| Company | Opening Price | High | Low | Close |
|---|---|---|---|---|
| ABBEYBDS [BMF] | 1.07 | 1.08 | 1.08 | 1.08 |
| ABCTRANS | 0.29 | 0.31 | 0.31 | 0.31 |
| ACADEMY | 1.17 | 1.1 | 1.06 | 1.1 |
| ACCESSCORP | 10 | 10.1 | 9.9 | 9.9 |
| AFRINSURE [MRF] | 0.2 | -- | -- | 0.2 |
| AFRIPRUD | 6 | 6 | 5.8 | 5.8 |
| AFROMEDIA | 0.2 | -- | -- | 0.2 |
| AIICO | 0.68 | 0.68 | 0.66 | 0.66 |
| AIRTELAFRI | 1320 | -- | -- | 1320 |
| ALEX [BLS] | 7.2 | -- | -- | 7.2 |
| ARBICO | 1.03 | -- | -- | 1.03 |
| ARDOVA [MRF] | 13.65 | 13.65 | 13.65 | 13.65 |
| ASOSAVINGS [DIP] | 0.5 | -- | -- | 0.5 |
| AUSTINLAZ [BLS] | 2.03 | -- | -- | 2.03 |
| BAPLC [MRF] | 6.25 | -- | -- | 6.25 |
| BERGER | 7.7 | -- | -- | 7.7 |
| BETAGLAS | 58.2 | -- | -- | 58.2 |
| BUACEMENT | 70.75 | 68 | 64 | 68 |
| BUAFOODS [BLS] | 59.5 | -- | -- | 59.5 |
| CADBURY | 8.4 | 8.4 | 8.4 | 8.4 |
| CAP | 19.95 | -- | -- | 19.95 |
| CAPHOTEL [BLS] | 3.19 | -- | -- | 3.19 |
| CAPOIL [MRF] | 0.2 | -- | -- | 0.2 |
| CAVERTON | 1.18 | -- | -- | 1.18 |
| CHAMPION [BLS] | 2.08 | 2.28 | 2.07 | 2.25 |
| CHAMS | 0.21 | 0.22 | 0.2 | 0.22 |
| CHELLARAM | 2.24 | -- | -- | 2.24 |
| CHIPLC | 0.64 | -- | -- | 0.64 |
| CILEASING [MRF] | 3.5 | -- | -- | 3.5 |
| CONOIL | 26.2 | 26.2 | 26.2 | 26.2 |
| CORNERST | 0.6 | 0.65 | 0.6 | 0.65 |
| COURTVILLE | 0.52 | 0.53 | 0.49 | 0.5 |
| CUSTODIAN | 6.6 | -- | -- | 6.6 |
| CUTIX | 2.35 | 2.31 | 2.3 | 2.3 |
| CWG [BLS] | 0.88 | -- | -- | 0.88 |
| DAARCOMM | 0.2 | -- | -- | 0.2 |
| DANGCEM | 285.4 | 285.8 | 285.8 | 285.8 |
| DANGSUGAR | 15.95 | 16 | 16 | 16 |
| DEAPCAP [DWL] | 0.2 | -- | -- | 0.2 |
| DUNLOP [MRS] | 0.2 | -- | -- | 0.2 |
| EKOCORP [BMF] | 5.79 | -- | -- | 5.79 |
| ELLAHLAKES | 3.12 | -- | -- | 3.12 |
| ENAMELWA | 16.2 | -- | -- | 16.2 |
| ETERNA | 7.31 | 7.31 | 7.29 | 7.31 |
| ETI | 11.9 | 12 | 12 | 12 |
| ETRANZACT | 2.65 | -- | -- | 2.65 |
| EUNISELL | 2.91 | -- | -- | 2.91 |
| FBNH [MRF] | 11.95 | 12 | 11.85 | 12 |
| FCMB | 3.6 | 3.74 | 3.51 | 3.74 |
| FIDELITYBK | 3.7 | 3.9 | 3.7 | 3.9 |
| FIDSON | 8.2 | -- | -- | 8.2 |
