| 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% | 79 | 478,717 | 4,452,068 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 245 | 601,645 | 3,686,544 |
| ACADEMY | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00% | 57 | 99,701 | 785,247 |
| ACCESSCORP | 26.00 | 26.00 | 26.00 | 25.55 | 25.70 | (0.30) | -1.15% | 2027 | 61,445,297 | 1,591,542,373 |
| AFRIPRUD | 14.80 | 14.80 | 14.80 | 14.60 | 14.75 | (0.05) | -0.34% | 233 | 3,256,938 | 48,019,165 |
| AIICO | 4.23 | 4.23 | 4.24 | 4.14 | 4.14 | (0.09) | -2.13% | 592 | 7,633,595 | 31,900,786 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 5 | 325 | 811,525 |
| ALEX | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00% | 23 | 27,728 | 335,180 |
| ARADEL | 1340.00 | 1340.00 | 1210.30 | 1210.30 | 1210.30 | (129.70) | -9.68% | 1630 | 2,996,583 | 3,629,277,024 |
| AUSTINLAZ | 4.10 | 4.10 | 4.45 | 4.15 | 4.45 | 0.35 | 8.54% | 77 | 2,260,216 | 9,621,136 |
| BERGER | 70.60 | 70.60 | 71.80 | 71.80 | 71.80 | 1.20 | 1.70% | 163 | 495,308 | 34,980,982 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 494 | 75,794 | 37,827,097 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 3471 | 2,011,984 | 648,231,503 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 691 | 67,571 | 52,915,223 |
| CADBURY | 67.00 | 67.00 | 69.95 | 69.95 | 69.95 | 2.95 | 4.40% | 376 | 715,672 | 49,164,641 |
| CAP | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 86 | 299,624 | 27,239,800 |
| CAVERTON | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00% | 132 | 670,264 | 4,320,032 |
| CHAMPION | 16.60 | 16.60 | 16.25 | 16.25 | 16.25 | (0.35) | -2.11% | 217 | 2,115,791 | 34,571,184 |
| CHAMS | 4.00 | 4.00 | 4.10 | 3.90 | 4.02 | 0.02 | 0.50% | 621 | 28,456,776 | 114,264,304 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 17 | 53,213 | 717,348 |
| CILEASING | 6.95 | 6.95 | 7.00 | 6.60 | 6.95 | 0.00 | 0.00% | 84 | 3,294,566 | 22,704,966 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 16 | 5,133 | 581,005 |
| CONHALLPLC | 5.06 | 5.06 | 4.98 | 4.77 | 4.98 | (0.08) | -1.58% | 95 | 3,508,305 | 16,934,440 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 224 | 62,433 | 11,958,345 |
| CORNERST | 5.50 | 5.50 | 5.79 | 5.40 | 5.79 | 0.29 | 5.27% | 91 | 1,797,301 | 9,994,818 |
| CUSTODIAN | 77.00 | 77.00 | 78.50 | 75.10 | 78.50 | 1.50 | 1.95% | 280 | 2,053,603 | 156,174,265 |
| CUTIX | 3.49 | 3.49 | 3.60 | 3.35 | 3.49 | 0.00 | 0.00% | 250 | 2,856,919 | 9,870,898 |
| CWG | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.00 | 0.00% | 235 | 1,157,089 | 24,550,826 |
| DAARCOMM | 2.00 | 2.00 | 2.01 | 1.81 | 1.85 | (0.15) | -7.50% | 174 | 2,452,594 | 4,627,712 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 2569 | 75,235,190 | 56,476,725,072 |
| DANGSUGAR | 70.15 | 70.15 | 72.95 | 72.05 | 72.95 | 2.80 | 3.99% | 1308 | 10,114,743 | 732,952,305 |
| DEAPCAP | 6.90 | 6.90 | 6.94 | 6.25 | 6.45 | (0.45) | -6.52% | 270 | 5,268,998 | 34,331,491 |
| ELLAHLAKES | 12.20 | 12.20 | 12.10 | 12.05 | 12.10 | (0.10) | -0.82% | 323 | 3,522,241 | 42,580,887 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 7 | 4,289 | 173,884 |
