| 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% | 42 | 157,964 | 1,469,065 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 295 | 672,445 | 4,173,805 |
| ACADEMY | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00% | 45 | 86,030 | 695,866 |
| ACCESSCORP | 25.30 | 25.30 | 26.30 | 25.40 | 26.00 | 0.70 | 2.77% | 2102 | 123,849,543 | 3,168,159,319 |
| AFRIPRUD | 15.20 | 15.20 | 15.25 | 14.25 | 14.80 | (0.40) | -2.63% | 274 | 2,145,560 | 31,920,376 |
| AIICO | 4.06 | 4.06 | 4.25 | 4.03 | 4.23 | 0.17 | 4.19% | 721 | 12,381,169 | 50,800,804 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 4 | 501 | 1,250,997 |
| ALEX | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00% | 29 | 35,593 | 413,700 |
| ARADEL | 1340.00 | 1340.00 | 0.00 | 0.00 | 1340.00 | 0.00 | 0.00% | 1531 | 5,088,232 | 6,295,164,010 |
| AUSTINLAZ | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 0.00 | 0.00% | 60 | 97,854 | 398,193 |
| BERGER | 66.65 | 66.65 | 70.60 | 70.60 | 70.60 | 3.95 | 5.93% | 128 | 235,058 | 16,609,698 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 552 | 108,414 | 54,500,955 |
| BUACEMENT | 297.00 | 297.00 | 326.70 | 326.70 | 326.70 | 29.70 | 10.00% | 4075 | 3,281,092 | 1,043,596,478 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 726 | 91,001 | 71,165,230 |
| CADBURY | 67.00 | 67.00 | 0.00 | 0.00 | 67.00 | 0.00 | 0.00% | 362 | 757,193 | 51,284,509 |
| CAP | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 83 | 293,856 | 26,539,362 |
| CAVERTON | 6.90 | 6.90 | 6.85 | 6.30 | 6.30 | (0.60) | -8.70% | 182 | 1,943,000 | 12,642,079 |
| CHAMPION | 16.30 | 16.30 | 17.50 | 16.25 | 16.60 | 0.30 | 1.84% | 289 | 13,625,350 | 225,944,199 |
| CHAMS | 4.04 | 4.04 | 4.05 | 3.90 | 4.00 | (0.04) | -0.99% | 633 | 13,585,697 | 54,690,465 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 20 | 31,638 | 423,367 |
| CILEASING | 6.65 | 6.65 | 7.00 | 6.95 | 6.95 | 0.30 | 4.51% | 83 | 1,425,309 | 9,905,733 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 14 | 6,185 | 690,006 |
| CONHALLPLC | 4.80 | 4.80 | 5.06 | 5.06 | 5.06 | 0.26 | 5.42% | 90 | 3,639,671 | 18,275,404 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 300 | 211,867 | 40,270,593 |
| CORNERST | 5.80 | 5.80 | 5.83 | 5.41 | 5.50 | (0.30) | -5.17% | 172 | 5,639,055 | 31,102,126 |
| CUSTODIAN | 79.00 | 79.00 | 77.00 | 74.55 | 77.00 | (2.00) | -2.53% | 337 | 2,616,493 | 201,557,989 |
| CUTIX | 3.50 | 3.60 | 3.60 | 3.35 | 3.49 | (0.01) | -0.29% | 304 | 6,294,864 | 21,682,240 |
| CWG | 21.85 | 21.85 | 21.85 | 21.80 | 21.80 | (0.05) | -0.23% | 339 | 2,192,874 | 47,616,615 |
| DAARCOMM | 2.01 | 2.01 | 2.00 | 1.89 | 2.00 | (0.01) | -0.50% | 189 | 2,702,572 | 5,372,687 |
| DANGCEM | 802.90 | 802.90 | 810.00 | 810.00 | 810.00 | 7.10 | 0.88% | 2164 | 2,784,203 | 2,137,260,006 |
| DANGSUGAR | 73.00 | 73.00 | 72.15 | 70.05 | 70.15 | (2.85) | -3.90% | 1478 | 12,510,036 | 886,203,777 |
| DEAPCAP | 7.00 | 7.00 | 6.90 | 6.37 | 6.90 | (0.10) | -1.43% | 304 | 3,731,474 | 24,525,651 |
