| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.75 | 6.80 | 7.40 | 6.80 | 7.05 | 0.30 | 4.44% | 396 | 5,726,446 | 41,119,673 |
| ABCTRANS | 7.64 | 7.64 | 7.64 | 6.88 | 6.88 | (0.76) | -9.95% | 395 | 2,419,678 | 17,505,534 |
| ACADEMY | 9.15 | 9.15 | 0.00 | 0.00 | 9.15 | 0.00 | 0.00% | 84 | 331,347 | 2,741,168 |
| ACCESSCORP | 24.00 | 24.00 | 24.30 | 23.50 | 24.00 | 0.00 | 0.00% | 3185 | 113,096,421 | 2,707,137,476 |
| AFRIPRUD | 13.00 | 13.00 | 13.30 | 13.05 | 13.30 | 0.30 | 2.31% | 230 | 11,543,574 | 152,780,422 |
| AIICO | 4.60 | 4.60 | 4.80 | 4.60 | 4.69 | 0.09 | 1.96% | 782 | 12,106,446 | 55,967,276 |
| AIRTELAFRI | 3655.70 | 3655.70 | 0.00 | 0.00 | 3655.70 | 0.00 | 0.00% | 1 | 1 | 4,021 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 34 | 91,103 | 876,484 |
| ARADEL | 1933.80 | 1933.80 | 0.00 | 0.00 | 1933.80 | 0.00 | 0.00% | 2208 | 1,932,580 | 3,429,801,184 |
| AUSTINLAZ | 3.76 | 3.76 | 0.00 | 0.00 | 3.76 | 0.00 | 0.00% | 90 | 242,475 | 969,650 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 155 | 94,963 | 12,615,860 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 486 | 108,327 | 59,018,249 |
| BUACEMENT | 378.00 | 378.00 | 0.00 | 0.00 | 378.00 | 0.00 | 0.00% | 3600 | 1,243,196 | 458,260,378 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1278 | 198,396 | 182,102,079 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00% | 368 | 404,825 | 27,053,037 |
| CAP | 179.10 | 179.10 | 0.00 | 0.00 | 179.10 | 0.00 | 0.00% | 216 | 214,086 | 36,792,710 |
| CAVERTON | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00% | 109 | 387,016 | 2,440,505 |
| CHAMPION | 13.05 | 13.05 | 13.55 | 13.10 | 13.55 | 0.50 | 3.83% | 239 | 2,669,060 | 35,500,359 |
| CHAMS | 4.15 | 4.20 | 4.25 | 4.12 | 4.12 | (0.03) | -0.72% | 1677 | 18,596,767 | 77,743,590 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 26 | 96,532 | 1,227,117 |
| CILEASING | 6.35 | 6.35 | 6.35 | 5.90 | 6.25 | (0.10) | -1.57% | 165 | 4,358,421 | 26,417,671 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 13 | 13,697 | 1,657,217 |
| CONHALLPLC | 6.87 | 6.87 | 7.15 | 6.79 | 6.79 | (0.08) | -1.16% | 207 | 35,432,752 | 243,428,885 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 152 | 37,669 | 6,827,899 |
| CORNERST | 5.80 | 5.80 | 5.80 | 5.40 | 5.80 | 0.00 | 0.00% | 87 | 2,451,890 | 13,941,418 |
| CUSTODIAN | 83.00 | 83.00 | 0.00 | 0.00 | 83.00 | 0.00 | 0.00% | 245 | 793,437 | 66,115,033 |
| CUTIX | 3.00 | 3.00 | 3.01 | 2.91 | 3.00 | 0.00 | 0.00% | 434 | 18,754,047 | 56,143,230 |
| CWG | 24.00 | 24.00 | 21.70 | 21.60 | 21.60 | (2.40) | -10.00% | 365 | 1,424,179 | 31,029,280 |
| DAARCOMM | 1.95 | 1.95 | 1.95 | 1.78 | 1.95 | 0.00 | 0.00% | 218 | 4,414,183 | 8,078,485 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 2839 | 824,929 | 923,183,854 |
| DANGSUGAR | 71.15 | 71.15 | 72.30 | 70.50 | 71.65 | 0.50 | 0.70% | 3378 | 10,575,001 | 755,453,701 |
| DEAPCAP | 5.16 | 5.16 | 5.16 | 5.13 | 5.13 | (0.03) | -0.58% | 128 | 2,170,419 | 11,195,408 |
