
| WAPCO | 227.50 | 227.50 | 224.00 | 224.00 | 224.00 | (3.50) | -1.54% | 1165 | 5,977,344 | 1,294,312,457 |
| WAPIC | 3.18 | 3.18 | 3.20 | 3.20 | 3.20 | 0.02 | 0.63% | 88 | 871,994 | 2,804,210 |
| WEMABANK | 26.40 | 26.40 | 26.50 | 26.35 | 26.35 | (0.05) | -0.19% | 579 | 105,514,060 | 2,793,702,086 |
| ZENITHBANK | 101.50 | 101.50 | 104.45 | 103.00 | 103.05 | 1.55 | 1.53% | 2258 | 17,081,641 | 1,769,701,033 |
| ZICHIS | 11.40 | 12.54 | 12.54 | 12.54 | 12.54 | 1.14 | 10.00% | 145 | 22,953,910 | 287,842,031 |
