| 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% | 110 | 191,348 | 1,782,478 |
| ABCTRANS | 6.93 | 6.93 | 0.00 | 0.00 | 6.93 | 0.00 | 0.00% | 357 | 812,434 | 6,067,602 |
| ACADEMY | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00% | 81 | 122,048 | 990,093 |
| ACCESSCORP | 26.00 | 26.00 | 26.15 | 26.00 | 26.00 | 0.00 | 0.00% | 2072 | 29,744,395 | 774,756,158 |
| AFRIPRUD | 16.30 | 16.30 | 16.80 | 16.20 | 16.20 | (0.10) | -0.61% | 308 | 5,319,180 | 86,809,943 |
| AIICO | 4.40 | 4.40 | 4.46 | 4.24 | 4.25 | (0.15) | -3.41% | 679 | 9,742,775 | 41,747,643 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 2 | 201 | 501,897 |
| ALEX | 15.50 | 15.50 | 0.00 | 0.00 | 15.50 | 0.00 | 0.00% | 53 | 31,621 | 455,977 |
| ARADEL | 1300.40 | 1300.40 | 0.00 | 0.00 | 1300.40 | 0.00 | 0.00% | 2154 | 3,808,524 | 4,616,934,354 |
| AUSTINLAZ | 4.15 | 4.15 | 0.00 | 0.00 | 4.15 | 0.00 | 0.00% | 65 | 317,263 | 1,283,986 |
| BERGER | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00% | 149 | 166,750 | 11,703,282 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 514 | 216,106 | 98,407,350 |
| BUACEMENT | 219.00 | 219.00 | 0.00 | 0.00 | 219.00 | 0.00 | 0.00% | 1356 | 661,497 | 142,218,745 |
| BUAFOODS | 796.60 | 796.60 | 0.00 | 0.00 | 796.60 | 0.00 | 0.00% | 915 | 138,158 | 106,411,760 |
| CADBURY | 69.80 | 69.80 | 70.00 | 70.00 | 70.00 | 0.20 | 0.29% | 559 | 1,074,393 | 75,358,465 |
| CAP | 84.85 | 84.85 | 92.25 | 90.85 | 92.25 | 7.40 | 8.72% | 196 | 988,881 | 90,468,359 |
| CAVERTON | 6.70 | 6.70 | 6.75 | 6.60 | 6.60 | (0.10) | -1.49% | 149 | 1,666,281 | 11,109,455 |
| CHAMPION | 16.95 | 16.95 | 17.00 | 17.00 | 17.00 | 0.05 | 0.29% | 263 | 3,618,507 | 61,456,554 |
| CHAMS | 4.05 | 4.05 | 4.20 | 4.05 | 4.07 | 0.02 | 0.49% | 586 | 10,830,920 | 44,301,528 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 7 | 2,980 | 39,336 |
| CILEASING | 7.45 | 7.45 | 7.35 | 7.30 | 7.30 | (0.15) | -2.01% | 83 | 5,952,305 | 43,510,312 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 11 | 2,031 | 245,481 |
| CONHALLPLC | 5.01 | 5.01 | 5.00 | 4.91 | 4.96 | (0.05) | -1.00% | 135 | 4,727,814 | 23,543,859 |
| CONOIL | 169.00 | 169.00 | 0.00 | 0.00 | 169.00 | 0.00 | 0.00% | 202 | 44,391 | 6,888,544 |
| CORNERST | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00% | 65 | 164,578 | 971,586 |
| CUSTODIAN | 70.00 | 70.00 | 76.80 | 76.80 | 76.80 | 6.80 | 9.71% | 620 | 1,692,029 | 124,718,712 |
| CUTIX | 3.60 | 3.60 | 3.60 | 3.44 | 3.44 | (0.16) | -4.44% | 299 | 3,762,113 | 13,301,789 |
