| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 41 | 42,782 | 299,657.20 |
| ABCTRANS | 4.24 | 4.24 | 0.00 | 0.00 | 4.24 | 0.00 | 0.00 | 69 | 243,419 | 977,215.72 |
| ACADEMY | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00 | 31 | 153,007 | 1,153,583.50 |
| ACCESSCORP | 23.00 | 23.00 | 23.50 | 23.00 | 23.00 | 0.00 | 0.00 | 1163 | 39,421,475 | 915,461,398.85 |
| AFRIPRUD | 14.70 | 14.70 | 14.35 | 14.35 | 14.35 | -0.35 | -2.38 | 95 | 697,191 | 10,062,025.20 |
| AIICO | 3.56 | 3.56 | 3.80 | 3.53 | 3.55 | -0.01 | -0.28 | 467 | 7,247,003 | 26,195,699.23 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 8 | 3,030 | 21,733.20 |
| ARADEL | 710.00 | 710.00 | 717.50 | 717.50 | 717.50 | 7.50 | 1.06 | 826 | 1,805,911 | 1,291,039,255.80 |
| ASOSAVINGS | 1.06 | 1.09 | 1.09 | 0.96 | 0.96 | -0.10 | -9.43 | 415 | 21,865,662 | 21,522,158.86 |
| AUSTINLAZ | 2.90 | 2.90 | 0.00 | 0.00 | 2.90 | 0.00 | 0.00 | 5 | 402 | 1,124.63 |
| BERGER | 41.00 | 41.00 | 0.00 | 0.00 | 41.00 | 0.00 | 0.00 | 87 | 42,396 | 1,648,748.20 |
| BETAGLAS | 437.40 | 437.40 | 393.70 | 393.70 | 393.70 | -43.70 | -9.99 | 242 | 218,543 | 86,040,379.10 |
| BUACEMENT | 180.00 | 180.00 | 0.00 | 0.00 | 180.00 | 0.00 | 0.00 | 388 | 113,488 | 18,490,276.50 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 419 | 38,589 | 26,058,656.20 |
| CADBURY | 62.55 | 62.55 | 0.00 | 0.00 | 62.55 | 0.00 | 0.00 | 215 | 1,023,793 | 58,392,349.65 |
| CAP | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 29 | 339,267 | 23,425,982.30 |
| CAVERTON | 5.00 | 5.00 | 5.05 | 5.05 | 5.05 | 0.05 | 1.00 | 56 | 761,332 | 3,916,790.05 |
| CHAMPION | 15.95 | 15.95 | 0.00 | 0.00 | 15.95 | 0.00 | 0.00 | 129 | 707,118 | 10,280,854.65 |
| CHAMS | 3.30 | 3.30 | 3.24 | 3.00 | 3.00 | -0.30 | -9.09 | 389 | 10,127,699 | 31,250,914.10 |
| CILEASING | 6.20 | 6.20 | 5.58 | 5.58 | 5.58 | -0.62 | -10.00 | 26 | 283,511 | 1,596,775.40 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 6 | 5,357 | 589,270.00 |
| CONHALLPLC | 4.40 | 4.40 | 4.50 | 4.03 | 4.04 | -0.36 | -8.18 | 68 | 1,823,699 | 7,653,408.45 |
| CONOIL | 190.70 | 190.70 | 0.00 | 0.00 | 190.70 | 0.00 | 0.00 | 106 | 94,574 | 17,693,418.30 |
| CORNERST | 5.68 | 5.68 | 6.18 | 6.18 | 6.18 | 0.50 | 8.80 | 194 | 4,285,933 | 25,421,908.50 |
| CUSTODIAN | 42.45 | 42.45 | 0.00 | 0.00 | 42.45 | 0.00 | 0.00 | 141 | 2,309,495 | 91,300,994.30 |
| CUTIX | 3.22 | 3.22 | 3.30 | 3.10 | 3.20 | -0.02 | -0.62 | 246 | 5,010,583 | 15,974,359.39 |
| CWG | 16.80 | 16.80 | 16.20 | 15.65 | 16.20 | -0.60 | -3.57 | 179 | 2,452,131 | 38,781,298.90 |
| DAARCOMM | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00 | 67 | 641,026 | 627,903.76 |
| DANGCEM | 660.00 | 660.00 | 0.00 | 0.00 | 660.00 | 0.00 | 0.00 | 628 | 211,303 | 125,513,982.00 |
| DANGSUGAR | 58.00 | 58.00 | 55.60 | 55.60 | 55.60 | -2.40 | -4.14 | 761 | 3,643,252 | 203,027,147.50 |
| DEAPCAP | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -0.10 | -5.71 | 52 | 853,989 | 1,416,208.08 |