| ELLAHLAKES | 12.00 | 12.00 | 12.20 | 11.95 | 12.20 | 0.20 | 1.67% | 454 | 15,462,391 | 186,158,139 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 9 | 5,131 | 208,740 |
| ETERNA | 41.00 | 41.00 | 39.00 | 38.60 | 38.60 | (2.40) | -5.85% | 383 | 1,301,735 | 50,140,202 |
| ETI | 45.95 | 45.95 | 47.15 | 46.00 | 46.00 | 0.05 | 0.11% | 166 | 1,994,089 | 93,079,347 |
| ETRANZACT | 18.10 | 18.10 | 0.00 | 0.00 | 18.10 | 0.00 | 0.00% | 170 | 416,995 | 7,978,679 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 36 | 5,819 | 754,142 |
| FCMB | 12.55 | 12.55 | 13.00 | 12.40 | 12.70 | 0.15 | 1.20% | 731 | 516,227,049 | 6,554,637,941 |
| FIDELITYBK | 19.30 | 19.30 | 19.75 | 18.80 | 19.35 | 0.05 | 0.26% | 858 | 36,041,692 | 692,460,899 |
| FIDSON | 105.35 | 105.35 | 0.00 | 0.00 | 105.35 | 0.00 | 0.00% | 1082 | 665,139 | 67,047,768 |
| FIRSTHOLDCO | 50.00 | 50.00 | 52.25 | 50.00 | 52.00 | 2.00 | 4.00% | 590 | 18,110,055 | 930,898,744 |
| FTGINSURE | 1.29 | 1.32 | 1.40 | 1.28 | 1.28 | (0.01) | -0.78% | 574 | 35,480,802 | 47,431,573 |
| FTNCOCOA | 6.18 | 6.18 | 6.18 | 5.85 | 6.18 | 0.00 | 0.00% | 273 | 2,695,682 | 16,131,460 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 67 | 2,558 | 2,628,089 |
| GTCO | 118.15 | 118.15 | 127.50 | 118.30 | 123.50 | 5.35 | 4.53% | 2636 | 100,017,349 | 12,355,792,580 |
| GUINEAINS | 1.40 | 1.40 | 1.42 | 1.31 | 1.31 | (0.09) | -6.43% | 158 | 2,791,933 | 3,760,544 |
| GUINNESS | 385.00 | 385.00 | 0.00 | 0.00 | 385.00 | 0.00 | 0.00% | 312 | 305,445 | 118,921,389 |
| HMCALL | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 0.00 | 0.00% | 49 | 212,058 | 842,025 |
| HONYFLOUR | 21.20 | 21.20 | 21.45 | 20.10 | 20.10 | (1.10) | -5.19% | 462 | 2,315,366 | 47,796,964 |
| IKEJAHOTEL | 36.95 | 36.95 | 39.00 | 38.60 | 39.00 | 2.05 | 5.55% | 125 | 1,191,875 | 45,686,601 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 47 | 73,349 | 2,695,037 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 13 | 10,309 | 196,791 |
| INTBREW | 14.95 | 14.95 | 14.05 | 14.00 | 14.00 | (0.95) | -6.35% | 150 | 1,630,172 | 23,081,172 |
| INTENEGINS | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00% | 59 | 403,109 | 1,225,384 |
| JAIZBANK | 11.12 | 11.12 | 11.30 | 10.80 | 11.00 | (0.12) | -1.08% | 2277 | 9,225,361 | 101,570,974 |
| JAPAULGOLD | 3.56 | 3.56 | 3.79 | 3.50 | 3.60 | 0.04 | 1.12% | 605 | 13,693,148 | 49,073,307 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 206 | 281,559 | 73,607,773 |
| JOHNHOLT | 10.35 | 10.35 | 10.80 | 10.60 | 10.80 | 0.45 | 4.35% | 146 | 1,617,997 | 17,470,030 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 5 | 3,050 | 20,477 |
| LASACO | 2.35 | 2.35 | 2.31 | 2.12 | 2.27 | (0.08) | -3.40% | 133 | 6,740,116 | 14,992,494 |
| LEARNAFRCA | 8.95 | 8.95 | 0.00 | 0.00 | 8.95 | 0.00 | 0.00% | 42 | 37,220 | 324,783 |
| LEGENDINT | 5.98 | 5.98 | 6.00 | 5.41 | 6.00 | 0.02 | 0.33% | 77 | 15,382,691 | 85,269,002 |
| LINKASSURE | 1.47 | 1.47 | 1.55 | 1.46 | 1.50 | 0.03 | 2.04% | 157 | 11,604,634 | 17,588,204 |
| LIVESTOCK | 7.20 | 7.20 | 7.50 | 7.20 | 7.50 | 0.30 | 4.17% | 154 | 2,975,725 | 21,802,919 |