| ETERNA | 38.60 | 38.60 | 36.90 | 36.90 | 36.90 | (1.70) | -4.40% | 284 | 575,766 | 21,259,833 |
| ETI | 46.00 | 46.00 | 0.00 | 0.00 | 46.00 | 0.00 | 0.00% | 99 | 115,465 | 5,496,584 |
| ETRANZACT | 18.10 | 18.10 | 19.70 | 19.60 | 19.60 | 1.50 | 8.29% | 253 | 1,634,782 | 31,901,231 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 32 | 1,852 | 240,019 |
| FCMB | 12.70 | 12.70 | 12.95 | 12.60 | 12.85 | 0.15 | 1.18% | 690 | 15,024,061 | 192,169,671 |
| FIDELITYBK | 19.35 | 19.35 | 19.25 | 19.10 | 19.15 | (0.20) | -1.03% | 700 | 19,418,893 | 372,902,292 |
| FIDSON | 105.35 | 105.35 | 0.00 | 0.00 | 105.35 | 0.00 | 0.00% | 943 | 576,258 | 56,946,327 |
| FIRSTHOLDCO | 52.00 | 52.00 | 53.00 | 51.50 | 53.00 | 1.00 | 1.92% | 681 | 10,725,036 | 559,187,798 |
| FTGINSURE | 1.28 | 1.28 | 1.38 | 1.27 | 1.27 | (0.01) | -0.78% | 259 | 15,680,841 | 20,743,719 |
| FTNCOCOA | 6.18 | 6.18 | 6.15 | 6.15 | 6.15 | (0.03) | -0.49% | 254 | 1,154,716 | 6,899,342 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 36 | 37,346 | 38,369,280 |
| GTCO | 123.50 | 123.50 | 123.70 | 114.35 | 114.35 | (9.15) | -7.41% | 2385 | 48,890,329 | 5,974,966,537 |
| GUINEAINS | 1.31 | 1.31 | 1.33 | 1.31 | 1.33 | 0.02 | 1.53% | 81 | 1,684,828 | 2,254,088 |
| GUINNESS | 385.00 | 385.00 | 423.20 | 423.20 | 423.20 | 38.20 | 9.92% | 503 | 280,359 | 115,705,599 |
| HMCALL | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 0.00 | 0.00% | 42 | 83,450 | 333,740 |
| HONYFLOUR | 20.10 | 20.10 | 21.70 | 21.00 | 21.00 | 0.90 | 4.48% | 524 | 2,857,290 | 60,386,599 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 131 | 477,758 | 19,084,779 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 42 | 118,489 | 4,338,750 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 14 | 5,707 | 118,184 |
| INTBREW | 14.00 | 14.00 | 14.80 | 14.00 | 14.05 | 0.05 | 0.36% | 187 | 3,568,515 | 51,506,781 |
| INTENEGINS | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00% | 50 | 445,710 | 1,311,369 |
| JAIZBANK | 11.00 | 11.00 | 11.25 | 10.99 | 11.00 | 0.00 | 0.00% | 1767 | 13,489,757 | 149,017,121 |
| JAPAULGOLD | 3.60 | 3.60 | 3.65 | 3.45 | 3.55 | (0.05) | -1.39% | 581 | 19,696,656 | 70,555,997 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 221 | 1,128,021 | 293,177,419 |
| JOHNHOLT | 10.80 | 10.80 | 11.85 | 11.80 | 11.85 | 1.05 | 9.72% | 114 | 757,940 | 8,695,763 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 9 | 26,650 | 174,291 |
| LASACO | 2.27 | 2.27 | 2.33 | 2.25 | 2.27 | 0.00 | 0.00% | 94 | 1,867,142 | 4,244,276 |
| LEARNAFRCA | 8.95 | 8.95 | 9.35 | 9.35 | 9.35 | 0.40 | 4.47% | 76 | 1,122,613 | 10,429,389 |
| LEGENDINT | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00% | 56 | 669,601 | 3,979,457 |
| LINKASSURE | 1.50 | 1.50 | 1.64 | 1.54 | 1.64 | 0.14 | 9.33% | 120 | 3,708,176 | 5,794,769 |
| LIVESTOCK | 7.50 | 7.50 | 8.10 | 7.70 | 8.10 | 0.60 | 8.00% | 278 | 4,738,470 | 37,704,367 |
| LIVINGTRUST | 5.24 | 5.24 | 4.80 | 4.80 | 4.80 | (0.44) | -8.40% | 59 | 1,030,222 | 4,952,871 |
