| 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% | 90 | 234,861 | 2,184,295 |
| ABCTRANS | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 391 | 1,030,337 | 6,626,890 |
| ACADEMY | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00% | 70 | 151,637 | 1,238,210 |
| ACCESSCORP | 25.00 | 25.00 | 25.10 | 24.95 | 25.00 | 0.00 | 0.00% | 2202 | 80,262,207 | 2,008,078,239 |
| AFRIPRUD | 15.50 | 15.50 | 16.00 | 15.65 | 15.65 | 0.15 | 0.97% | 280 | 1,274,500 | 20,141,149 |
| AIICO | 4.14 | 4.14 | 4.14 | 4.00 | 4.05 | (0.09) | -2.17% | 735 | 19,067,876 | 77,700,177 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 6 | 593 | 1,480,721 |
| ALEX | 13.95 | 13.95 | 0.00 | 0.00 | 13.95 | 0.00 | 0.00% | 86 | 493,553 | 6,432,617 |
| ARADEL | 1340.00 | 1340.00 | 0.00 | 0.00 | 1340.00 | 0.00 | 0.00% | 2229 | 2,520,992 | 3,268,470,916 |
| AUSTINLAZ | 4.15 | 4.15 | 3.74 | 3.74 | 3.74 | (0.41) | -9.88% | 106 | 905,270 | 3,406,778 |
| BERGER | 66.65 | 66.65 | 0.00 | 0.00 | 66.65 | 0.00 | 0.00% | 209 | 492,934 | 32,638,318 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 444 | 111,580 | 52,003,035 |
| BUACEMENT | 225.00 | 225.00 | 0.00 | 0.00 | 225.00 | 0.00 | 0.00% | 1448 | 2,046,627 | 453,950,831 |
| BUAFOODS | 796.60 | 796.60 | 0.00 | 0.00 | 796.60 | 0.00 | 0.00% | 887 | 239,701 | 186,166,454 |
| CADBURY | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00% | 436 | 650,240 | 45,131,277 |
| CAP | 92.25 | 92.25 | 0.00 | 0.00 | 92.25 | 0.00 | 0.00% | 91 | 548,056 | 46,914,120 |
| CAVERTON | 6.35 | 6.35 | 6.20 | 5.85 | 5.85 | (0.50) | -7.87% | 207 | 3,987,381 | 23,806,301 |
| CHAMPION | 16.35 | 16.35 | 16.50 | 16.00 | 16.00 | (0.35) | -2.14% | 512 | 19,074,753 | 301,483,416 |
| CHAMS | 4.00 | 4.00 | 4.04 | 3.80 | 4.03 | 0.03 | 0.75% | 782 | 24,577,969 | 96,804,906 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 32 | 21,375 | 297,311 |
| CILEASING | 7.30 | 7.30 | 7.25 | 6.80 | 6.80 | (0.50) | -6.85% | 99 | 1,166,240 | 8,100,942 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 1 | 5 | 605 |
| CONHALLPLC | 4.92 | 4.92 | 5.00 | 4.96 | 5.00 | 0.08 | 1.63% | 114 | 1,270,254 | 6,328,206 |
| CONOIL | 185.90 | 185.90 | 204.40 | 204.40 | 204.40 | 18.50 | 9.95% | 1004 | 1,358,772 | 276,827,249 |
| CORNERST | 5.50 | 5.50 | 5.87 | 5.40 | 5.40 | (0.10) | -1.82% | 212 | 3,829,245 | 21,477,956 |
| CUSTODIAN | 81.90 | 81.90 | 81.90 | 73.75 | 79.00 | (2.90) | -3.54% | 503 | 12,234,899 | 986,231,762 |
| CUTIX | 3.30 | 3.30 | 3.39 | 3.12 | 3.29 | (0.01) | -0.30% | 438 | 10,592,551 | 34,670,497 |
| CWG | 21.95 | 21.95 | 0.00 | 0.00 | 21.95 | 0.00 | 0.00% | 301 | 1,787,940 | 38,213,330 |
| DAARCOMM | 1.83 | 1.83 | 2.01 | 1.98 | 2.01 | 0.18 | 9.84% | 333 | 2,825,429 | 5,589,275 |
| DANGCEM | 815.00 | 815.00 | 0.00 | 0.00 | 815.00 | 0.00 | 0.00% | 2402 | 1,275,637 | 1,035,697,407 |
| DANGSUGAR | 72.40 | 72.40 | 0.00 | 0.00 | 72.40 | 0.00 | 0.00% | 1671 | 2,795,633 | 201,120,697 |
| DEAPCAP | 6.70 | 6.70 | 6.85 | 6.34 | 6.75 | 0.05 | 0.75% | 312 | 7,703,294 | 51,088,615 |