| ELLAHLAKES | 10.00 | 10.00 | 10.60 | 9.90 | 9.90 | (0.10) | -1.00% | 395 | 6,461,980 | 65,493,885 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 2 | 1,029 | 41,675 |
| ETERNA | 34.45 | 34.45 | 33.00 | 33.00 | 33.00 | (1.45) | -4.21% | 257 | 914,751 | 30,031,403 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 239 | 2,017,539 | 177,683,195 |
| ETRANZACT | 18.00 | 18.00 | 0.00 | 0.00 | 18.00 | 0.00 | 0.00% | 143 | 244,115 | 4,309,046 |
| EUNISELL | 209.95 | 209.95 | 0.00 | 0.00 | 209.95 | 0.00 | 0.00% | 60 | 19,329 | 3,653,181 |
| FCMB | 11.50 | 11.50 | 11.55 | 11.25 | 11.25 | (0.25) | -2.17% | 653 | 19,464,600 | 221,081,085 |
| FIDELITYBK | 20.25 | 20.25 | 21.90 | 20.60 | 21.05 | 0.80 | 3.95% | 1040 | 13,583,049 | 283,673,615 |
| FIDSON | 136.50 | 136.50 | 0.00 | 0.00 | 136.50 | 0.00 | 0.00% | 746 | 317,185 | 38,966,177 |
| FIRSTHOLDCO | 67.00 | 67.00 | 67.00 | 62.50 | 62.50 | (4.50) | -6.72% | 1773 | 15,123,894 | 984,771,060 |
| FTGINSURE | 1.01 | 1.01 | 1.01 | 1.00 | 1.00 | (0.01) | -0.99% | 125 | 5,760,524 | 5,831,398 |
| FTNCOCOA | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | (0.09) | -0.99% | 370 | 2,449,676 | 22,080,908 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 53 | 1,193 | 1,216,025 |
| GTCO | 136.00 | 136.00 | 136.00 | 135.00 | 136.00 | 0.00 | 0.00% | 3856 | 9,171,084 | 1,245,568,216 |
| GUINEAINS | 1.08 | 1.08 | 0.00 | 0.00 | 1.08 | 0.00 | 0.00% | 85 | 1,098,176 | 1,190,264 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 237 | 50,399 | 19,166,873 |
| HMCALL | 3.84 | 3.84 | 3.60 | 3.60 | 3.60 | (0.24) | -6.25% | 44 | 322,479 | 1,191,527 |
| HONYFLOUR | 18.45 | 18.45 | 18.40 | 18.20 | 18.20 | (0.25) | -1.36% | 486 | 2,510,088 | 46,526,230 |
| IKEJAHOTEL | 43.70 | 43.70 | 44.00 | 43.90 | 44.00 | 0.30 | 0.69% | 208 | 950,233 | 41,432,184 |
| IMG | 38.10 | 38.10 | 0.00 | 0.00 | 38.10 | 0.00 | 0.00% | 55 | 145,596 | 5,062,298 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 2 | 61 | 625 |
| INTBREW | 12.65 | 12.65 | 12.20 | 12.20 | 12.20 | (0.45) | -3.56% | 178 | 730,471 | 9,002,262 |
| INTENEGINS | 4.97 | 4.97 | 5.46 | 5.46 | 5.46 | 0.49 | 9.86% | 433 | 3,758,996 | 20,450,800 |
| JAIZBANK | 8.97 | 8.97 | 9.00 | 8.90 | 9.00 | 0.03 | 0.33% | 2012 | 10,036,790 | 90,038,127 |
| JAPAULGOLD | 3.70 | 3.70 | 3.65 | 3.40 | 3.55 | (0.15) | -4.05% | 566 | 16,527,599 | 57,533,756 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 171 | 21,685 | 6,110,323 |
| JOHNHOLT | 15.30 | 15.30 | 0.00 | 0.00 | 15.30 | 0.00 | 0.00% | 120 | 436,008 | 6,180,673 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 6 | 3,455 | 22,630 |
| LASACO | 2.08 | 2.08 | 2.06 | 1.96 | 1.96 | (0.12) | -5.77% | 158 | 22,020,792 | 44,273,975 |
| LEARNAFRCA | 12.75 | 12.75 | 0.00 | 0.00 | 12.75 | 0.00 | 0.00% | 119 | 631,346 | 7,460,348 |
| LEGENDINT | 5.90 | 5.90 | 5.90 | 5.75 | 5.90 | 0.00 | 0.00% | 80 | 2,159,954 | 12,657,112 |
| LINKASSURE | 1.79 | 1.79 | 1.79 | 1.62 | 1.77 | (0.02) | -1.12% | 208 | 14,832,192 | 25,879,313 |
| LIVESTOCK | 9.30 | 9.30 | 9.20 | 9.15 | 9.20 | (0.10) | -1.08% | 277 | 1,908,867 | 17,639,230 |
