| Company | Opening Price | High | Low | Closing Price |
|---|---|---|---|---|
| ABBEYBDS | 2.53 | 2.53 | 2.53 | 2.53 |
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.78 |
| ACADEMY | 2.92 | 2.92 | 2.92 | 2.92 |
| ACCESSCORP | 18.95 | 19 | 18.8 | 18.8 |
| AFRIPRUD | 9.05 | 9.05 | 9.05 | 9.05 |
| AIICO | 1.15 | 1.16 | 1.1 | 1.1 |
| AIRTELAFRI | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 |
| AUSTINLAZ | 2 | 2 | 2 | 2 |
| BERGER | 17.05 | 18.75 | 18.75 | 18.75 |
| BETAGLAS | 48 | 48 | 48 | 48 |
| BUACEMENT | 113.9 | 113.9 | 113.9 | 113.9 |
| BUAFOODS | 394.9 | 394.9 | 394.9 | 394.9 |
| CADBURY | 19.7 | 19.7 | 19.7 | 19.7 |
| CAP | 35 | 35 | 35 | 35 |
| CAVERTON | 1.45 | 1.59 | 1.5 | 1.59 |
| CHAMPION | 2.96 | 2.96 | 2.96 | 2.96 |
| CHAMS | 2.05 | 2.09 | 2.02 | 2.09 |
| CHELLARAM | 3.7 | 3.7 | 3.7 | 3.7 |
| CILEASING | 4.11 | 4.2 | 3.71 | 4.15 |
| CONHALLPLC | 1.43 | 1.36 | 1.35 | 1.35 |
| CONOIL | 154 | 154 | 154 | 154 |
| CORNERST | 2.4 | 2.4 | 2.36 | 2.36 |
| CUSTODIAN | 11.25 | 11.3 | 11.3 | 11.3 |
| CUTIX | 3 | 3 | 2.84 | 3 |
| CWG | 5.3 | 5.4 | 5.35 | 5.4 |
| DAARCOMM | 0.71 | 0.74 | 0.64 | 0.74 |
| DANGCEM | 532 | 532 | 532 | 532 |
| DANGSUGAR | 36 | 37.9 | 35.8 | 35.8 |
| DEAPCAP | 1.04 | 0.95 | 0.94 | 0.94 |
| ELLAHLAKES | 3.03 | 3.01 | 3 | 3 |
| ETERNA | 32 | 31.95 | 30 | 30 |
| ETI | 20.9 | 21.9 | 21.9 | 21.9 |
| ETRANZACT | 6.15 | 6.15 | 6.15 | 6.15 |
| EUNISELL | 2.89 | 2.89 | 2.89 | 2.89 |
| FBNH | 22 | 22.05 | 22 | 22.05 |
| FCMB | 7.7 | 7.7 | 7.7 | 7.7 |
| FIDELITYBK | 10.65 | 10.7 | 10.5 | 10.7 |
| FIDSON | 13 | 13 | 13 | 13 |
| FLOURMILL | 42.5 | 44.6 | 44.5 | 44.5 |
| FTNCOCOA | 1.38 | 1.51 | 1.38 | 1.51 |
| GEREGU | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 |
| GOLDBREW | 3.15 | 3.15 | 3.15 | 3.15 |
| GREENWETF | 850 | 850 | 850 | 850 |
| GTCO | 45.5 | 45.45 | 45.3 | 45.4 |
| GUINEAINS | 0.5 | 0.53 | 0.47 | 0.52 |
| GUINNESS | 63.5 | 63.5 | 63.5 | 63.5 |
| HONYFLOUR | 4 | 3.95 | 3.95 | 3.95 |
| IKEJAHOTEL | 7 | 7 | 7 | 7 |
| IMG | 35 | 35 | 35 | 35 |
| INFINITY | 7 | 7 | 7 | 7 |
| INTBREW | 4.8 | 4.8 | 4.8 | 4.8 |
| INTENEGINS | 1.57 | 1.58 | 1.42 | 1.58 |
| JAIZBANK | 2.16 | 2.3 | 2.15 | 2.2 |
| JAPAULGOLD | 2.24 | 2.46 | 2.21 | 2.46 |
| JBERGER | 170.5 | 170.5 | 170.5 | 170.5 |
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 3.08 |
| JULI | 10.3 | 10.3 | 10.3 | 10.3 |
| LEARNAFRCA | 4.65 | 4.65 | 4.65 | 4.65 |
| LINKASSURE | 0.97 | 0.99 | 0.98 | 0.98 |
| LIVESTOCK | 2.06 | 2.26 | 2.25 | 2.26 |
| LOTUSHAL15 | 30 | 32.85 | 27 | 32.85 |