| CWG | 22.55 | 22.55 | 21.85 | 21.00 | 21.85 | (0.70) | -3.10% | 342 | 3,633,381 | 78,754,095 |
| DAARCOMM | 1.94 | 1.94 | 2.04 | 2.00 | 2.00 | 0.06 | 3.09% | 279 | 2,069,793 | 4,100,693 |
| DANGCEM | 809.90 | 809.90 | 810.00 | 809.90 | 810.00 | 0.10 | 0.01% | 2673 | 1,426,406 | 1,156,227,206 |
| DANGSUGAR | 74.70 | 69.00 | 70.00 | 67.30 | 69.40 | (5.30) | -7.10% | 3172 | 15,521,834 | 1,077,382,908 |
| DEAPCAP | 6.55 | 6.55 | 6.85 | 6.61 | 6.85 | 0.30 | 4.58% | 240 | 1,996,134 | 13,518,087 |
| ELLAHLAKES | 11.55 | 11.55 | 12.60 | 11.55 | 12.60 | 1.05 | 9.09% | 717 | 9,988,395 | 121,442,833 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 9 | 1,334 | 50,594 |
| ETERNA | 35.00 | 35.00 | 38.50 | 38.50 | 38.50 | 3.50 | 10.00% | 503 | 1,614,217 | 61,434,246 |
| ETI | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00% | 119 | 212,499 | 9,818,517 |
| ETRANZACT | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 241 | 1,009,738 | 20,037,777 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 31 | 3,288 | 426,125 |
| FCMB | 12.80 | 12.80 | 13.00 | 12.85 | 12.85 | 0.05 | 0.39% | 735 | 11,340,066 | 146,171,498 |
| FIDELITYBK | 20.00 | 20.00 | 19.95 | 19.00 | 19.80 | (0.20) | -1.00% | 748 | 6,012,598 | 118,843,785 |
| FIDSON | 81.00 | 81.00 | 84.45 | 82.50 | 82.50 | 1.50 | 1.85% | 1292 | 1,489,584 | 123,075,052 |
| FIRSTHOLDCO | 52.95 | 52.95 | 52.70 | 52.50 | 52.50 | (0.45) | -0.85% | 546 | 3,844,203 | 202,399,960 |
| FTGINSURE | 1.24 | 1.36 | 1.36 | 1.36 | 1.36 | 0.12 | 9.68% | 44 | 6,990,785 | 9,507,468 |
| FTNCOCOA | 6.07 | 6.07 | 5.99 | 5.80 | 5.80 | (0.27) | -4.45% | 299 | 3,357,663 | 19,955,352 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 78 | 8,945 | 9,190,093 |
| GTCO | 119.00 | 119.00 | 119.05 | 119.00 | 119.00 | 0.00 | 0.00% | 2674 | 45,474,345 | 5,411,684,707 |
| GUINEAINS | 1.37 | 1.37 | 1.37 | 1.36 | 1.36 | (0.01) | -0.73% | 112 | 1,279,185 | 1,761,752 |
| GUINNESS | 350.00 | 350.00 | 344.40 | 315.00 | 344.40 | (5.60) | -1.60% | 253 | 567,548 | 184,434,077 |
| HMCALL | 3.92 | 3.92 | 4.25 | 4.25 | 4.25 | 0.33 | 8.42% | 74 | 426,964 | 1,801,949 |
| HONYFLOUR | 22.50 | 22.50 | 20.90 | 20.90 | 20.90 | (1.60) | -7.11% | 529 | 3,219,722 | 68,403,286 |
| IKEJAHOTEL | 37.75 | 37.75 | 0.00 | 0.00 | 37.75 | 0.00 | 0.00% | 133 | 308,813 | 10,887,903 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 21 | 15,736 | 514,252 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 52 | 114,095 | 2,257,598 |