| LIVINGTRUST | 5.24 | 5.24 | 0.00 | 0.00 | 5.24 | 0.00 | 0.00% | 50 | 155,675 | 797,940 |
| MANSARD | 15.20 | 15.20 | 15.20 | 15.00 | 15.20 | 0.00 | 0.00% | 224 | 1,728,028 | 26,488,141 |
| MAYBAKER | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.00 | 0.00% | 632 | 1,636,869 | 68,245,391 |
| MBENEFIT | 4.59 | 4.59 | 4.68 | 4.50 | 4.50 | (0.09) | -1.96% | 506 | 12,564,968 | 57,044,132 |
| MCNICHOLS | 6.10 | 6.10 | 6.15 | 6.00 | 6.00 | (0.10) | -1.64% | 136 | 1,623,574 | 9,815,893 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 177 | 317,785 | 18,045,208 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 29 | 33,589 | 585,470 |
| MORISON | 10.87 | 10.87 | 0.00 | 0.00 | 10.87 | 0.00 | 0.00% | 15 | 37,701 | 374,255 |
| MTNN | 798.00 | 798.00 | 790.00 | 720.00 | 760.00 | (38.00) | -4.76% | 5055 | 12,045,312 | 8,998,233,671 |
| MULTIVERSE | 16.65 | 16.65 | 0.00 | 0.00 | 16.65 | 0.00 | 0.00% | 45 | 89,262 | 1,587,054 |
| NAHCO | 163.90 | 163.90 | 175.90 | 175.60 | 175.60 | 11.70 | 7.14% | 313 | 2,230,882 | 381,682,555 |
| NASCON | 147.60 | 147.60 | 146.40 | 146.15 | 146.15 | (1.45) | -0.98% | 326 | 1,388,434 | 202,618,937 |
| NB | 78.00 | 78.00 | 77.70 | 76.00 | 76.00 | (2.00) | -2.56% | 420 | 2,903,137 | 222,812,898 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 107 | 277,837 | 49,781,750 |
| NEIMETH | 10.70 | 10.70 | 11.00 | 10.20 | 10.35 | (0.35) | -3.27% | 316 | 4,931,788 | 52,329,224 |
| NEM | 34.00 | 34.00 | 34.00 | 33.10 | 33.10 | (0.90) | -2.65% | 153 | 3,276,592 | 111,235,247 |
| NESTLE | 3,250.00 | 3,250.00 | 0.00 | 0.00 | 3,250.00 | 0.00 | 0.00% | 363 | 1,032,595 | 3,040,310,495 |
| NGXGROUP | 182.30 | 182.30 | 186.85 | 183.00 | 186.85 | 4.55 | 2.50% | 2179 | 3,827,151 | 703,241,952 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 160 | 200,166 | 23,703,723 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 45 | 58,685 | 4,195,978 |
| NPFMCRFBK | 7.00 | 7.00 | 7.50 | 7.02 | 7.10 | 0.10 | 1.43% | 185 | 3,059,667 | 21,921,187 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 14 | 7,214 | 805,018 |
| NSLTECH | 1.30 | 1.30 | 1.30 | 1.20 | 1.20 | (0.10) | -7.69% | 323 | 19,947,862 | 25,321,254 |
| OANDO | 48.10 | 48.10 | 48.10 | 47.00 | 47.00 | (1.10) | -2.29% | 943 | 11,263,102 | 538,388,048 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 785 | 216,255 | 343,852,827 |
| OMATEK | 2.35 | 2.35 | 0.00 | 0.00 | 2.35 | 0.00 | 0.00% | 152 | 1,177,026 | 2,876,982 |
| PREMPAINTS | 21.30 | 21.30 | 23.40 | 23.40 | 23.40 | 2.10 | 9.86% | 167 | 791,619 | 18,250,009 |
| PRESCO | 2083.90 | 2083.90 | 1900.00 | 1875.60 | 1875.60 | (208.30) | -10.00% | 1367 | 1,721,511 | 3,234,658,038 |
| PRESTIGE | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | (0.05) | -3.13% | 44 | 3,356,604 | 5,213,857 |
| PZ | 74.90 | 74.90 | 74.95 | 74.95 | 74.95 | 0.05 | 0.07% | 258 | 1,265,490 | 93,512,648 |
| REDSTAREX | 28.55 | 28.55 | 0.00 | 0.00 | 28.55 | 0.00 | 0.00% | 22 | 26,348 | 677,144 |
| REGALINS | 1.12 | 1.12 | 1.19 | 1.12 | 1.19 | 0.07 | 6.25% | 124 | 6,795,807 | 7,768,378 |