| ELLAHLAKES | 12.30 | 12.30 | 12.80 | 12.10 | 12.80 | 0.50 | 4.07% | 515 | 6,257,088 | 77,794,596 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 12 | 15,734 | 601,850 |
| ETERNA | 46.55 | 46.55 | 51.20 | 47.50 | 51.00 | 4.45 | 9.56% | 870 | 4,022,843 | 201,681,595 |
| ETI | 45.00 | 45.00 | 46.00 | 46.00 | 46.00 | 1.00 | 2.22% | 165 | 725,593 | 33,301,038 |
| ETRANZACT | 19.00 | 19.00 | 20.50 | 19.55 | 19.55 | 0.55 | 2.89% | 203 | 1,761,978 | 35,240,001 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 38 | 26,140 | 3,387,744 |
| FCMB | 13.05 | 13.05 | 13.40 | 12.90 | 12.95 | (0.10) | -0.77% | 864 | 21,046,796 | 275,485,317 |
| FIDELITYBK | 19.75 | 19.75 | 19.80 | 19.00 | 19.80 | 0.05 | 0.25% | 820 | 19,483,860 | 377,759,688 |
| FIDSON | 93.90 | 93.90 | 0.00 | 0.00 | 93.90 | 0.00 | 0.00% | 1432 | 1,103,948 | 102,273,149 |
| FIRSTHOLDCO | 50.00 | 50.00 | 50.25 | 50.00 | 50.00 | 0.00 | 0.00% | 654 | 7,727,868 | 386,960,983 |
| FTGINSURE | 1.46 | 1.46 | 1.58 | 1.32 | 1.32 | (0.14) | -9.59% | 601 | 41,386,520 | 57,710,129 |
| FTNCOCOA | 6.00 | 6.00 | 6.00 | 5.50 | 6.00 | 0.00 | 0.00% | 384 | 2,401,359 | 14,001,856 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 48 | 2,278 | 2,340,417 |
| GTCO | 118.00 | 118.00 | 118.00 | 117.00 | 117.00 | (1.00) | -0.85% | 2174 | 11,245,015 | 1,324,031,194 |
| GUINEAINS | 1.31 | 1.31 | 1.43 | 1.31 | 1.36 | 0.05 | 3.82% | 167 | 3,066,650 | 4,213,838 |
| GUINNESS | 344.40 | 344.40 | 0.00 | 0.00 | 344.40 | 0.00 | 0.00% | 248 | 85,846 | 26,990,048 |
| HMCALL | 4.00 | 4.00 | 3.95 | 3.75 | 3.75 | (0.25) | -6.25% | 95 | 1,412,916 | 5,581,653 |
| HONYFLOUR | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | (0.20) | -0.95% | 544 | 2,313,854 | 49,050,639 |
| IKEJAHOTEL | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 124 | 198,089 | 6,645,443 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 32 | 161,224 | 5,505,476 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 45 | 277,035 | 5,478,341 |
| INTBREW | 14.70 | 14.70 | 15.00 | 14.95 | 15.00 | 0.30 | 2.04% | 247 | 19,316,350 | 288,889,530 |
| INTENEGINS | 3.11 | 3.11 | 3.20 | 3.20 | 3.20 | 0.09 | 2.89% | 75 | 855,342 | 2,673,767 |
| JAIZBANK | 10.73 | 10.73 | 11.00 | 10.75 | 10.75 | 0.02 | 0.19% | 2835 | 31,512,009 | 343,391,668 |
| JAPAULGOLD | 3.79 | 3.79 | 3.87 | 3.53 | 3.59 | (0.20) | -5.28% | 902 | 24,406,311 | 90,051,686 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 267 | 506,055 | 131,881,474 |
| JOHNHOLT | 9.45 | 9.45 | 0.00 | 0.00 | 9.45 | 0.00 | 0.00% | 74 | 196,829 | 1,847,411 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 14 | 15,715 | 106,182 |
| LASACO | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00 | 0.00% | 119 | 2,771,341 | 6,544,216 |
| LEARNAFRCA | 9.80 | 9.80 | 9.00 | 9.00 | 9.00 | (0.80) | -8.16% | 67 | 381,213 | 3,410,192 |
| LEGENDINT | 7.04 | 7.04 | 7.15 | 7.01 | 7.01 | (0.03) | -0.43% | 157 | 2,700,635 | 19,089,420 |
| LINKASSURE | 1.72 | 1.72 | 1.75 | 1.73 | 1.73 | 0.01 | 0.58% | 82 | 1,568,445 | 2,727,484 |