| INTBREW | 15.00 | 15.00 | 15.00 | 13.50 | 14.90 | (0.10) | -0.67% | 235 | 5,877,794 | 84,036,510 |
| INTENEGINS | 3.01 | 3.01 | 3.22 | 3.01 | 3.22 | 0.21 | 6.98% | 61 | 1,338,998 | 4,077,273 |
| JAIZBANK | 10.80 | 10.80 | 11.88 | 9.96 | 10.00 | (0.80) | -7.41% | 5222 | 137,302,664 | 1,411,617,806 |
| JAPAULGOLD | 3.80 | 3.80 | 3.97 | 3.70 | 3.90 | 0.10 | 2.63% | 905 | 23,561,725 | 89,328,334 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 307 | 176,443 | 46,344,864 |
| JOHNHOLT | 8.65 | 8.65 | 0.00 | 0.00 | 8.65 | 0.00 | 0.00% | 39 | 84,255 | 718,969 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 24 | 102,395 | 675,051 |
| LASACO | 2.45 | 2.45 | 2.50 | 2.31 | 2.44 | (0.01) | -0.41% | 117 | 3,483,456 | 8,460,577 |
| LEARNAFRCA | 9.80 | 9.80 | 0.00 | 0.00 | 9.80 | 0.00 | 0.00% | 44 | 551,732 | 5,032,076 |
| LEGENDINT | 5.99 | 5.99 | 6.07 | 6.07 | 6.07 | 0.08 | 1.34% | 42 | 610,647 | 3,812,192 |
| LINKASSURE | 1.80 | 1.80 | 1.90 | 1.80 | 1.80 | 0.00 | 0.00% | 152 | 14,396,084 | 26,247,440 |
| LIVESTOCK | 7.00 | 7.00 | 6.80 | 6.75 | 6.80 | (0.20) | -2.86% | 140 | 2,233,017 | 15,182,981 |
| LIVINGTRUST | 5.87 | 5.87 | 0.00 | 0.00 | 5.87 | 0.00 | 0.00% | 45 | 389,818 | 2,210,087 |
| MANSARD | 16.99 | 16.99 | 16.50 | 16.50 | 16.50 | (0.49) | -2.88% | 192 | 1,396,655 | 23,043,564 |
| MAYBAKER | 39.75 | 39.75 | 38.00 | 38.00 | 38.00 | (1.75) | -4.40% | 733 | 1,056,446 | 40,083,414 |
| MBENEFIT | 5.10 | 5.10 | 5.30 | 5.10 | 5.22 | 0.12 | 2.35% | 678 | 10,529,916 | 54,730,977 |
| MCNICHOLS | 6.45 | 6.45 | 6.35 | 6.00 | 6.35 | (0.10) | -1.55% | 246 | 3,288,748 | 20,285,509 |
| MECURE | 68.30 | 68.30 | 0.00 | 0.00 | 68.30 | 0.00 | 0.00% | 122 | 377,981 | 23,245,832 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 38 | 44,994 | 789,256 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 7 | 942 | 103,620 |
| MORISON | 12.07 | 12.07 | 0.00 | 0.00 | 12.07 | 0.00 | 0.00% | 15 | 52,141 | 568,500 |
| MTNN | 790.00 | 790.00 | 795.00 | 795.00 | 795.00 | 5.00 | 0.63% | 6138 | 3,879,851 | 3,072,787,378 |
| MULTIVERSE | 22.70 | 22.70 | 20.45 | 20.45 | 20.45 | (2.25) | -9.91% | 46 | 179,930 | 3,691,778 |
| NAHCO | 170.00 | 170.00 | 0.00 | 0.00 | 170.00 | 0.00 | 0.00% | 388 | 815,338 | 131,491,164 |
| NASCON | 164.00 | 164.00 | 0.00 | 0.00 | 164.00 | 0.00 | 0.00% | 241 | 369,502 | 56,554,692 |
| NB | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00% | 356 | 842,251 | 66,559,724 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 126 | 75,037 | 13,457,550 |