| ELLAHLAKES | 11.50 | 11.50 | 11.80 | 11.36 | 11.36 | -0.14 | -1.22 | 414 | 6,386,066 | 73,714,456.92 |
| ENAMELWA | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 14 | 14,160 | 622,631.05 |
| ETERNA | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -0.50 | -1.39 | 116 | 489,624 | 16,836,720.10 |
| ETI | 38.20 | 38.20 | 37.50 | 37.50 | 37.50 | -0.70 | -1.83 | 93 | 1,767,570 | 66,300,126.45 |
| ETRANZACT | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 0.00 | 0.00 | 52 | 128,762 | 1,617,081.95 |
| EUNISELL | 64.90 | 64.90 | 0.00 | 0.00 | 64.90 | 0.00 | 0.00 | 222 | 835,017 | 51,677,140.05 |
| FCMB | 10.50 | 10.50 | 10.50 | 10.00 | 10.00 | -0.50 | -4.76 | 1052 | 40,404,898 | 423,166,975.55 |
| FIDELITYBK | 19.00 | 19.00 | 19.00 | 18.80 | 19.00 | 0.00 | 0.00 | 728 | 8,164,449 | 154,647,909.85 |
| FIDSON | 42.00 | 42.00 | 0.00 | 0.00 | 42.00 | 0.00 | 0.00 | 175 | 126,982 | 4,809,394.65 |
| FIRSTHOLDCO | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00 | 274 | 7,553,983 | 238,050,610.90 |
| FTNCOCOA | 4.96 | 4.96 | 4.90 | 4.80 | 4.80 | -0.16 | -3.23 | 156 | 1,969,070 | 9,531,925.56 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 41 | 2,103 | 2,160,622.20 |
| GTCO | 85.15 | 85.15 | 87.00 | 85.60 | 85.95 | 0.80 | 0.94 | 1498 | 28,511,310 | 2,459,527,171.65 |
| GUINEAINS | 1.18 | 1.18 | 1.23 | 1.16 | 1.23 | 0.05 | 4.24 | 150 | 1,576,342 | 1,856,224.55 |
| GUINNESS | 176.00 | 176.00 | 0.00 | 0.00 | 176.00 | 0.00 | 0.00 | 97 | 22,625 | 3,891,099.95 |
| HMCALL | 4.29 | 4.29 | 4.25 | 3.90 | 4.25 | -0.04 | -0.93 | 30 | 1,015,363 | 4,189,694.99 |
| HONYFLOUR | 19.75 | 19.75 | 20.90 | 20.90 | 20.90 | 1.15 | 5.82 | 422 | 1,699,574 | 33,846,834.95 |
| IKEJAHOTEL | 17.35 | 17.35 | 0.00 | 0.00 | 17.35 | 0.00 | 0.00 | 54 | 93,630 | 1,763,001.95 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 15 | 57,786 | 1,718,985.90 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 5 | 31,665 | 202,462.20 |
| INTBREW | 13.05 | 13.05 | 12.55 | 12.00 | 12.00 | -1.05 | -8.05 | 147 | 1,781,746 | 22,115,505.90 |
| INTENEGINS | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00 | 0.00 | 40 | 1,059,259 | 2,868,641.25 |
| JAIZBANK | 4.40 | 4.40 | 4.57 | 4.40 | 4.50 | 0.10 | 2.27 | 284 | 3,527,329 | 15,781,832.25 |
| JAPAULGOLD | 2.20 | 2.20 | 2.20 | 2.06 | 2.16 | -0.04 | -1.82 | 172 | 8,023,255 | 17,138,842.13 |
| JBERGER | 151.80 | 151.80 | 161.00 | 140.00 | 140.00 | -11.80 | -7.77 | 294 | 2,565,766 | 369,014,990.60 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 18 | 53,487 | 279,233.05 |
| LASACO | 2.61 | 2.61 | 0.00 | 0.00 | 2.61 | 0.00 | 0.00 | 73 | 1,380,342 | 3,513,747.59 |
| LEARNAFRCA | 5.85 | 5.85 | 0.00 | 0.00 | 5.85 | 0.00 | 0.00 | 24 | 117,725 | 698,437.26 |
| LEGENDINT | 5.35 | 5.35 | 5.84 | 5.84 | 5.84 | 0.49 | 9.16 | 40 | 584,966 | 3,335,441.56 |
| LINKASSURE | 1.85 | 1.85 | 2.00 | 1.81 | 2.00 | 0.15 | 8.11 | 124 | 2,343,435 | 4,300,266.89 |