| LIVESTOCK | 7.00 | 7.00 | 7.00 | 6.90 | 7.00 | 0.00 | 0.00% | 167 | 943,892 | 6,614,624 |
| LIVINGTRUST | 5.87 | 5.87 | 5.35 | 5.35 | 5.35 | (0.52) | -8.86% | 52 | 624,030 | 3,335,810 |
| MANSARD | 16.00 | 16.00 | 16.20 | 16.15 | 16.15 | 0.15 | 0.94% | 208 | 1,118,507 | 17,988,823 |
| MAYBAKER | 38.00 | 38.00 | 37.75 | 36.00 | 37.75 | (0.25) | -0.66% | 637 | 2,353,873 | 86,132,460 |
| MBENEFIT | 5.10 | 5.10 | 5.05 | 4.59 | 4.59 | (0.51) | -10.00% | 747 | 52,677,542 | 254,654,630 |
| MCNICHOLS | 6.50 | 6.50 | 6.64 | 5.85 | 6.62 | 0.12 | 1.85% | 204 | 2,775,411 | 17,551,247 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 128 | 326,443 | 18,068,620 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 46 | 58,433 | 992,660 |
| MORISON | 12.07 | 12.07 | 0.00 | 0.00 | 12.07 | 0.00 | 0.00% | 12 | 70,198 | 774,497 |
| MTNN | 790.00 | 790.00 | 773.00 | 773.00 | 773.00 | (17.00) | -2.15% | 4730 | 1,980,835 | 1,535,999,436 |
| MULTIVERSE | 18.45 | 18.45 | 0.00 | 0.00 | 18.45 | 0.00 | 0.00% | 54 | 127,545 | 2,130,131 |
| NAHCO | 163.90 | 163.90 | 0.00 | 0.00 | 163.90 | 0.00 | 0.00% | 394 | 1,378,446 | 214,814,199 |
| NASCON | 164.00 | 164.00 | 147.60 | 147.60 | 147.60 | (16.40) | -10.00% | 279 | 3,030,230 | 447,261,948 |
| NB | 80.00 | 80.00 | 80.00 | 79.10 | 79.10 | (0.90) | -1.13% | 511 | 2,203,920 | 175,162,820 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 128 | 86,036 | 15,455,433 |
| NEIMETH | 10.40 | 10.40 | 10.30 | 10.00 | 10.05 | (0.35) | -3.37% | 345 | 3,991,741 | 40,355,299 |
| NEM | 31.30 | 31.30 | 34.15 | 31.30 | 34.15 | 2.85 | 9.11% | 241 | 1,316,990 | 43,551,730 |
| NESTLE | 3,250.00 | 3,250.00 | 0.00 | 0.00 | 3,250.00 | 0.00 | 0.00% | 313 | 130,087 | 412,296,765 |
| NGXGROUP | 166.00 | 166.00 | 169.50 | 167.70 | 169.50 | 3.50 | 2.11% | 3036 | 6,308,360 | 1,056,675,197 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 134 | 187,879 | 23,473,022 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 33 | 7,927 | 566,781 |
| NPFMCRFBK | 7.50 | 7.50 | 8.00 | 7.50 | 8.00 | 0.50 | 6.67% | 232 | 2,857,619 | 21,986,898 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 47 | 103,493 | 10,726,195 |
| NSLTECH | 1.32 | 1.32 | 1.42 | 1.31 | 1.39 | 0.07 | 5.30% | 313 | 15,198,307 | 21,028,295 |
| OANDO | 54.65 | 54.65 | 56.80 | 50.50 | 50.50 | (4.15) | -7.59% | 3077 | 28,376,202 | 1,557,998,605 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 1048 | 163,107 | 262,346,448 |
| OMATEK | 2.42 | 2.42 | 2.62 | 2.43 | 2.57 | 0.15 | 6.20% | 403 | 3,217,833 | 8,121,031 |
| PREMPAINTS | 16.05 | 16.05 | 17.65 | 17.65 | 17.65 | 1.60 | 9.97% | 13 | 667,103 | 11,774,368 |
| PRESCO | 2315.40 | 2315.40 | 0.00 | 0.00 | 2315.40 | 0.00 | 0.00% | 447 | 188,023 | 391,821,130 |
| PRESTIGE | 1.66 | 1.66 | 1.60 | 1.55 | 1.55 | (0.11) | -6.63% | 66 | 719,070 | 1,139,524 |
| PZ | 79.00 | 79.00 | 73.50 | 73.50 | 73.50 | (5.50) | -6.96% | 337 | 2,864,244 | 210,849,413 |
| REDSTAREX | 31.70 | 31.70 | 28.55 | 28.55 | 28.55 | (3.15) | -9.94% | 46 | 188,647 | 5,389,413 |
| REGALINS | 1.15 | 1.15 | 1.19 | 1.13 | 1.19 | 0.04 | 3.48% | 151 | 7,095,973 | 8,189,265 |