| NEIMETH | 10.65 | 10.65 | 11.00 | 11.00 | 11.00 | 0.35 | 3.29% | 403 | 3,118,853 | 33,050,793 |
| NEM | 34.00 | 34.00 | 32.60 | 32.60 | 32.60 | (1.40) | -4.12% | 115 | 388,648 | 12,681,922 |
| NESTLE | 3,100.00 | 3,100.00 | 3250.00 | 3250.00 | 3,250.00 | 150.00 | 4.84% | 384 | 367,684 | 1,181,797,966 |
| NGXGROUP | 140.20 | 140.20 | 148.00 | 147.30 | 148.00 | 7.80 | 5.56% | 2235 | 3,438,469 | 509,231,982 |
| NIDF | 115.40 | 115.40 | 126.00 | 126.00 | 126.00 | 10.60 | 9.19% | 112 | 466,686 | 58,604,985 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 45 | 10,428 | 745,602 |
| NPFMCRFBK | 6.50 | 6.50 | 7.15 | 6.90 | 7.15 | 0.65 | 10.00% | 248 | 4,872,372 | 34,246,078 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 19 | 11,793 | 1,235,628 |
| NSLTECH | 1.45 | 1.45 | 1.48 | 1.33 | 1.42 | (0.03) | -2.07% | 340 | 7,780,885 | 10,735,165 |
| OANDO | 50.00 | 50.00 | 50.05 | 48.00 | 48.00 | (2.00) | -4.00% | 1336 | 11,576,236 | 566,954,185 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 1102 | 105,626 | 171,869,158 |
| OMATEK | 2.20 | 2.20 | 2.38 | 2.29 | 2.38 | 0.18 | 8.18% | 213 | 2,247,998 | 5,170,615 |
| PREMPAINTS | 12.10 | 12.10 | 13.30 | 13.30 | 13.30 | 1.20 | 9.92% | 3 | 100,685 | 1,339,111 |
| PRESCO | 2315.40 | 2315.40 | 0.00 | 0.00 | 2315.40 | 0.00 | 0.00% | 539 | 47,501 | 98,987,334 |
| PRESTIGE | 1.60 | 1.60 | 1.61 | 1.60 | 1.60 | 0.00 | 0.00% | 83 | 5,305,886 | 8,532,026 |
| PZ | 79.00 | 79.00 | 0.00 | 0.00 | 79.00 | 0.00 | 0.00% | 435 | 2,081,148 | 155,022,891 |
| REDSTAREX | 31.95 | 31.95 | 0.00 | 0.00 | 31.95 | 0.00 | 0.00% | 92 | 95,958 | 2,834,242 |
| REGALINS | 1.23 | 1.23 | 1.20 | 1.18 | 1.20 | (0.03) | -2.44% | 82 | 1,810,393 | 2,150,157 |
| ROYALEX | 1.90 | 1.90 | 1.90 | 1.79 | 1.89 | (0.01) | -0.53% | 157 | 7,821,687 | 14,348,333 |
| RTBRISCOE | 13.40 | 13.40 | 0.00 | 0.00 | 13.40 | 0.00 | 0.00% | 131 | 958,386 | 12,020,358 |
| SCOA | 38.15 | 38.15 | 0.00 | 0.00 | 38.15 | 0.00 | 0.00% | 80 | 43,455 | 1,512,173 |
| SEPLAT | 9,099.90 | 9,099.90 | 0.00 | 0.00 | 9,099.90 | 0.00 | 0.00% | 877 | 82,872 | 685,469,049 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 44 | 31,980 | 4,300,175 |
| SOVRENINS | 2.70 | 2.70 | 2.70 | 2.45 | 2.67 | (0.03) | -1.11% | 259 | 27,141,225 | 70,613,538 |
| STANBIC | 126.00 | 126.00 | 133.00 | 133.00 | 133.00 | 7.00 | 5.56% | 455 | 1,067,009 | 140,406,316 |
| STERLINGNG | 8.00 | 8.00 | 8.00 | 7.75 | 7.80 | (0.20) | -2.50% | 656 | 22,704,185 | 178,131,283 |