| LIVESTOCK | 7.40 | 7.40 | 0.00 | 0.00 | 7.40 | 0.00 | 0.00 | 86 | 312,975 | 2,186,823.85 |
| MANSARD | 13.30 | 13.30 | 13.35 | 13.30 | 13.30 | 0.00 | 0.00 | 112 | 3,639,284 | 48,500,658.70 |
| MAYBAKER | 17.65 | 17.65 | 0.00 | 0.00 | 17.65 | 0.00 | 0.00 | 85 | 185,097 | 3,095,935.65 |
| MBENEFIT | 3.80 | 3.80 | 3.80 | 3.60 | 3.70 | -0.10 | -2.63 | 125 | 3,773,278 | 13,872,314.99 |
| MEYER | 16.15 | 16.15 | 0.00 | 0.00 | 16.15 | 0.00 | 0.00 | 12 | 24,935 | 365,704.35 |
| MTNN | 520.10 | 520.10 | 489.20 | 489.20 | 489.20 | -30.90 | -5.94 | 2035 | 2,202,930 | 1,078,328,718.70 |
| MULTIVERSE | 13.00 | 13.00 | 0.00 | 0.00 | 13.00 | 0.00 | 0.00 | 15 | 106,198 | 1,449,596.80 |
| NAHCO | 113.00 | 113.00 | 109.95 | 107.00 | 109.95 | -3.05 | -2.70 | 205 | 1,811,325 | 197,282,892.90 |
| NASCON | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00 | 163 | 1,111,934 | 101,632,209.35 |
| NB | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 235 | 1,107,354 | 76,691,980.80 |
| NCR | 16.00 | 16.00 | 17.60 | 17.60 | 17.60 | 1.60 | 10.00 | 24 | 220,612 | 3,806,303.70 |
| NEIMETH | 5.30 | 5.30 | 5.30 | 5.20 | 5.20 | -0.10 | -1.89 | 98 | 1,431,276 | 7,605,507.10 |
| NEM | 28.00 | 28.00 | 0.00 | 0.00 | 28.00 | 0.00 | 0.00 | 83 | 422,368 | 11,876,684.55 |
| NESTLE | 1730.00 | 1730.00 | 0.00 | 0.00 | 1730.00 | 0.00 | 0.00 | 145 | 51,384 | 87,087,546.00 |
| NGXGROUP | 56.55 | 56.55 | 0.00 | 0.00 | 56.55 | 0.00 | 0.00 | 142 | 469,396 | 25,757,323.85 |
| NIDF | 113.00 | 113.00 | 115.00 | 115.00 | 115.00 | 2.00 | 1.77 | 233 | 491,802 | 55,808,537.30 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 33 | 217,989 | 16,587,853.35 |
| NPFMCRFBK | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -0.09 | -3.00 | 37 | 550,295 | 1,569,104.59 |
| NSLTECH | 0.82 | 0.82 | 0.84 | 0.74 | 0.80 | -0.02 | -2.44 | 143 | 22,433,083 | 17,069,492.93 |
| OANDO | 43.25 | 43.25 | 43.25 | 42.00 | 42.00 | -1.25 | -2.89 | 562 | 2,656,335 | 112,144,858.15 |
| OKOMUOIL | 1,110.00 | 1,110.00 | 0.00 | 0.00 | 1,110.00 | 0.00 | 0.00 | 461 | 152,608 | 158,082,386.70 |
| OMATEK | 1.30 | 1.30 | 1.30 | 1.21 | 1.21 | -0.09 | -6.92 | 67 | 2,385,083 | 2,982,219.02 |
| PRESCO | 1480.00 | 1480.00 | 0.00 | 0.00 | 1480.00 | 0.00 | 0.00 | 365 | 276,222 | 399,038,030.50 |
| PRESTIGE | 1.60 | 1.60 | 1.56 | 1.53 | 1.53 | -0.07 | -4.38 | 56 | 2,839,866 | 4,393,099.27 |
| PZ | 39.00 | 39.00 | 39.50 | 39.50 | 39.50 | 0.50 | 1.28 | 321 | 2,115,774 | 83,863,735.70 |
| REDSTAREX | 10.20 | 10.20 | 0.00 | 0.00 | 10.20 | 0.00 | 0.00 | 20 | 72,508 | 707,770.85 |
| REGALINS | 1.20 | 1.20 | 1.20 | 1.18 | 1.18 | -0.02 | -1.67 | 49 | 2,552,825 | 3,043,225.98 |
| ROYALEX | 2.00 | 2.00 | 2.00 | 1.80 | 1.94 | -0.06 | -3.00 | 97 | 5,500,467 | 10,475,751.83 |
| RTBRISCOE | 3.53 | 3.53 | 3.25 | 3.18 | 3.18 | -0.35 | -9.92 | 32 | 987,157 | 3,165,390.49 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 32 | 77,167 | 575,534.41 |
| SEPLAT | 5917.20 | 5917.20 | 0.00 | 0.00 | 5917.20 | 0.00 | 0.00 | 158 | 29,321 | 166,311,780.50 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 70 | 30,076 | 11,670,062.10 |