| ROYALEX | 1.69 | 1.69 | 1.83 | 1.80 | 1.80 | 0.11 | 6.51% | 242 | 8,050,385 | 14,543,044 |
| RTBRISCOE | 10.50 | 10.50 | 11.20 | 11.20 | 11.20 | 0.70 | 6.67% | 160 | 1,408,636 | 15,324,870 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 52 | 221,892 | 4,553,039 |
| SEPLAT | 9099.90 | 9099.90 | 0.00 | 0.00 | 9099.90 | 0.00 | 0.00% | 446 | 222,816 | 2,009,889,040 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 35 | 22,800 | 3,022,476 |
| SOVRENINS | 1.92 | 1.92 | 2.10 | 1.85 | 1.88 | (0.04) | -2.08% | 509 | 41,613,579 | 82,981,874 |
| STANBIC | 134.00 | 134.00 | 136.00 | 134.00 | 134.00 | 0.00 | 0.00% | 397 | 1,558,869 | 210,999,004 |
| STERLINGNG | 8.00 | 8.00 | 8.10 | 7.60 | 8.10 | 0.10 | 1.25% | 526 | 20,916,594 | 164,604,365 |
| SUNUASSUR | 4.40 | 4.40 | 0.00 | 0.00 | 4.40 | 0.00 | 0.00% | 60 | 441,765 | 1,959,551 |
| TANTALIZER | 4.45 | 4.45 | 4.40 | 4.11 | 4.40 | (0.05) | -1.12% | 352 | 9,307,799 | 39,826,697 |
| TIP | 19.00 | 19.00 | 20.90 | 19.40 | 20.20 | 1.20 | 6.32% | 520 | 5,649,154 | 111,878,380 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 87 | 9,840 | 5,667,840 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 113 | 78,671 | 14,936,418 |
| TRANSCORP | 48.30 | 48.30 | 50.00 | 47.00 | 47.00 | (1.30) | -2.69% | 457 | 3,027,412 | 145,918,545 |
| TRANSEXPR | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00% | 1 | 1,932 | 5,004 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 65 | 421,227 | 116,385,020 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 26 | 112,398 | 493,019 |
| UACN | 100.00 | 100.00 | 100.50 | 100.50 | 100.50 | 0.50 | 0.50% | 158 | 622,807 | 62,752,756 |
| UBA | 48.00 | 48.00 | 51.00 | 48.00 | 50.90 | 2.90 | 6.04% | 2535 | 98,440,392 | 4,923,070,947 |
| UCAP | 18.05 | 18.05 | 18.70 | 18.15 | 18.15 | 0.10 | 0.55% | 319 | 9,546,259 | 175,360,017 |
| UNILEVER | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00% | 188 | 80,582 | 7,116,686 |
| UNIONDICON | 14.80 | 14.80 | 0.00 | 0.00 | 14.80 | 0.00 | 0.00% | 72 | 252,125 | 3,722,314 |
| UNIVINSURE | 1.27 | 1.27 | 1.33 | 1.29 | 1.29 | 0.02 | 1.57% | 146 | 14,654,058 | 19,241,796 |
| UPDC | 5.10 | 5.10 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00% | 118 | 2,806,006 | 14,108,559 |
| UPL | 6.00 | 6.00 | 6.10 | 5.65 | 5.80 | (0.20) | -3.33% | 94 | 2,566,065 | 15,292,201 |
| VERITASKAP | 2.16 | 2.16 | 2.30 | 2.15 | 2.16 | 0.00 | 0.00% | 331 | 15,765,570 | 34,156,187 |
| VFDGROUP | 11.25 | 11.25 | 12.00 | 12.00 | 12.00 | 0.75 | 6.67% | 227 | 1,511,045 | 17,975,306 |
| VITAFOAM | 115.70 | 115.70 | 117.00 | 115.30 | 117.00 | 1.30 | 1.12% | 344 | 1,809,531 | 206,272,919 |
| WAPCO | 218.00 | 218.00 | 223.70 | 219.00 | 219.00 | 1.00 | 0.46% | 1843 | 6,816,636 | 1,496,519,035 |
| WAPIC | 3.30 | 3.30 | 3.25 | 3.12 | 3.25 | (0.05) | -1.52% | 130 | 1,941,603 | 6,140,831 |
| WEMABANK | 26.00 | 26.00 | 27.65 | 26.00 | 27.65 | 1.65 | 6.35% | 697 | 213,386,117 | 5,565,815,144 |
| ZENITHBANK | 103.00 | 108.00 | 113.30 | 108.00 | 111.15 | 8.15 | 7.91% | 4044 | 163,107,120 | 18,100,269,100 |
