| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.95 | 8.95 | 0.00 | 0.00 | 8.95 | 0.00 | 0.00% | 60 | 240,521 | 1,985,602 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 230 | 564,913 | 3,477,553 |
| ACADEMY | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00% | 40 | 63,621 | 515,293 |
| ACCESSCORP | 26.00 | 26.00 | 27.00 | 25.95 | 26.00 | 0.00 | 0.00% | 1811 | 232,980,471 | 6,060,332,693 |
| AFRIPRUD | 13.60 | 13.60 | 14.10 | 13.15 | 13.35 | (0.25) | -1.84% | 295 | 3,665,250 | 49,665,697 |
| AIICO | 4.20 | 4.20 | 4.19 | 4.05 | 4.17 | (0.03) | -0.71% | 444 | 8,448,364 | 34,815,061 |
| AIRTELAFRI | 2497.00 | 2497.00 | 0.00 | 0.00 | 2497.00 | 0.00 | 0.00% | 5 | 18 | 49,441 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 44 | 90,802 | 979,904 |
| ARADEL | 1265.00 | 1265.00 | 0.00 | 0.00 | 1265.00 | 0.00 | 0.00% | 1044 | 1,020,198 | 1,228,577,735 |
| AUSTINLAZ | 4.43 | 4.43 | 0.00 | 0.00 | 4.43 | 0.00 | 0.00% | 68 | 580,064 | 2,342,408 |
| BERGER | 75.90 | 75.90 | 0.00 | 0.00 | 75.90 | 0.00 | 0.00% | 93 | 41,375 | 2,835,683 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 505 | 578,048 | 276,708,501 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 1038 | 161,047 | 47,640,117 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 835 | 128,739 | 98,801,451 |
| CADBURY | 75.25 | 75.25 | 72.00 | 72.00 | 72.00 | (3.25) | -4.32% | 605 | 1,206,207 | 84,435,690 |
| CAP | 99.80 | 99.80 | 0.00 | 0.00 | 99.80 | 0.00 | 0.00% | 68 | 339,794 | 32,129,640 |
| CAVERTON | 6.00 | 5.95 | 6.00 | 5.95 | 6.00 | 0.00 | 0.00% | 74 | 705,714 | 4,234,464 |
| CHAMPION | 14.75 | 14.75 | 14.65 | 14.50 | 14.50 | (0.25) | -1.69% | 149 | 1,137,011 | 16,651,474 |
| CHAMS | 3.38 | 3.38 | 3.65 | 3.05 | 3.06 | (0.32) | -9.47% | 1168 | 47,514,291 | 154,551,923 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 21 | 20,538 | 254,061 |
| CILEASING | 6.60 | 6.60 | 0.00 | 0.00 | 6.60 | 0.00 | 0.00% | 54 | 539,575 | 3,645,918 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 6 | 1,742 | 210,682 |
| CONHALLPLC | 4.53 | 4.53 | 4.80 | 4.56 | 4.80 | 0.27 | 5.96% | 89 | 1,784,854 | 8,436,968 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 180 | 44,549 | 8,423,350 |
| CORNERST | 5.66 | 5.66 | 0.00 | 0.00 | 5.66 | 0.00 | 0.00% | 47 | 111,931 | 617,080 |
| CUSTODIAN | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00% | 189 | 464,464 | 33,339,084 |
| CUTIX | 3.25 | 3.25 | 3.25 | 3.01 | 3.10 | (0.15) | -4.62% | 298 | 5,799,657 | 18,358,891 |
| CWG | 19.20 | 19.20 | 21.05 | 19.90 | 21.05 | 1.85 | 9.64% | 315 | 1,681,512 | 34,864,238 |
| DAARCOMM | 1.72 | 1.72 | 1.65 | 1.55 | 1.65 | (0.07) | -4.07% | 281 | 16,476,727 | 25,955,190 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 1527 | 642,272 | 517,959,942 |
| DANGSUGAR | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | (1.00) | -1.52% | 1162 | 1,652,647 | 109,027,864 |
| DEAPCAP | 5.99 | 5.99 | 5.50 | 5.40 | 5.40 | (0.59) | -9.85% | 161 | 1,909,645 | 10,602,099 |
| ELLAHLAKES | 10.80 | 10.65 | 10.65 | 9.75 | 10.00 | (0.80) | -7.41% | 854 | 45,001,473 | 448,135,656 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 1 | 35 | 1,295 |