| SUNUASSUR | 4.84 | 4.84 | 0.00 | 0.00 | 4.84 | 0.00 | 0.00% | 59 | 233,744 | 1,088,096 |
| TANTALIZER | 4.38 | 4.38 | 4.70 | 4.22 | 4.28 | (0.10) | -2.28% | 478 | 8,976,095 | 38,973,556 |
| TIP | 18.50 | 18.50 | 18.40 | 18.30 | 18.30 | (0.20) | -1.08% | 404 | 3,025,677 | 55,683,259 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 106 | 9,477 | 5,458,752 |
| TRANSCOHOT | 189.70 | 189.70 | 0.00 | 0.00 | 189.70 | 0.00 | 0.00% | 125 | 36,262 | 6,542,890 |
| TRANSCORP | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | (0.20) | -0.39% | 368 | 6,881,814 | 351,023,476 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 83 | 34,538 | 9,542,849 |
| TRIPPLEG | 4.73 | 4.73 | 4.26 | 4.26 | 4.26 | (0.47) | -9.94% | 26 | 459,117 | 1,959,127 |
| UACN | 115.00 | 115.00 | 115.80 | 115.80 | 115.80 | 0.80 | 0.70% | 338 | 2,686,076 | 308,596,183 |
| UBA | 47.60 | 47.60 | 47.80 | 47.55 | 47.65 | 0.05 | 0.11% | 1757 | 18,075,724 | 862,225,989 |
| UCAP | 18.30 | 18.30 | 18.65 | 18.10 | 18.10 | (0.20) | -1.09% | 308 | 4,932,038 | 90,268,969 |
| UNILEVER | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 214 | 135,786 | 13,160,670 |
| UNIONDICON | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.00 | 0.00% | 69 | 465,974 | 7,000,726 |
| UNIVINSURE | 1.35 | 1.35 | 1.39 | 1.36 | 1.37 | 0.02 | 1.48% | 149 | 4,456,492 | 6,094,369 |
| UPDC | 5.15 | 5.15 | 5.15 | 5.05 | 5.05 | (0.10) | -1.94% | 135 | 1,876,568 | 9,560,737 |
| UPL | 5.85 | 5.85 | 0.00 | 0.00 | 5.85 | 0.00 | 0.00% | 41 | 250,067 | 1,559,261 |
| VERITASKAP | 2.29 | 2.29 | 2.39 | 2.25 | 2.27 | (0.02) | -0.87% | 306 | 17,889,431 | 41,039,532 |
| VFDGROUP | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 310 | 2,921,218 | 33,077,321 |
| VITAFOAM | 110.00 | 110.00 | 114.30 | 114.30 | 114.30 | 4.30 | 3.91% | 542 | 865,454 | 95,866,213 |
| WAPCO | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 1232 | 1,735,680 | 353,615,456 |
| WAPIC | 3.50 | 3.50 | 3.45 | 3.25 | 3.45 | (0.05) | -1.43% | 99 | 2,447,670 | 8,074,936 |
| WEMABANK | 27.80 | 27.80 | 27.10 | 27.05 | 27.05 | (0.75) | -2.70% | 756 | 4,182,020 | 113,083,479 |
| ZENITHBANK | 92.00 | 92.00 | 93.10 | 92.00 | 93.10 | 1.10 | 1.20% | 2926 | 24,340,536 | 2,243,080,871 |
| VETINDETF | 126.00 | 126.00 | 138.60 | 113.50 | 114.00 | (12.00) | -9.52% | 116 | 83,877 | 10,329,704 |
| VSPBONDETF | 419.00 | 419.00 | 419.00 | 395.00 | 410.00 | (9.00) | -2.15% | 55 | 12,506 | 5,034,114 |
