| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 12.40 | 12.40 | 0.00 | 0.00 | 12.40 | 0.00 | 0.00% | 263 | 2,466,052 | 28,489,203 |
| ABCTRANS | 6.72 | 6.72 | 6.76 | 6.76 | 6.76 | 0.04 | 0.59% | 422 | 2,292,384 | 16,567,225 |
| ACADEMY | 8.35 | 8.35 | 0.00 | 0.00 | 8.35 | 0.00 | 0.00% | 90 | 279,327 | 2,450,699 |
| ACCESSCORP | 24.10 | 24.10 | 24.40 | 23.80 | 24.00 | (0.10) | -0.42% | 2192 | 61,363,999 | 1,478,783,820 |
| AFRIPRUD | 16.00 | 16.20 | 16.50 | 15.80 | 15.85 | (0.15) | -0.95% | 382 | 7,568,110 | 122,360,579 |
| AIICO | 4.29 | 4.29 | 4.48 | 4.11 | 4.13 | (0.16) | -3.87% | 821 | 17,493,672 | 75,957,382 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 5 | 141 | 352,077 |
| ALEX | 17.20 | 17.20 | 0.00 | 0.00 | 17.20 | 0.00 | 0.00% | 51 | 75,835 | 1,392,323 |
| ARADEL | 991.00 | 991.00 | 0.00 | 0.00 | 991.00 | 0.00 | 0.00% | 1686 | 3,007,398 | 2,983,991,567 |
| ASI | 176809.43 | 176810.83 | 178201.98 | 176810.83 | 178184.54 | 1,374.90 | 0.77% | 61047 | 939,048,786 | 34,003,599,000 |
| AUSTINLAZ | 4.90 | 4.90 | 5.00 | 4.90 | 5.00 | 0.10 | 2.00% | 200 | 3,615,176 | 17,886,234 |
| BERGER | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00% | 230 | 216,113 | 16,089,733 |
| BETAGLAS | 397.70 | 397.70 | 0.00 | 0.00 | 397.70 | 0.00 | 0.00% | 433 | 297,201 | 121,163,105 |
| BUACEMENT | 192.00 | 192.00 | 0.00 | 0.00 | 192.00 | 0.00 | 0.00% | 1140 | 2,085,469 | 382,631,075 |
| BUAFOODS | 798.90 | 798.90 | 0.00 | 0.00 | 798.90 | 0.00 | 0.00% | 798 | 270,966 | 196,726,062 |
| CADBURY | 67.00 | 67.00 | 66.30 | 65.00 | 65.00 | (2.00) | -3.08% | 459 | 2,748,973 | 181,358,125 |
| CAP | 90.20 | 90.20 | 99.20 | 99.20 | 99.20 | 9.00 | 9.07% | 140 | 744,688 | 73,515,332 |
| CAVERTON | 7.15 | 7.15 | 7.85 | 7.25 | 7.30 | 0.15 | 2.05% | 224 | 3,382,078 | 25,434,589 |
| CHAMPION | 18.10 | 18.10 | 17.95 | 16.95 | 17.55 | (0.55) | -3.13% | 302 | 2,945,658 | 51,243,621 |
| CHAMS | 4.50 | 4.50 | 4.75 | 4.23 | 4.75 | 0.25 | 5.26% | 1011 | 38,598,073 | 174,095,625 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 20 | 51,794 | 750,229 |
| CILEASING | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00 | 0.00% | 94 | 820,456 | 6,433,749 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 43 | 230,194 | 25,368,255 |
| CONHALLPLC | 4.50 | 4.50 | 4.95 | 4.95 | 4.95 | 0.45 | 9.09% | 48 | 754,467 | 3,726,594 |
| CONOIL | 169.00 | 169.00 | 0.00 | 0.00 | 169.00 | 0.00 | 0.00% | 104 | 35,219 | 5,418,561 |
| CORNERST | 5.62 | 5.62 | 6.00 | 5.62 | 5.83 | 0.21 | 3.60% | 143 | 2,841,564 | 16,550,201 |
| CUSTODIAN | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | (1.00) | -1.85% | 217 | 10,265,966 | 554,408,349 |