| FLOURMILL | 31.95 | 32 | 32 | 32 |
| FTNCOCOA [RST] | 0.37 | 0.4 | 0.37 | 0.4 |
| GLAXOSMITH | 5.8 | -- | -- | 5.8 |
| GOLDBREW [BLS] | 0.81 | -- | -- | 0.81 |
| GOLDINSURE [MRS] | 0.2 | -- | -- | 0.2 |
| GSPECPLC | 3.78 | -- | -- | 3.78 |
| GTCO | 24.2 | 24.6 | 24.3 | 24.6 |
| GUINEAINS | 0.2 | -- | -- | 0.2 |
| GUINNESS | 82.25 | 82.25 | 82.25 | 82.25 |
| HONYFLOUR | 3.9 | 4 | 3.87 | 3.89 |
| IKEJAHOTEL | 1.41 | 1.55 | 1.55 | 1.55 |
| IMG | 8.6 | -- | -- | 8.6 |
| INFINITY [BLS] | 1.27 | -- | -- | 1.27 |
| INTBREW [BLS] | 5.25 | 5.6 | 5.25 | 5.6 |
| INTENEGINS [MRS] | 0.38 | -- | -- | 0.38 |
| JAIZBANK | 0.72 | 0.73 | 0.73 | 0.73 |
| JAPAULGOLD [MRF] | 0.34 | 0.32 | 0.32 | 0.32 |
| JBERGER | 27.1 | 28.5 | 28.5 | 28.5 |
| JOHNHOLT | 0.71 | -- | -- | 0.71 |
| JULI | 0.79 | -- | -- | 0.79 |
| LASACO [MRF] | 1.05 | 1.09 | 1.07 | 1.09 |
| LEARNAFRCA | 1.95 | 1.99 | 1.95 | 1.95 |
| LINKASSURE | 0.49 | 0.51 | 0.51 | 0.51 |
| LIVESTOCK | 1.79 | 1.82 | 1.7 | 1.82 |
| LIVINGTRUST [BLS] | 1.24 | -- | -- | 1.24 |
| MANSARD | 2.54 | 2.59 | 2.54 | 2.59 |
| MAYBAKER | 4.32 | -- | -- | 4.32 |
| MBENEFIT [MRF] | 0.26 | 0.26 | 0.25 | 0.25 |
| MCNICHOLS | 0.7 | -- | -- | 0.7 |
| MEDVIEWAIR [BMF] | 1.62 | -- | -- | 1.62 |
| MEYER | 2.33 | 2.56 | 2.56 | 2.56 |
| MORISON | 2.18 | -- | -- | 2.18 |
| MRS | 12.4 | -- | -- | 12.4 |
| MTNN | 213 | -- | -- | 213 |
| MULTITREX [DIP] | 0.36 | -- | -- | 0.36 |
| MULTIVERSE | 0.21 | 0.23 | 0.21 | 0.23 |
| NAHCO | 5.7 | 5.75 | 5.7 | 5.75 |
| NASCON | 12 | -- | -- | 12 |
| NB | 48.7 | 53.5 | 49 | 53.5 |
| NCR | 3.99 | -- | -- | 3.99 |
| NEIMETH | 1.36 | -- | -- | 1.36 |
| NEM | 4 | 4.04 | 4 | 4 |
| NESF | 552.2 | -- | -- | 552.2 |
| NESTLE | 1395 | -- | -- | 1395 |
| NGXGROUP | 24 | 24 | 23.95 | 24 |
| NIGERINS [MRF] | 0.2 | -- | -- | 0.2 |
| NNFM | 9.65 | -- | -- | 9.65 |
| NOTORE [BLS] | 62.5 | -- | -- | 62.5 |
| NPFMCRFBK | 2.2 | -- | -- | 2.2 |
| NSLTECH | 0.2 | -- | -- | 0.2 |
| OANDO [MRF] | 6.4 | 6.44 | 6.4 | 6.44 |
| OKOMUOIL | 147 | -- | -- | 147 |
| OMATEK [RST] | 0.2 | -- | -- | 0.2 |