| ETERNA | 34.90 | 34.90 | 0.00 | 0.00 | 34.90 | 0.00 | 0.00% | 133 | 334,841 | 12,264,954 |
| ETI | 46.00 | 46.00 | 46.35 | 46.00 | 46.00 | 0.00 | 0.00% | 158 | 4,833,404 | 224,648,687 |
| ETRANZACT | 20.50 | 20.50 | 0.00 | 0.00 | 20.50 | 0.00 | 0.00% | 193 | 555,801 | 11,812,589 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 31 | 10,275 | 1,583,938 |
| FCMB | 12.00 | 12.00 | 12.40 | 11.60 | 12.05 | 0.05 | 0.42% | 751 | 11,321,595 | 133,935,348 |
| FIDELITYBK | 19.20 | 19.20 | 19.95 | 19.10 | 19.95 | 0.75 | 3.91% | 711 | 113,081,773 | 2,174,262,930 |
| FIDSON | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 958 | 813,657 | 74,520,337 |
| FIRSTHOLDCO | 54.55 | 54.55 | 52.55 | 51.05 | 51.75 | (2.80) | -5.13% | 635 | 4,778,185 | 249,055,779 |
| FTGINSURE | 1.31 | 1.31 | 1.44 | 1.18 | 1.18 | (0.13) | -9.92% | 274 | 15,432,836 | 19,880,827 |
| FTNCOCOA | 5.33 | 5.33 | 4.99 | 4.99 | 4.99 | (0.34) | -6.38% | 209 | 1,475,445 | 7,434,760 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 66 | 7,103 | 7,297,622 |
| GTCO | 125.00 | 125.00 | 135.00 | 125.00 | 129.00 | 4.00 | 3.20% | 3787 | 43,268,311 | 5,614,362,401 |
| GUINEAINS | 1.10 | 1.10 | 1.18 | 1.05 | 1.05 | (0.05) | -4.55% | 125 | 4,586,316 | 5,086,458 |
| GUINNESS | 423.20 | 423.20 | 0.00 | 0.00 | 423.20 | 0.00 | 0.00% | 240 | 300,735 | 114,957,861 |
| HMCALL | 3.90 | 3.90 | 3.80 | 3.65 | 3.65 | (0.25) | -6.41% | 52 | 510,130 | 1,905,909 |
| HONYFLOUR | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 330 | 1,151,429 | 23,406,178 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 45 | 72,338 | 2,539,244 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 16 | 7,314 | 246,920 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 6 | 30,225 | 631,703 |
| INTBREW | 13.60 | 13.60 | 12.55 | 12.25 | 12.50 | (1.10) | -8.09% | 252 | 11,217,941 | 138,575,833 |
| INTENEGINS | 3.15 | 3.15 | 0.00 | 0.00 | 3.15 | 0.00 | 0.00% | 52 | 416,202 | 1,347,742 |
| JAIZBANK | 10.00 | 10.00 | 10.10 | 10.00 | 10.05 | 0.05 | 0.50% | 1556 | 5,124,232 | 51,517,058 |
| JAPAULGOLD | 3.40 | 3.40 | 3.50 | 3.10 | 3.10 | (0.30) | -8.82% | 502 | 13,512,025 | 44,029,297 |
| JBERGER | 299.00 | 299.00 | 0.00 | 0.00 | 299.00 | 0.00 | 0.00% | 195 | 213,577 | 57,734,475 |
| JOHNHOLT | 13.95 | 13.95 | 15.30 | 12.60 | 14.45 | 0.50 | 3.58% | 246 | 2,589,570 | 35,018,674 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 10 | 28,800 | 188,352 |
| LASACO | 2.05 | 2.05 | 2.23 | 2.00 | 2.05 | 0.00 | 0.00% | 109 | 13,720,153 | 27,902,847 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 47 | 235,628 | 1,993,062 |
| LEGENDINT | 6.31 | 6.31 | 0.00 | 0.00 | 6.31 | 0.00 | 0.00% | 57 | 587,501 | 3,599,706 |
| LINKASSURE | 1.52 | 1.52 | 1.53 | 1.50 | 1.50 | (0.02) | -1.32% | 77 | 1,114,205 | 1,696,230 |
| LIVESTOCK | 6.80 | 6.80 | 7.45 | 7.25 | 7.45 | 0.65 | 9.56% | 210 | 3,160,023 | 23,367,901 |
| LIVINGTRUST | 4.80 | 4.80 | 0.00 | 0.00 | 4.80 | 0.00 | 0.00% | 31 | 283,646 | 1,264,440 |