| CUTIX | 3.72 | 3.72 | 3.78 | 3.70 | 3.70 | (0.02) | -0.54% | 595 | 12,529,247 | 46,875,201 |
| CWG | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 387 | 2,544,851 | 61,191,864 |
| DAARCOMM | 2.29 | 2.29 | 2.51 | 2.50 | 2.51 | 0.22 | 8.76% | 495 | 9,645,935 | 24,154,923 |
| DANGCEM | 739.90 | 739.90 | 0.00 | 0.00 | 739.90 | 0.00 | 0.00% | 1665 | 2,013,960 | 1,477,051,460 |
| DANGSUGAR | 71.10 | 71.10 | 74.20 | 71.00 | 73.60 | 2.50 | 3.40% | 1753 | 6,260,208 | 452,804,112 |
| DEAPCAP | 8.25 | 8.85 | 9.07 | 7.51 | 7.90 | (0.35) | -4.43% | 1150 | 36,793,127 | 314,118,246 |
| ELLAHLAKES | 15.30 | 15.30 | 16.00 | 15.30 | 15.50 | 0.20 | 1.29% | 622 | 11,353,227 | 175,276,704 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00% | 7 | 133 | 5,379 |
| ETERNA | 33.15 | 33.15 | 0.00 | 0.00 | 33.15 | 0.00 | 0.00% | 169 | 369,295 | 12,117,586 |
| ETI | 49.30 | 49.30 | 0.00 | 0.00 | 49.30 | 0.00 | 0.00% | 219 | 3,182,132 | 147,720,638 |
| ETRANZACT | 20.35 | 20.35 | 22.35 | 22.35 | 22.35 | 2.00 | 8.95% | 509 | 1,778,512 | 38,863,951 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 88 | 34,101 | 4,419,490 |
| FCMB | 11.30 | 11.30 | 11.70 | 11.30 | 11.50 | 0.20 | 1.74% | 700 | 10,161,333 | 116,010,695 |
| FIDELITYBK | 19.95 | 19.95 | 20.50 | 19.55 | 19.55 | (0.40) | -2.05% | 887 | 27,800,508 | 554,722,262 |
| FIDSON | 71.90 | 71.90 | 72.50 | 72.50 | 72.50 | 0.60 | 0.83% | 856 | 783,714 | 55,855,569 |
| FIRSTHOLDCO | 48.00 | 48.00 | 48.80 | 48.00 | 48.00 | 0.00 | 0.00% | 714 | 22,988,026 | 1,104,525,254 |
| FTGINSURE | 0.30 | 0.30 | 0.33 | 0.33 | 0.33 | 0.03 | 9.09% | 5 | 7,383,813 | 2,436,658 |
| FTNCOCOA | 7.00 | 7.00 | 6.67 | 6.66 | 6.67 | (0.33) | -4.95% | 381 | 3,191,057 | 21,701,253 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 60 | 3,367 | 3,459,256 |
| GTCO | 101.00 | 101.00 | 106.00 | 102.30 | 106.00 | 5.00 | 4.72% | 1795 | 20,597,601 | 2,149,188,184 |
| GUINEAINS | 1.54 | 1.54 | 1.54 | 1.49 | 1.50 | (0.04) | -2.67% | 208 | 6,482,683 | 9,827,448 |
| GUINNESS | 349.90 | 349.90 | 0.00 | 0.00 | 349.90 | 0.00 | 0.00% | 177 | 182,276 | 57,416,940 |
| HMCALL | 4.20 | 4.20 | 4.35 | 4.35 | 4.35 | 0.15 | 3.45% | 109 | 1,242,576 | 5,351,087 |
| HONYFLOUR | 25.25 | 25.25 | 23.95 | 22.80 | 22.80 | (2.45) | -9.75% | 703 | 4,031,113 | 95,589,233 |
| IKEJAHOTEL | 33.00 | 33.00 | 34.65 | 32.00 | 32.00 | (1.00) | -3.13% | 218 | 2,041,009 | 67,849,953 |
| IMG | 38.10 | 38.10 | 0.00 | 0.00 | 38.10 | 0.00 | 0.00% | 50 | 83,491 | 3,023,725 |
| INFINITY | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00% | 17 | 99,657 | 959,003 |