| ROYALEX | 1.85 | 1.85 | 1.84 | 1.81 | 1.82 | (0.03) | -1.62% | 91 | 2,467,896 | 4,511,616 |
| RTBRISCOE | 10.87 | 10.87 | 11.45 | 11.00 | 11.45 | 0.58 | 5.34% | 203 | 2,940,403 | 32,319,387 |
| SCOA | 30.95 | 30.95 | 27.90 | 27.90 | 27.90 | (3.05) | -9.85% | 56 | 450,059 | 12,709,494 |
| SEPLAT | 9099.90 | 9099.90 | 0.00 | 0.00 | 9099.90 | 0.00 | 0.00% | 666 | 105,982 | 944,877,916 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 41 | 67,031 | 8,832,844 |
| SOVRENINS | 2.50 | 2.50 | 2.52 | 2.28 | 2.30 | (0.20) | -8.00% | 175 | 6,903,444 | 16,718,700 |
| STANBIC | 133.70 | 133.70 | 133.50 | 133.50 | 133.50 | (0.20) | -0.15% | 403 | 3,562,724 | 476,376,740 |
| STERLINGNG | 7.70 | 7.70 | 7.75 | 7.40 | 7.75 | 0.05 | 0.65% | 571 | 25,798,333 | 192,980,646 |
| SUNUASSUR | 4.32 | 4.32 | 4.75 | 4.70 | 4.75 | 0.43 | 9.95% | 144 | 2,724,313 | 12,772,298 |
| TANTALIZER | 4.45 | 4.45 | 4.60 | 4.45 | 4.52 | 0.07 | 1.57% | 349 | 8,966,923 | 40,272,288 |
| TIP | 19.10 | 19.10 | 19.80 | 19.00 | 19.00 | (0.10) | -0.52% | 393 | 4,235,371 | 81,662,546 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 156 | 19,577 | 11,276,352 |
| TRANSCOHOT | 189.70 | 189.70 | 0.00 | 0.00 | 189.70 | 0.00 | 0.00% | 121 | 25,702 | 4,516,907 |
| TRANSCORP | 49.60 | 49.60 | 49.10 | 48.50 | 48.75 | (0.85) | -1.71% | 572 | 4,701,078 | 229,171,426 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 68 | 11,458 | 3,165,944 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 36 | 170,614 | 695,329 |
| UACN | 115.80 | 115.80 | 0.00 | 0.00 | 115.80 | 0.00 | 0.00% | 200 | 1,820,791 | 190,090,092 |
| UBA | 47.00 | 47.00 | 47.00 | 46.00 | 46.45 | (0.55) | -1.17% | 1768 | 12,521,416 | 582,602,592 |
| UCAP | 18.20 | 18.20 | 18.25 | 18.00 | 18.00 | (0.20) | -1.10% | 418 | 12,412,265 | 224,939,769 |
| UNILEVER | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | (2.00) | -2.08% | 258 | 701,881 | 63,896,021 |
| UNIONDICON | 14.80 | 14.80 | 0.00 | 0.00 | 14.80 | 0.00 | 0.00% | 96 | 368,722 | 5,256,130 |
| UNIVINSURE | 1.38 | 1.40 | 1.40 | 1.32 | 1.36 | (0.02) | -1.45% | 186 | 9,081,726 | 12,240,864 |
| UPDC | 5.00 | 5.00 | 5.00 | 4.90 | 5.00 | 0.00 | 0.00% | 194 | 4,876,999 | 24,133,666 |
| UPL | 5.35 | 5.35 | 5.40 | 5.00 | 5.00 | (0.35) | -6.54% | 98 | 10,979,326 | 58,844,608 |
| VERITASKAP | 2.30 | 2.27 | 2.31 | 2.20 | 2.29 | (0.01) | -0.43% | 229 | 16,708,688 | 37,671,298 |
| VFDGROUP | 11.00 | 11.00 | 11.10 | 11.00 | 11.05 | 0.05 | 0.45% | 218 | 2,772,495 | 30,731,387 |
| VITAFOAM | 114.95 | 114.95 | 116.00 | 107.00 | 115.70 | 0.75 | 0.65% | 406 | 2,746,082 | 307,249,344 |
| WAPCO | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | (10.00) | -4.76% | 1029 | 2,896,755 | 579,310,788 |
| WAPIC | 3.26 | 3.26 | 3.29 | 3.29 | 3.29 | 0.03 | 0.92% | 137 | 1,067,857 | 3,494,921 |
| WEMABANK | 26.95 | 26.95 | 26.95 | 25.35 | 25.55 | (1.40) | -5.19% | 747 | 9,525,030 | 246,496,242 |
| ZENITHBANK | 93.05 | 93.05 | 93.20 | 92.90 | 93.15 | 0.10 | 0.11% | 2756 | 35,346,999 | 3,290,291,064 |