| LIVINGTRUST | 4.00 | 4.00 | 4.20 | 4.20 | 4.20 | 0.20 | 5.00% | 54 | 1,065,733 | 4,425,856 |
| MANSARD | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00% | 164 | 788,780 | 10,782,770 |
| MAYBAKER | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | (2.00) | -4.00% | 833 | 1,523,792 | 71,516,394 |
| MBENEFIT | 4.29 | 4.29 | 4.49 | 4.15 | 4.28 | (0.01) | -0.23% | 512 | 19,080,105 | 82,011,087 |
| MCNICHOLS | 8.60 | 8.60 | 0.00 | 0.00 | 8.60 | 0.00 | 0.00% | 114 | 451,534 | 3,723,738 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 84 | 24,218 | 2,069,428 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 49 | 86,421 | 1,753,292 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 15 | 70,785 | 715,851 |
| MTNN | 820.00 | 820.00 | 0.00 | 0.00 | 820.00 | 0.00 | 0.00% | 5112 | 1,675,443 | 1,348,537,574 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 17 | 11,927 | 275,514 |
| NAHCO | 189.50 | 189.50 | 0.00 | 0.00 | 189.50 | 0.00 | 0.00% | 593 | 969,435 | 171,446,960 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 219.50 | 0.00 | 0.00% | 375 | 283,264 | 56,525,059 |
| NB | 83.75 | 83.75 | 83.65 | 82.50 | 83.45 | (0.30) | -0.36% | 418 | 2,425,572 | 201,547,389 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 39 | 6,461 | 937,491 |
| NEIMETH | 10.30 | 10.30 | 11.05 | 10.30 | 11.00 | 0.70 | 6.80% | 359 | 28,833,790 | 298,761,298 |
| NEM | 32.90 | 32.90 | 0.00 | 0.00 | 32.90 | 0.00 | 0.00% | 114 | 161,831 | 5,147,569 |
| NESTLE | 3,125.00 | 3,125.00 | 0.00 | 0.00 | 3,125.00 | 0.00 | 0.00% | 227 | 75,167 | 212,429,842 |
| NGXGROUP | 149.50 | 149.50 | 142.00 | 139.80 | 142.00 | (7.50) | -5.02% | 1523 | 16,974,078 | 2,386,590,496 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 25 | 12,661 | 1,796,596 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 22 | 20,250 | 1,447,875 |
| NPFMCRFBK | 5.74 | 5.74 | 5.68 | 5.17 | 5.68 | (0.06) | -1.05% | 147 | 1,478,875 | 7,982,055 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 30 | 11,097 | 1,129,859 |
| NSLTECH | 0.87 | 0.87 | 0.88 | 0.85 | 0.87 | 0.00 | 0.00% | 223 | 9,307,105 | 8,146,735 |
| OANDO | 48.05 | 48.05 | 50.00 | 48.00 | 48.00 | (0.05) | -0.10% | 785 | 4,707,446 | 228,977,972 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 761 | 179,518 | 284,573,090 |
| OMATEK | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.00 | 0.00% | 106 | 977,207 | 1,968,669 |
| PREMPAINTS | 33.75 | 33.75 | 0.00 | 0.00 | 33.75 | 0.00 | 0.00% | 34 | 6,712 | 209,648 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 584 | 77,606 | 163,686,691 |
| PRESTIGE | 1.48 | 1.48 | 0.00 | 0.00 | 1.48 | 0.00 | 0.00% | 43 | 378,705 | 582,877 |
| PZ | 98.00 | 98.00 | 88.20 | 88.20 | 88.20 | (9.80) | -10.00% | 565 | 3,093,066 | 274,023,547 |
| REDSTAREX | 30.70 | 30.70 | 0.00 | 0.00 | 30.70 | 0.00 | 0.00% | 98 | 323,832 | 9,077,661 |
| REGALINS | 1.02 | 1.02 | 1.04 | 1.02 | 1.02 | 0.00 | 0.00% | 90 | 6,503,133 | 6,673,182 |
| ROYALEX | 1.50 | 1.50 | 1.41 | 1.40 | 1.40 | (0.10) | -6.67% | 96 | 4,134,452 | 5,816,352 |