| INTBREW | 15.00 | 15.00 | 15.00 | 14.75 | 15.00 | 0.00 | 0.00% | 271 | 6,301,281 | 94,328,005 |
| INTENEGINS | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | (0.01) | -0.29% | 56 | 664,020 | 2,358,700 |
| JAIZBANK | 8.17 | 8.17 | 8.25 | 8.20 | 8.25 | 0.08 | 0.97% | 1715 | 15,634,821 | 128,700,537 |
| JAPAULGOLD | 2.40 | 2.40 | 2.50 | 2.30 | 2.49 | 0.09 | 3.61% | 563 | 38,241,712 | 89,511,494 |
| JBERGER | 230.80 | 230.80 | 249.70 | 230.80 | 249.70 | 18.90 | 7.57% | 387 | 2,056,139 | 471,667,671 |
| JOHNHOLT | 8.80 | 8.80 | 0.00 | 0.00 | 8.80 | 0.00 | 0.00% | 48 | 327,390 | 3,159,314 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 39 | 137,045 | 974,952 |
| LASACO | 2.40 | 2.40 | 2.45 | 2.36 | 2.43 | 0.03 | 1.23% | 146 | 6,005,152 | 14,535,079 |
| LEARNAFRCA | 9.50 | 9.50 | 0.00 | 0.00 | 9.50 | 0.00 | 0.00% | 64 | 335,412 | 3,104,919 |
| LEGENDINT | 6.65 | 6.65 | 7.31 | 6.00 | 6.60 | (0.05) | -0.76% | 185 | 10,088,751 | 70,297,263 |
| LINKASSURE | 1.70 | 1.70 | 1.79 | 1.68 | 1.78 | 0.08 | 4.49% | 162 | 17,948,004 | 30,769,951 |
| LIVESTOCK | 6.65 | 6.65 | 7.00 | 6.65 | 6.65 | 0.00 | 0.00% | 173 | 1,801,089 | 12,328,690 |
| LIVINGTRUST | 6.00 | 6.00 | 6.20 | 5.90 | 6.19 | 0.19 | 3.07% | 153 | 4,722,508 | 28,832,987 |
| MANSARD | 14.40 | 14.40 | 15.34 | 14.53 | 14.60 | 0.20 | 1.37% | 208 | 4,594,483 | 68,647,598 |
| MAYBAKER | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | (0.40) | -0.90% | 1095 | 3,338,638 | 147,948,935 |
| MBENEFIT | 4.20 | 4.20 | 4.42 | 4.22 | 4.22 | 0.02 | 0.47% | 454 | 12,738,361 | 55,408,248 |
| MCNICHOLS | 6.98 | 6.98 | 7.40 | 6.96 | 7.40 | 0.42 | 5.68% | 165 | 2,771,234 | 19,773,845 |
| MECURE | 104.00 | 104.00 | 0.00 | 0.00 | 104.00 | 0.00 | 0.00% | 96 | 25,497 | 2,386,519 |
| MEYER | 19.00 | 19.00 | 20.90 | 20.90 | 20.90 | 1.90 | 9.09% | 9 | 172,868 | 3,612,941 |
| MORISON | 12.07 | 12.07 | 0.00 | 0.00 | 12.07 | 0.00 | 0.00% | 28 | 305,105 | 4,048,714 |
| MTNN | 643.00 | 643.00 | 650.00 | 650.00 | 650.00 | 7.00 | 1.08% | 3837 | 4,428,123 | 2,886,326,507 |
| MULTIVERSE | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00% | 76 | 272,892 | 6,876,878 |
| NAHCO | 164.90 | 164.90 | 0.00 | 0.00 | 164.90 | 0.00 | 0.00% | 900 | 3,951,383 | 618,873,818 |
| NASCON | 125.00 | 125.00 | 127.95 | 125.00 | 127.95 | 2.95 | 2.31% | 301 | 4,129,215 | 516,518,646 |
| NB | 81.00 | 81.00 | 86.00 | 81.00 | 81.95 | 0.95 | 1.16% | 556 | 18,708,017 | 1,590,093,143 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 249 | 59,908 | 12,045,056 |