| MANSARD | 15.90 | 15.90 | 15.00 | 15.00 | 15.00 | (0.90) | -5.66% | 97 | 483,169 | 7,379,529 |
| MAYBAKER | 35.00 | 35.00 | 0.00 | 0.00 | 35.00 | 0.00 | 0.00% | 445 | 941,363 | 32,996,412 |
| MBENEFIT | 4.20 | 4.20 | 4.40 | 4.06 | 4.20 | 0.00 | 0.00% | 359 | 14,155,102 | 59,568,796 |
| MCNICHOLS | 6.79 | 6.79 | 6.80 | 6.70 | 6.70 | (0.09) | -1.33% | 144 | 2,097,536 | 14,205,521 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 90 | 63,904 | 3,537,086 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 23 | 19,492 | 330,445 |
| MORISON | 11.80 | 11.80 | 0.00 | 0.00 | 11.80 | 0.00 | 0.00% | 7 | 2,496 | 29,948 |
| MTNN | 760.00 | 760.00 | 0.00 | 0.00 | 760.00 | 0.00 | 0.00% | 4833 | 3,820,485 | 2,737,075,117 |
| MULTIVERSE | 20.15 | 20.15 | 0.00 | 0.00 | 20.15 | 0.00 | 0.00% | 75 | 180,273 | 3,810,668 |
| NAHCO | 189.95 | 189.95 | 190.00 | 190.00 | 190.00 | 0.05 | 0.03% | 466 | 1,666,792 | 305,062,487 |
| NASCON | 147.00 | 147.00 | 150.00 | 147.00 | 150.00 | 3.00 | 2.04% | 267 | 1,126,389 | 164,447,273 |
| NB | 70.00 | 70.00 | 70.50 | 70.00 | 70.00 | 0.00 | 0.00% | 440 | 2,581,103 | 181,637,624 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 31 | 2,207 | 397,370 |
| NEIMETH | 10.30 | 10.30 | 9.95 | 9.50 | 9.95 | (0.35) | -3.40% | 201 | 1,319,437 | 12,865,650 |
| NEM | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.00 | 0.00% | 177 | 3,572,839 | 114,177,979 |
| NESTLE | 3,055.50 | 3,055.50 | 3055.50 | 3055.50 | 3,055.50 | 0.00 | 0.00% | 349 | 282,037 | 852,634,816 |
| NGXGROUP | 170.00 | 170.00 | 176.20 | 176.00 | 176.20 | 6.20 | 3.65% | 1725 | 3,805,053 | 666,793,293 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 120 | 176,116 | 22,297,716 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 25 | 15,527 | 1,110,181 |
| NPFMCRFBK | 6.00 | 6.00 | 5.70 | 5.40 | 5.70 | (0.30) | -5.00% | 143 | 2,168,750 | 12,006,680 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 15 | 6,441 | 662,586 |
| NSLTECH | 1.00 | 1.00 | 1.04 | 0.99 | 0.99 | (0.01) | -1.00% | 306 | 16,751,474 | 16,808,852 |
| OANDO | 48.00 | 48.00 | 48.00 | 47.00 | 47.00 | (1.00) | -2.08% | 547 | 3,305,388 | 155,695,503 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 448 | 79,481 | 126,298,433 |
| OMATEK | 2.25 | 2.25 | 2.47 | 2.03 | 2.47 | 0.22 | 9.78% | 277 | 4,979,201 | 11,237,439 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 44 | 64,283 | 2,173,151 |
| PRESCO | 1980.00 | 1980.00 | 0.00 | 0.00 | 1980.00 | 0.00 | 0.00% | 535 | 62,591 | 119,402,329 |
| PRESTIGE | 1.43 | 1.43 | 0.00 | 0.00 | 1.43 | 0.00 | 0.00% | 44 | 603,901 | 866,436 |
| PZ | 83.00 | 83.00 | 80.40 | 80.00 | 80.00 | (3.00) | -3.61% | 372 | 3,797,643 | 303,292,467 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 24 | 14,200 | 359,970 |
| REGALINS | 1.04 | 1.04 | 1.12 | 0.97 | 0.98 | (0.06) | -5.77% | 124 | 10,187,172 | 10,153,122 |
| ROYALEX | 1.51 | 1.51 | 1.53 | 1.50 | 1.51 | 0.00 | 0.00% | 51 | 1,136,097 | 1,724,812 |
| RTBRISCOE | 9.86 | 9.86 | 0.00 | 0.00 | 9.86 | 0.00 | 0.00% | 132 | 796,979 | 7,387,246 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 43 | 59,896 | 1,270,730 |