| PHARMDEKO | 1.6 | -- | -- | 1.6 |
| PREMPAINTS [MRF] | 10 | -- | -- | 10 |
| PRESCO [MRF] | 132.9 | 133 | 130 | 130 |
| PRESTIGE [BLS] | 0.42 | -- | -- | 0.42 |
| PZ | 10.15 | -- | -- | 10.15 |
| RAKUNITY [MRF] | 0.3 | -- | -- | 0.3 |
| REDSTAREX | 3.01 | 3.05 | 3.01 | 3.05 |
| REGALINS | 0.33 | -- | -- | 0.33 |
| RESORTSAL [MRF] | 0.2 | -- | -- | 0.2 |
| RONCHESS | 81 | -- | -- | 81 |
| ROYALEX [MRF] | 0.96 | 1 | 0.96 | 1 |
| RTBRISCOE [MRF] | 0.53 | 0.58 | 0.58 | 0.58 |
| SCOA | 1.94 | -- | -- | 1.94 |
| SEPLAT | 1030 | -- | -- | 1030 |
| SFSREIT | 77 | -- | -- | 77 |
| SKYAVN | 6.37 | 7 | 7 | 7 |
| SMURFIT [MRF] | 0.2 | -- | -- | 0.2 |
| SOVRENINS | 0.24 | 0.26 | 0.26 | 0.26 |
| STACO [MRF] | 0.48 | -- | -- | 0.48 |
| STANBIC | 33.25 | 35.35 | 35.35 | 35.35 |
| STDINSURE [MRF] | 0.2 | -- | -- | 0.2 |
| STERLNBANK | 1.47 | 1.54 | 1.5 | 1.52 |
| SUNUASSUR | 0.33 | -- | -- | 0.33 |
| TANTALIZER | 0.2 | -- | -- | 0.2 |
| THOMASWY [MRS] | 0.35 | -- | -- | 0.35 |
| TIP | 0.44 | -- | -- | 0.44 |
| TOTAL | 220.3 | 234.5 | 234.5 | 234.5 |
| TOURIST [DIP] | 2.84 | -- | -- | 2.84 |
| TRANSCOHOT [BLS] | 4.95 | -- | -- | 4.95 |
| TRANSCORP | 1.02 | 1.12 | 1.02 | 1.12 |
| TRANSEXPR | 0.81 | -- | -- | 0.81 |
| TRIPPLEG | 0.96 | -- | -- | 0.96 |
| UACN | 11.5 | -- | -- | 11.5 |
| UBA | 8.1 | 8.2 | 8.1 | 8.2 |
| UBN | 6.4 | 6.35 | 6.3 | 6.35 |
| UCAP | 13.5 | 13.6 | 13.2 | 13.2 |
| UHOMREIT | 36.6 | -- | -- | 36.6 |
| UNHOMES [MRS] | 3.02 | -- | -- | 3.02 |
| UNILEVER | 12.2 | 13.4 | 13.4 | 13.4 |
| UNIONDICON [BRS] | 8.95 | -- | -- | 8.95 |
| UNITYBNK [MRF] | 0.5 | 0.47 | 0.47 | 0.47 |
| UNIVINSURE [MRF] | 0.2 | -- | -- | 0.2 |
| UPDC [BLS] | 0.89 | 0.88 | 0.84 | 0.85 |
| UPDCREIT | 3.5 | 3.85 | 3.6 | 3.85 |
| UPL | 2.45 | -- | -- | 2.45 |
| VANLEER | 5.45 | -- | -- | 5.45 |
| VERITASKAP | 0.21 | 0.21 | 0.21 | 0.21 |
| VITAFOAM | 22.2 | -- | -- | 22.2 |
| WAPCO | 25.55 | 27.15 | 26 | 26.9 |
| WAPIC [MRF] | 0.46 | 0.44 | 0.43 | 0.44 |
| WEMABANK | 3.19 | 3.34 | 3.2 | 3.34 |
| ZENITHBANK | 25.3 | 25.8 | 25.2 | 25.55 |