| NEIMETH | 14.20 | 14.20 | 13.00 | 12.80 | 12.90 | (1.30) | -9.08% | 884 | 13,337,255 | 173,865,591 |
| NEM | 34.00 | 34.00 | 36.00 | 36.00 | 36.00 | 2.00 | 5.56% | 156 | 568,494 | 19,400,713 |
| NESTLE | 2,200.00 | 2,200.00 | 2420.00 | 2420.00 | 2,420.00 | 220.00 | 9.09% | 80 | 127,675 | 308,973,042 |
| NGXGROUP | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | (4.00) | -3.57% | 1513 | 4,646,082 | 520,305,137 |
| NIDF | 115.40 | 115.40 | 0.00 | 0.00 | 115.40 | 0.00 | 0.00% | 317 | 393,494 | 45,258,338 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 71 | 211,299 | 15,161,952 |
| NPFMCRFBK | 6.05 | 6.05 | 6.05 | 5.99 | 5.99 | (0.06) | -1.00% | 134 | 1,317,994 | 7,853,084 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 6 | 10,000 | 1,035,513 |
| NSLTECH | 1.15 | 1.26 | 1.26 | 1.21 | 1.26 | 0.11 | 8.73% | 295 | 24,245,545 | 30,491,430 |
| OANDO | 39.00 | 39.00 | 39.20 | 38.50 | 39.05 | 0.05 | 0.13% | 850 | 11,598,148 | 450,916,666 |
| OKOMUOIL | 1206.50 | 1206.50 | 0.00 | 0.00 | 1206.50 | 0.00 | 0.00% | 610 | 234,489 | 307,563,151 |
| OMATEK | 3.19 | 3.50 | 3.50 | 3.00 | 3.08 | (0.11) | -3.57% | 943 | 29,054,234 | 94,764,365 |
| PREMPAINTS | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00% | 1 | 1,000 | 12,100 |
| PRESCO | 1700.00 | 1700.00 | 0.00 | 0.00 | 1700.00 | 0.00 | 0.00% | 541 | 392,104 | 670,115,240 |
| PRESTIGE | 1.58 | 1.58 | 1.64 | 1.58 | 1.64 | 0.06 | 3.66% | 116 | 2,995,126 | 4,821,060 |
| PZ | 63.00 | 63.00 | 68.90 | 63.00 | 68.80 | 5.80 | 8.43% | 634 | 7,481,501 | 486,445,143 |
| REDSTAREX | 18.80 | 18.80 | 20.50 | 18.50 | 20.50 | 1.70 | 8.29% | 110 | 1,199,241 | 22,726,777 |
| REGALINS | 1.21 | 1.21 | 1.23 | 1.20 | 1.23 | 0.02 | 1.63% | 162 | 5,875,736 | 7,123,087 |
| ROYALEX | 2.02 | 2.02 | 2.17 | 2.06 | 2.10 | 0.08 | 3.81% | 136 | 5,018,995 | 10,519,289 |
| RTBRISCOE | 15.27 | 16.79 | 16.79 | 13.80 | 14.40 | (0.87) | -6.04% | 1177 | 19,890,253 | 313,855,941 |
| SCOA | 38.15 | 38.15 | 0.00 | 0.00 | 38.15 | 0.00 | 0.00% | 69 | 77,844 | 3,166,816 |
| SEPLAT | 7,370.00 | 7,370.00 | 0.00 | 0.00 | 7,370.00 | 0.00 | 0.00% | 393 | 126,313 | 1,021,669,812 |
| SKYAVN | 150.00 | 150.00 | 0.00 | 0.00 | 150.00 | 0.00 | 0.00% | 98 | 488,948 | 67,566,849 |
| SOVRENINS | 3.06 | 3.06 | 3.06 | 2.95 | 2.95 | (0.11) | -3.73% | 177 | 6,615,876 | 19,947,276 |
| STANBIC | 117.70 | 117.70 | 0.00 | 0.00 | 117.70 | 0.00 | 0.00% | 278 | 375,384 | 46,399,369 |
| STERLINGNG | 8.10 | 8.10 | 8.40 | 7.40 | 7.65 | (0.45) | -5.88% | 792 | 26,534,347 | 205,306,531 |
| SUNUASSUR | 4.77 | 4.77 | 4.77 | 4.70 | 4.70 | (0.07) | -1.49% | 69 | 1,193,332 | 5,600,946 |