| SEPLAT | 9099.90 | 9099.90 | 9550.00 | 9550.00 | 9550.00 | 450.10 | 4.95% | 436 | 350,921 | 3,317,607,180 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 21 | 20,973 | 2,701,322 |
| SOVRENINS | 2.00 | 2.00 | 2.05 | 1.99 | 2.00 | 0.00 | 0.00% | 111 | 3,653,144 | 7,348,452 |
| STANBIC | 135.00 | 135.00 | 138.00 | 138.00 | 138.00 | 3.00 | 2.22% | 295 | 988,085 | 135,732,590 |
| STERLINGNG | 8.00 | 8.00 | 8.00 | 7.60 | 7.90 | (0.10) | -1.25% | 353 | 11,719,937 | 92,524,179 |
| SUNUASSUR | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 48 | 676,621 | 2,862,827 |
| TANTALIZER | 4.10 | 4.10 | 4.40 | 4.00 | 4.40 | 0.30 | 7.32% | 413 | 11,795,281 | 48,783,395 |
| TIP | 18.70 | 18.70 | 19.40 | 18.15 | 18.70 | 0.00 | 0.00% | 863 | 6,986,552 | 131,406,833 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 84 | 13,391 | 7,713,216 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 79 | 32,062 | 5,990,641 |
| TRANSCORP | 50.00 | 50.00 | 0.00 | 0.00 | 50.00 | 0.00 | 0.00% | 293 | 909,236 | 43,574,243 |
| TRANSEXPR | 3.12 | 3.12 | 0.00 | 0.00 | 3.12 | 0.00 | 0.00% | 1 | 421 | 1,444 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 61 | 10,314 | 2,849,758 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 26 | 35,802 | 141,463 |
| UACN | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 174 | 550,746 | 55,072,439 |
| UBA | 45.00 | 45.00 | 46.40 | 45.05 | 45.50 | 0.50 | 1.11% | 1935 | 33,830,867 | 1,549,067,534 |
| UCAP | 17.10 | 17.10 | 17.40 | 17.00 | 17.00 | (0.10) | -0.58% | 445 | 10,850,174 | 185,885,738 |
| UNILEVER | 103.40 | 103.40 | 0.00 | 0.00 | 103.40 | 0.00 | 0.00% | 287 | 592,512 | 56,327,727 |
| UNIONDICON | 14.40 | 14.40 | 0.00 | 0.00 | 14.40 | 0.00 | 0.00% | 31 | 43,364 | 624,145 |
| UNIVINSURE | 1.10 | 1.10 | 1.21 | 1.11 | 1.21 | 0.11 | 10.00% | 202 | 11,354,408 | 13,258,226 |
| UPDC | 4.20 | 4.20 | 4.50 | 4.20 | 4.50 | 0.30 | 7.14% | 183 | 3,066,544 | 13,294,581 |
| ASI | 202023.10 | 202023.10 | 203380.48 | 202023.10 | 202584.88 | 562.42 | 0.28% | 52387 | 1,006,922,360 | 40,552,888,576 |
| UPL | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00% | 33 | 242,160 | 1,247,867 |
| VERITASKAP | 1.95 | 1.95 | 2.00 | 1.90 | 1.99 | 0.04 | 2.05% | 207 | 14,589,844 | 28,675,055 |
| VFDGROUP | 10.30 | 10.30 | 11.30 | 10.30 | 11.30 | 1.00 | 9.71% | 264 | 4,160,566 | 44,273,567 |
| VITAFOAM | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00% | 214 | 487,661 | 52,628,920 |
| WAPCO | 215.00 | 215.00 | 212.00 | 210.00 | 212.00 | (3.00) | -1.40% | 1075 | 5,467,507 | 1,152,951,483 |
| WAPIC | 2.89 | 2.89 | 2.97 | 2.88 | 2.97 | 0.08 | 2.77% | 94 | 1,150,543 | 3,353,795 |
| WEMABANK | 26.20 | 26.20 | 26.50 | 25.75 | 26.00 | (0.20) | -0.76% | 673 | 103,297,886 | 2,687,752,725 |
| ZENITHBANK | 103.00 | 103.00 | 109.85 | 104.15 | 109.00 | 6.00 | 5.83% | 3888 | 60,640,550 | 6,466,546,164 |
| ZICHIS | 14.59 | 14.59 | 15.00 | 13.65 | 13.99 | (0.60) | -4.11% | 439 | 4,169,791 | 59,895,817 |
| TOTAL TRANSACTION | 104,419 | 2,009,308,325 | 81,061,312,273 |
