| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.75 | 5.75 | 0.00 | 0.00 | 5.75 | 0.00 | 0.00 | 23 | 221,799 | 1,280,830.45 |
| ABCTRANS | 2.95 | 2.95 | 3.24 | 3.03 | 3.24 | 0.29 | 9.83 | 86 | 885,250 | 2,730,441.61 |
| ACADEMY | 6.17 | 6.17 | 6.78 | 6.78 | 6.78 | 0.61 | 9.89 | 22 | 360,657 | 2,445,254.46 |
| ACCESSCORP | 22.50 | 22.50 | 22.60 | 22.00 | 22.05 | -0.45 | -2.00 | 1179 | 42,022,843 | 942,813,251.35 |
| AFRIPRUD | 16.50 | 16.50 | 16.40 | 16.30 | 16.35 | -0.15 | -0.91 | 167 | 1,332,699 | 21,670,404.55 |
| AIICO | 1.60 | 1.60 | 1.65 | 1.59 | 1.65 | 0.05 | 3.12 | 372 | 40,101,016 | 64,841,210.88 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 5 | 2,317 | 5,888,655.50 |
| ARADEL | 530.00 | 530.00 | 0.00 | 0.00 | 530.00 | 0.00 | 0.00 | 414 | 759,609 | 401,357,141.80 |
| AUSTINLAZ | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 | 15 | 463,711 | 1,065,166.95 |
| BERGER | 33.00 | 33.00 | 30.50 | 30.50 | 30.50 | -2.50 | -7.58 | 84 | 560,669 | 17,772,484.60 |
| BETAGLAS | 333.95 | 333.95 | 0.00 | 0.00 | 333.95 | 0.00 | 0.00 | 272 | 124,645 | 40,582,258.35 |
| BUACEMENT | 92.50 | 92.50 | 0.00 | 0.00 | 92.50 | 0.00 | 0.00 | 300 | 454,230 | 41,502,602.60 |
| BUAFOODS | 459.00 | 459.00 | 0.00 | 0.00 | 459.00 | 0.00 | 0.00 | 154 | 33,771 | 15,418,608.80 |
| CADBURY | 48.50 | 48.50 | 53.35 | 51.00 | 53.35 | 4.85 | 10.00 | 344 | 6,458,878 | 335,191,662.45 |
| CAP | 55.75 | 55.75 | 0.00 | 0.00 | 55.75 | 0.00 | 0.00 | 39 | 212,370 | 11,453,691.25 |
| CAVERTON | 6.90 | 6.90 | 7.45 | 6.95 | 7.44 | 0.54 | 7.83 | 237 | 6,230,966 | 44,417,025.93 |
| CHAMPION | 13.20 | 13.20 | 13.80 | 13.60 | 13.60 | 0.40 | 3.03 | 191 | 1,795,984 | 24,705,528.18 |
| CHAMS | 2.47 | 2.47 | 2.50 | 2.35 | 2.39 | -0.08 | -3.24 | 322 | 18,516,416 | 45,267,935.37 |
| CILEASING | 5.47 | 5.47 | 6.00 | 5.49 | 6.00 | 0.53 | 9.69 | 218 | 19,651,103 | 113,941,949.84 |
| CONHALLPLC | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 115 | 5,142,746 | 15,433,162.72 |
| CONOIL | 234.50 | 234.50 | 0.00 | 0.00 | 234.50 | 0.00 | 0.00 | 43 | 116,703 | 24,636,003.30 |
| CORNERST | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 53 | 1,417,363 | 6,355,012.24 |
| CUSTODIAN | 28.10 | 28.10 | 0.00 | 0.00 | 28.10 | 0.00 | 0.00 | 77 | 731,224 | 19,178,515.60 |
| CUTIX | 4.00 | 4.00 | 4.20 | 3.80 | 3.95 | -0.05 | -1.25 | 404 | 10,816,180 | 42,613,597.38 |
| CWG | 14.40 | 14.40 | 15.75 | 14.40 | 15.70 | 1.30 | 9.03 | 375 | 11,754,345 | 180,711,829.80 |
| DAARCOMM | 0.67 | 0.73 | 0.73 | 0.73 | 0.73 | 0.06 | 8.96 | 75 | 19,047,813 | 13,904,903.49 |
| DANGCEM | 425.00 | 425.00 | 0.00 | 0.00 | 425.00 | 0.00 | 0.00 | 475 | 889,642 | 368,641,402.60 |
| DANGSUGAR | 47.00 | 47.00 | 47.95 | 47.35 | 47.95 | 0.95 | 2.02 | 484 | 2,431,301 | 115,523,476.15 |