| MANSARD | 15.20 | 15.20 | 0.00 | 0.00 | 15.20 | 0.00 | 0.00% | 171 | 790,239 | 12,350,077 |
| MAYBAKER | 41.50 | 41.50 | 41.50 | 41.00 | 41.00 | (0.50) | -1.20% | 530 | 1,660,834 | 68,750,545 |
| MBENEFIT | 4.50 | 4.50 | 4.80 | 4.30 | 4.55 | 0.05 | 1.11% | 457 | 14,851,919 | 67,526,918 |
| MCNICHOLS | 6.00 | 6.00 | 6.15 | 6.00 | 6.15 | 0.15 | 2.50% | 141 | 2,495,877 | 15,196,597 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 335 | 733,941 | 42,848,239 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 29 | 44,694 | 757,263 |
| MORISON | 10.87 | 10.87 | 0.00 | 0.00 | 10.87 | 0.00 | 0.00% | 20 | 230,746 | 2,485,868 |
| MTNN | 760.00 | 760.00 | 759.90 | 758.00 | 758.00 | (2.00) | -0.26% | 5609 | 9,174,091 | 6,939,897,623 |
| MULTIVERSE | 16.65 | 16.65 | 0.00 | 0.00 | 16.65 | 0.00 | 0.00% | 47 | 106,118 | 1,903,970 |
| NAHCO | 175.60 | 175.60 | 174.50 | 161.30 | 174.50 | (1.10) | -0.63% | 451 | 2,508,495 | 430,703,617 |
| NASCON | 146.15 | 146.15 | 146.00 | 145.25 | 145.25 | (0.90) | -0.62% | 361 | 4,123,128 | 577,370,092 |
| NB | 76.00 | 76.00 | 78.00 | 75.00 | 75.50 | (0.50) | -0.66% | 533 | 7,438,401 | 566,299,791 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 78 | 16,504 | 2,958,798 |
| NEIMETH | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | (0.10) | -0.97% | 247 | 1,784,682 | 18,308,872 |
| NEM | 33.10 | 33.10 | 33.00 | 33.00 | 33.00 | (0.10) | -0.30% | 148 | 1,491,453 | 49,323,749 |
| NESTLE | 3,250.00 | 3,250.00 | 3395.00 | 3250.00 | 3,395.00 | 145.00 | 4.46% | 445 | 2,088,386 | 6,769,693,208 |
| NGXGROUP | 186.85 | 186.85 | 178.50 | 178.50 | 178.50 | (8.35) | -4.47% | 1887 | 4,215,783 | 766,540,808 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 218 | 413,193 | 49,992,737 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 27 | 6,834 | 488,631 |
| NPFMCRFBK | 7.10 | 7.10 | 7.02 | 7.00 | 7.02 | (0.08) | -1.13% | 132 | 1,501,362 | 10,587,375 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 26 | 15,150 | 1,576,799 |
| NSLTECH | 1.20 | 1.20 | 1.32 | 1.30 | 1.32 | 0.12 | 10.00% | 268 | 18,305,548 | 24,107,851 |
| OANDO | 47.00 | 47.00 | 47.25 | 46.90 | 47.15 | 0.15 | 0.32% | 722 | 5,270,209 | 248,278,311 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 645 | 158,726 | 252,186,385 |
| OMATEK | 2.35 | 2.35 | 2.53 | 2.36 | 2.36 | 0.01 | 0.43% | 149 | 2,525,405 | 6,132,079 |
| PREMPAINTS | 23.40 | 23.40 | 0.00 | 0.00 | 23.40 | 0.00 | 0.00% | 166 | 1,108,552 | 27,173,167 |
| PRESCO | 1875.60 | 1875.60 | 1701.10 | 1701.10 | 1701.10 | (174.50) | -9.30% | 1751 | 608,511 | 1,087,723,143 |
| PRESTIGE | 1.55 | 1.55 | 1.67 | 1.58 | 1.65 | 0.10 | 6.45% | 58 | 3,278,960 | 5,295,916 |
| PZ | 74.95 | 74.95 | 76.00 | 74.95 | 76.00 | 1.05 | 1.40% | 465 | 10,667,965 | 797,165,329 |
| REDSTAREX | 28.55 | 28.55 | 25.70 | 25.70 | 25.70 | (2.85) | -9.98% | 54 | 463,830 | 11,923,707 |
| REGALINS | 1.19 | 1.19 | 1.23 | 1.15 | 1.16 | (0.03) | -2.52% | 78 | 7,220,923 | 8,673,887 |
| ROYALEX | 1.80 | 1.80 | 1.87 | 1.77 | 1.85 | 0.05 | 2.78% | 115 | 6,985,833 | 12,720,403 |