| TANTALIZER | 5.32 | 5.85 | 5.85 | 5.52 | 5.85 | 0.53 | 9.06% | 1456 | 85,322,097 | 498,745,823 |
| TIP | 20.65 | 20.65 | 21.00 | 19.45 | 19.45 | (1.20) | -6.17% | 836 | 7,799,005 | 162,221,044 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 60 | 2,478 | 1,427,328 |
| TRANSCOHOT | 174.50 | 174.50 | 190.90 | 190.90 | 190.90 | 16.40 | 8.59% | 107 | 395,916 | 72,318,071 |
| TRANSCORP | 50.00 | 50.00 | 50.70 | 50.00 | 50.70 | 0.70 | 1.38% | 324 | 3,086,939 | 156,046,338 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 5,000 | 11,800 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 97 | 212,539 | 58,724,526 |
| TRIPPLEG | 6.65 | 6.65 | 0.00 | 0.00 | 6.65 | 0.00 | 0.00% | 60 | 455,870 | 3,039,681 |
| UACN | 92.60 | 92.60 | 92.10 | 92.00 | 92.10 | (0.50) | -0.54% | 183 | 3,929,816 | 361,666,601 |
| UBA | 46.05 | 46.05 | 47.00 | 46.05 | 47.00 | 0.95 | 2.02% | 1594 | 17,329,355 | 807,147,269 |
| UCAP | 20.00 | 20.00 | 20.55 | 19.25 | 20.35 | 0.35 | 1.72% | 446 | 16,723,875 | 334,581,108 |
| UNILEVER | 78.00 | 78.00 | 80.00 | 80.00 | 80.00 | 2.00 | 2.50% | 205 | 2,020,379 | 162,515,825 |
| UNIONDICON | 15.75 | 15.75 | 17.30 | 17.30 | 17.30 | 1.55 | 8.96% | 34 | 805,101 | 13,928,247 |
| UNIVINSURE | 1.58 | 1.58 | 1.65 | 1.48 | 1.50 | (0.08) | -5.33% | 309 | 18,048,655 | 27,374,761 |
| UPDC | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | (0.20) | -3.45% | 197 | 1,555,330 | 9,100,047 |
| UPL | 5.95 | 5.95 | 6.00 | 6.00 | 6.00 | 0.05 | 0.83% | 56 | 484,094 | 2,989,198 |
| VERITASKAP | 2.27 | 2.27 | 2.43 | 2.25 | 2.38 | 0.11 | 4.62% | 353 | 17,854,656 | 42,190,584 |
| VFDGROUP | 14.15 | 14.15 | 14.20 | 14.00 | 14.10 | (0.05) | -0.35% | 449 | 4,183,288 | 59,280,205 |
| VITAFOAM | 105.80 | 105.80 | 0.00 | 0.00 | 105.80 | 0.00 | 0.00% | 478 | 2,499,645 | 263,756,881 |
| WAPCO | 186.80 | 186.80 | 189.50 | 186.00 | 186.00 | (0.80) | -0.43% | 1387 | 13,107,348 | 2,437,856,404 |
| WAPIC | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | (0.04) | -1.14% | 118 | 1,022,194 | 3,566,194 |
| WEMABANK | 26.00 | 26.00 | 26.40 | 25.55 | 26.00 | 0.00 | 0.00% | 873 | 14,840,542 | 385,407,394 |
| ZENITHBANK | 76.10 | 76.10 | 79.00 | 76.10 | 77.85 | 1.75 | 2.25% | 2366 | 34,764,678 | 2,708,704,515 |
| ZICHIS | 8.12 | 8.12 | 8.93 | 8.93 | 8.93 | 0.81 | 9.07% | 5 | 5,983,000 | 53,428,190 |
| TOTAL TRANSACTION | 121,646 | 1,873,278,268 | 67,939,283,048 | |||||||
| VETINDETF | 230.00 | 252.80 | 253.00 | 207.00 | 253.00 | 23.00 | 9.09% | 433 | 300,006 | 68,926,575 |
| TOTAL TRANSACTION | 2,071 | 1,896,062 | 343,109,137 |
drive.google.com/file/d/11FKl3y58KY1Bne-nEI_GZotjbddI6GUB/view?usp=sharing↗