| SKYAVN | 89.55 | 89.55 | 80.60 | 80.60 | 80.60 | -8.95 | -9.99 | 64 | 1,021,426 | 82,326,935.60 |
| SOVRENINS | 3.69 | 3.69 | 3.69 | 3.33 | 3.33 | -0.36 | -9.76 | 121 | 5,777,373 | 20,361,845.48 |
| STANBIC | 112.35 | 112.35 | 0.00 | 0.00 | 112.35 | 0.00 | 0.00 | 247 | 385,815 | 43,183,409.95 |
| STERLINGNG | 8.00 | 8.00 | 7.90 | 7.25 | 7.90 | -0.10 | -1.25 | 452 | 81,659,894 | 628,473,175.60 |
| SUNUASSUR | 4.96 | 4.96 | 4.95 | 4.91 | 4.95 | -0.01 | -0.20 | 49 | 1,112,261 | 5,461,567.48 |
| TANTALIZER | 2.29 | 2.29 | 2.34 | 2.20 | 2.34 | 0.05 | 2.18 | 71 | 4,021,503 | 8,905,939.07 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 42 | 1,966 | 1,132,416.00 |
| TRANSCOHOT | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00 | 35 | 4,911 | 782,582.10 |
| TRANSCORP | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | -5.00 | -10.00 | 228 | 1,812,383 | 81,973,722.45 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 5 | 5,165 | 10,141.40 |
| TRANSPOWER | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00 | 40 | 7,522 | 2,315,271.60 |
| TRIPPLEG | 4.91 | 4.91 | 0.00 | 0.00 | 4.91 | 0.00 | 0.00 | 10 | 19,690 | 87,169.00 |
| UACN | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | -5.00 | -7.69 | 186 | 8,003,162 | 480,332,427.75 |
| UBA | 39.50 | 39.50 | 40.50 | 39.95 | 40.45 | 0.95 | 2.41 | 909 | 22,585,939 | 909,226,221.30 |
| UCAP | 17.95 | 17.95 | 18.20 | 17.55 | 17.55 | -0.40 | -2.23 | 280 | 3,452,373 | 61,616,139.10 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 22 | 6,720 | 348,618.10 |
| UNILEVER | 73.70 | 73.70 | 0.00 | 0.00 | 73.70 | 0.00 | 0.00 | 85 | 111,421 | 8,288,539.00 |
| UNIONDICON | 7.75 | 7.75 | 0.00 | 0.00 | 7.75 | 0.00 | 0.00 | 9 | 76,596 | 579,401.50 |
| UNIVINSURE | 1.21 | 1.21 | 1.21 | 1.14 | 1.17 | -0.04 | -3.31 | 80 | 12,714,014 | 14,702,272.95 |
| UPDC | 5.54 | 5.54 | 6.00 | 5.03 | 6.00 | 0.46 | 8.30 | 187 | 2,751,091 | 14,928,614.33 |
| UPDCREIT | 7.05 | 7.05 | 7.05 | 6.85 | 6.85 | -0.20 | -2.84 | 114 | 1,098,928 | 7,707,844.75 |
| UPL | 5.00 | 5.05 | 5.05 | 5.05 | 5.05 | 0.05 | 1.00 | 57 | 2,036,217 | 10,527,478.95 |
| VERITASKAP | 1.98 | 1.98 | 1.99 | 1.95 | 1.95 | -0.03 | -1.52 | 74 | 2,863,334 | 5,649,830.98 |
| VFDGROUP | 10.90 | 10.90 | 0.00 | 0.00 | 10.90 | 0.00 | 0.00 | 171 | 2,699,404 | 28,605,043.25 |
| VITAFOAM | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00 | 162 | 678,018 | 57,606,650.65 |
| WAPCO | 140.00 | 140.00 | 130.60 | 130.00 | 130.00 | -10.00 | -7.14 | 374 | 2,112,944 | 276,893,816.40 |
| WAPIC | 2.90 | 2.90 | 2.90 | 2.85 | 2.85 | -0.05 | -1.72 | 90 | 4,724,618 | 13,644,781.64 |
| WEMABANK | 20.45 | 20.45 | 19.70 | 18.55 | 19.70 | -0.75 | -3.67 | 348 | 6,878,880 | 132,262,451.05 |
| ZENITHBANK | 61.55 | 61.55 | 62.00 | 60.50 | 60.80 | -0.75 | -1.22 | 1755 | 53,667,313 | 3,280,801,228.55 |
| TOTAL TRANSACTION | 26,940 | 511,285,054 | 15,930,778,058.31 |