| RTBRISCOE | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00% | 99 | 252,762 | 2,752,923 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 81 | 185,869 | 3,843,628 |
| SEPLAT | 9099.90 | 9099.90 | 0.00 | 0.00 | 9099.90 | 0.00 | 0.00% | 436 | 190,795 | 1,731,253,729 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 38 | 65,797 | 8,652,988 |
| SOVRENINS | 1.88 | 1.88 | 2.06 | 2.00 | 2.06 | 0.18 | 9.57% | 187 | 22,176,930 | 45,439,414 |
| STANBIC | 134.00 | 134.00 | 136.00 | 136.00 | 136.00 | 2.00 | 1.49% | 268 | 593,360 | 80,880,462 |
| STERLINGNG | 8.10 | 8.10 | 8.15 | 7.80 | 8.10 | 0.00 | 0.00% | 509 | 18,403,692 | 146,540,877 |
| SUNUASSUR | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | (0.07) | -1.59% | 32 | 493,932 | 2,146,535 |
| TANTALIZER | 4.40 | 4.40 | 4.60 | 4.28 | 4.28 | (0.12) | -2.73% | 276 | 7,742,091 | 34,663,247 |
| TIP | 20.20 | 20.20 | 0.00 | 0.00 | 20.20 | 0.00 | 0.00% | 423 | 2,135,303 | 42,819,652 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 73 | 3,530 | 2,033,280 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 97 | 16,478 | 3,133,886 |
| TRANSCORP | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00% | 253 | 651,031 | 31,427,676 |
| TRANSEXPR | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00% | 1 | 239 | 619 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 57 | 122,182 | 33,758,887 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 40 | 56,297 | 238,747 |
| UACN | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | (1.50) | -1.49% | 171 | 1,913,451 | 190,295,742 |
| UBA | 50.90 | 50.90 | 50.90 | 48.10 | 48.75 | (2.15) | -4.22% | 1956 | 26,945,296 | 1,331,150,125 |
| UCAP | 18.15 | 18.15 | 18.50 | 18.25 | 18.25 | 0.10 | 0.55% | 222 | 1,763,744 | 32,365,179 |
| UNILEVER | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00% | 234 | 225,963 | 19,629,394 |
| UNIONDICON | 14.80 | 14.80 | 0.00 | 0.00 | 14.80 | 0.00 | 0.00% | 46 | 180,023 | 2,766,647 |
| UNIVINSURE | 1.29 | 1.29 | 1.29 | 1.26 | 1.27 | (0.02) | -1.55% | 132 | 6,083,684 | 7,735,429 |
| UPDC | 5.10 | 5.15 | 5.15 | 4.95 | 5.10 | 0.00 | 0.00% | 134 | 2,351,072 | 11,826,844 |
| UPL | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 71 | 659,512 | 3,842,424 |
| VERITASKAP | 2.16 | 2.16 | 2.25 | 2.05 | 2.14 | (0.02) | -0.93% | 330 | 15,200,957 | 32,182,951 |
| VFDGROUP | 12.00 | 12.00 | 12.00 | 11.55 | 11.55 | (0.45) | -3.75% | 259 | 2,060,551 | 24,174,678 |
| VITAFOAM | 117.00 | 117.00 | 0.00 | 0.00 | 117.00 | 0.00 | 0.00% | 253 | 671,716 | 76,986,923 |
| WAPCO | 219.00 | 219.00 | 226.50 | 221.50 | 226.50 | 7.50 | 3.42% | 1411 | 7,135,385 | 1,593,274,739 |
| WAPIC | 3.25 | 3.25 | 3.24 | 3.14 | 3.15 | (0.10) | -3.08% | 105 | 96,415,112 | 303,866,677 |
| WEMABANK | 27.65 | 27.65 | 27.80 | 26.80 | 27.00 | (0.65) | -2.35% | 742 | 111,395,223 | 3,077,017,036 |
| ZENITHBANK | 111.15 | 111.15 | 111.95 | 108.05 | 110.00 | (1.15) | -1.03% | 3906 | 54,514,255 | 6,001,165,074 |
| VETINDETF | 95.60 | 95.60 | 105.00 | 86.10 | 105.00 | 9.40 | 9.83% | 177 | 247,049 | 22,903,693 |
| VSPBONDETF | 420.00 | 420.00 | 440.00 | 390.00 | 410.00 | (10.00) | -2.38% | 166 | 23,071 | 9,429,584 |