| RTBRISCOE | 14.90 | 14.90 | 14.86 | 14.50 | 14.86 | (0.04) | -0.27% | 211 | 1,175,725 | 16,845,193 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 44 | 114,770 | 3,414,408 |
| SEPLAT | 11486.20 | 11486.20 | 0.00 | 0.00 | 11486.20 | 0.00 | 0.00% | 865 | 184,032 | 1,908,709,727 |
| SKYAVN | 156.95 | 156.95 | 0.00 | 0.00 | 156.95 | 0.00 | 0.00% | 34 | 4,405 | 622,427 |
| SOVRENINS | 2.94 | 2.94 | 2.78 | 2.69 | 2.70 | (0.24) | -8.16% | 179 | 6,711,729 | 18,151,857 |
| STANBIC | 169.35 | 169.35 | 0.00 | 0.00 | 169.35 | 0.00 | 0.00% | 488 | 1,276,866 | 211,235,101 |
| STERLINGNG | 7.85 | 7.85 | 8.00 | 7.65 | 8.00 | 0.15 | 1.91% | 455 | 28,207,823 | 220,098,546 |
| SUNUASSUR | 4.48 | 4.48 | 0.00 | 0.00 | 4.48 | 0.00 | 0.00% | 45 | 262,929 | 1,105,612 |
| TANTALIZER | 4.80 | 4.80 | 4.99 | 4.50 | 4.79 | (0.01) | -0.21% | 505 | 7,080,422 | 33,199,244 |
| TIP | 31.20 | 31.20 | 32.00 | 28.50 | 28.95 | (2.25) | -7.21% | 2509 | 19,764,268 | 590,750,499 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 71 | 3,431 | 1,976,256 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 118 | 41,257 | 9,463,040 |
| TRANSCORP | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 282 | 1,326,477 | 59,974,747 |
| TRANSEXPR | 4.76 | 4.76 | 5.22 | 4.29 | 5.10 | 0.34 | 7.14% | 153 | 8,209,824 | 37,954,020 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 79 | 25,133 | 5,554,393 |
| TRIPPLEG | 3.98 | 3.98 | 0.00 | 0.00 | 3.98 | 0.00 | 0.00% | 28 | 116,217 | 501,488 |
| UACN | 183.00 | 183.00 | 0.00 | 0.00 | 183.00 | 0.00 | 0.00% | 321 | 452,709 | 81,628,451 |
| UBA | 44.30 | 44.30 | 44.95 | 44.30 | 44.50 | 0.20 | 0.45% | 1712 | 16,911,707 | 753,678,045 |
| UCAP | 19.00 | 19.00 | 18.95 | 18.10 | 18.10 | (0.90) | -4.74% | 433 | 6,676,318 | 123,845,134 |
| UNILEVER | 156.00 | 156.00 | 0.00 | 0.00 | 156.00 | 0.00 | 0.00% | 303 | 249,082 | 35,335,452 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 31 | 47,326 | 1,012,776 |
| UNIVINSURE | 1.09 | 1.09 | 1.11 | 1.00 | 1.01 | (0.08) | -7.34% | 256 | 21,087,468 | 22,559,935 |
| UPDC | 4.20 | 4.20 | 4.15 | 4.00 | 4.00 | (0.20) | -4.76% | 216 | 4,246,095 | 17,204,791 |
| UPL | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 69 | 1,243,510 | 7,578,089 |
| VERITASKAP | 1.66 | 1.66 | 1.69 | 1.65 | 1.65 | (0.01) | -0.60% | 192 | 9,381,134 | 15,557,905 |
| VFDGROUP | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00% | 349 | 5,170,099 | 53,916,900 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 365 | 646,239 | 115,219,017 |
| WAPCO | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00% | 1173 | 1,963,944 | 644,867,390 |
| WAPIC | 2.63 | 2.63 | 2.63 | 2.60 | 2.63 | 0.00 | 0.00% | 151 | 2,760,169 | 7,187,356 |
| WEMABANK | 33.00 | 33.00 | 31.85 | 30.00 | 30.00 | (3.00) | -9.09% | 866 | 18,963,120 | 576,820,534 |
| ZENITHBANK | 128.85 | 128.85 | 126.65 | 125.00 | 125.95 | (2.90) | -2.25% | 4955 | 38,091,393 | 4,806,040,800 |
| ZICHIS | 34.00 | 34.00 | 32.38 | 30.70 | 32.38 | (1.62) | -4.76% | 599 | 2,810,958 | 91,091,771 |