| MANSARD | 5.15 | 5.59 | 5.25 | 5.25 |
| MAYBAKER | 7 | 7 | 7 | 7 |
| MCNICHOLS | 1.43 | 1.49 | 1.43 | 1.49 |
| MECURE | 9.35 | 9.35 | 9.35 | 9.35 |
| MERGROWTH | 438.89 | 475.5 | 475.49 | 475.49 |
| MERVALUE | 252 | 250 | 250 | 250 |
| MEYER | 5.83 | 5.83 | 5.83 | 5.83 |
| MORISON | 4.45 | 4.45 | 4.45 | 4.45 |
| MRS | 132.7 | 132.7 | 132.7 | 132.7 |
| MTNN | 180 | 179 | 179 | 179 |
| MULTIVERSE | 11.2 | 11.2 | 11.2 | 11.2 |
| NAHCO | 34.5 | 34.5 | 34.5 | 34.5 |
| NASCON | 34 | 32.9 | 32 | 32.9 |
| NB | 26 | 27 | 27 | 27 |
| NEIMETH | 1.99 | 2.15 | 1.99 | 1.99 |
| NEM | 7.6 | 7.5 | 7.5 | 7.5 |
| NESTLE | 810 | 810 | 810 | 810 |
| NEWGOLD | 31,999.00 | 31,998.00 | 24,500.00 | 24,500.00 |
| NGXGROUP | 20.75 | 21.95 | 21.95 | 21.95 |
| NIDF | 112.8 | 112.8 | 112.8 | 112.8 |
| NNFM | 48.3 | 48.3 | 48.3 | 48.3 |
| NOTORE | 62.5 | 62.5 | 62.5 | 62.5 |
| NSLTECH | 0.49 | 0.59 | 0.49 | 0.59 |
| OANDO | 74 | 81.4 | 78 | 81.4 |
| OKOMUOIL | 417.7 | 417.7 | 417.7 | 417.7 |
| OMATEK | 0.72 | 0.75 | 0.65 | 0.72 |
| PRESCO | 485.4 | 485.4 | 485.4 | 485.4 |
| PRESTIGE | 0.53 | 0.52 | 0.52 | 0.52 |
| PZ | 21 | 19 | 19 | 19 |
| REDSTAREX | 3.57 | 3.57 | 3.57 | 3.57 |
| ROYALEX | 0.65 | 0.64 | 0.64 | 0.64 |
| RR24ZENITH | 0.08 | 0.09 | 0.01 | 0.03 |
| RTBRISCOE | 2.34 | 2.57 | 2.11 | 2.57 |
| SCOA | 1.92 | 1.92 | 1.92 | 1.92 |
| SEPLAT | 3,730.10 | 3,730.10 | 3,730.10 | 3,730.10 |
| SFSREIT | 134.9 | 148.35 | 148.35 | 148.35 |
| SKYAVN | 26.35 | 26.35 | 26.35 | 26.35 |
| SOVRENINS | 0.71 | 0.74 | 0.67 | 0.72 |
| STANBIC | 57.9 | 58.85 | 58.4 | 58.4 |
| STANBICETF30 | 495 | 495 | 495 | 495 |
| STERLINGNG | 4.08 | 4.03 | 3.9 | 4 |
| SUNUASSUR | 1.29 | 1.29 | 1.29 | 1.29 |
| TANTALIZER | 0.69 | 0.7 | 0.7 | 0.7 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 1.57 |
| TIP | 1.75 | 1.91 | 1.76 | 1.91 |
| TOTAL | 673.9 | 673.9 | 673.9 | 673.9 |
| TRANSCOHOT | 90 | 90 | 90 | 90 |
| TRANSCORP | 11 | 11.35 | 10.7 | 11.35 |
| TRANSPOWER | 335.2 | 335.2 | 335.2 | 335.2 |
| UACN | 19 | 20.9 | 18.2 | 20.9 |
| UBA | 23.4 | 23.8 | 23 | 23.5 |
| UCAP | 16.5 | 17.05 | 17 | 17.05 |
| UNILEVER | 18 | 18 | 18 | 18 |
| UNIVINSURE | 0.37 | 0.37 | 0.35 | 0.37 |
| UPDC | 1.3 | 1.3 | 1.3 | 1.3 |
| UPDCREIT | 4.7 | 4.8 | 4.8 | 4.8 |
| UPL | 2.66 | 2.67 | 2.67 | 2.67 |
| VERITASKAP | 1.4 | 1.43 | 1.35 | 1.41 |
| VFDGROUP | 45 | 45 | 45 | 45 |
| VITAFOAM | 17.5 | 18.5 | 18.5 | 18.5 |
| WAPCO | 37.5 | 36.3 | 36.2 | 36.3 |
| WAPIC | 0.78 | 0.78 | 0.78 | 0.78 |
| WEMABANK | 6.45 | 6.45 | 6.45 | 6.45 |
| ZENITHBANK | 37 | 38 | 36.85 | 37.5 |