| DEAPCAP | 1.19 | 1.19 | 1.30 | 1.20 | 1.30 | 0.11 | 9.24 | 89 | 13,762,499 | 17,749,841.14 |
| ELLAHLAKES | 8.10 | 8.10 | 8.91 | 7.55 | 8.91 | 0.81 | 10.00 | 385 | 12,555,326 | 108,562,967.85 |
| ETERNA | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 78 | 169,172 | 7,048,427.75 |
| ETI | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | 85 | 2,753,804 | 85,353,583.55 |
| ETRANZACT | 9.15 | 9.15 | 10.05 | 10.00 | 10.05 | 0.90 | 9.84 | 101 | 2,853,606 | 28,592,339.25 |
| EUNISELL | 12.95 | 12.95 | 0.00 | 0.00 | 12.95 | 0.00 | 0.00 | 25 | 163,218 | 2,083,591.90 |
| FCMB | 9.30 | 9.30 | 9.25 | 9.15 | 9.15 | -0.15 | -1.61 | 398 | 61,384,393 | 564,776,607.75 |
| FIDELITYBK | 20.00 | 20.00 | 20.50 | 19.70 | 20.00 | 0.00 | 0.00 | 622 | 22,143,879 | 442,948,668.45 |
| FIDSON | 43.80 | 43.80 | 0.00 | 0.00 | 43.80 | 0.00 | 0.00 | 254 | 561,902 | 25,877,336.25 |
| FIRSTHOLDCO | 25.50 | 25.50 | 28.00 | 25.50 | 28.00 | 2.50 | 9.80 | 486 | 20,963,906 | 560,055,994.45 |
| FTNCOCOA | 4.67 | 4.59 | 5.13 | 4.59 | 5.13 | 0.46 | 9.85 | 290 | 12,107,271 | 60,981,529.15 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 45 | 2,981 | 3,062,679.40 |
| GTCO | 83.20 | 83.20 | 86.65 | 83.30 | 84.50 | 1.30 | 1.56 | 1208 | 12,062,708 | 1,020,610,859.00 |
| GUINEAINS | 1.03 | 1.03 | 1.13 | 1.01 | 1.13 | 0.10 | 9.71 | 122 | 11,787,899 | 12,627,993.31 |
| GUINNESS | 88.00 | 88.00 | 0.00 | 0.00 | 88.00 | 0.00 | 0.00 | 58 | 72,781 | 6,670,446.25 |
| HMCALL | 4.00 | 4.00 | 4.20 | 4.00 | 4.20 | 0.20 | 5.00 | 65 | 6,011,998 | 24,214,585.12 |
| HONYFLOUR | 25.60 | 25.60 | 27.00 | 25.85 | 25.85 | 0.25 | 0.98 | 530 | 5,526,423 | 145,721,520.70 |
| IKEJAHOTEL | 17.80 | 17.80 | 18.10 | 17.80 | 18.00 | 0.20 | 1.12 | 41 | 523,738 | 9,397,305.20 |
| IMG | 33.40 | 33.40 | 0.00 | 0.00 | 33.40 | 0.00 | 0.00 | 15 | 27,472 | 858,412.20 |
| INTBREW | 15.35 | 15.35 | 15.75 | 15.50 | 15.70 | 0.35 | 2.28 | 230 | 8,037,168 | 125,729,789.30 |
| INTENEGINS | 2.37 | 2.37 | 2.21 | 2.20 | 2.20 | -0.17 | -7.17 | 64 | 2,413,159 | 5,355,344.12 |
| JAIZBANK | 3.15 | 3.15 | 3.30 | 3.16 | 3.18 | 0.03 | 0.95 | 235 | 19,534,636 | 62,552,375.42 |
| JAPAULGOLD | 2.70 | 2.55 | 2.79 | 2.43 | 2.53 | -0.17 | -6.30 | 539 | 53,340,800 | 136,083,026.65 |
| JBERGER | 112.00 | 112.00 | 0.00 | 0.00 | 112.00 | 0.00 | 0.00 | 87 | 104,322 | 11,052,456.90 |
| JOHNHOLT | 7.70 | 7.70 | 8.40 | 8.40 | 8.40 | 0.70 | 9.09 | 55 | 488,483 | 4,080,517.85 |
| JULI | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 0.00 | 11 | 39,930 | 400,774.00 |
| LASACO | 3.08 | 3.08 | 3.19 | 3.02 | 3.02 | -0.06 | -1.95 | 51 | 1,399,667 | 4,312,266.06 |
| LEARNAFRCA | 5.30 | 5.30 | 5.60 | 5.15 | 5.15 | -0.15 | -2.83 | 80 | 1,567,518 | 8,607,671.47 |
| LEGENDINT | 8.00 | 8.00 | 8.45 | 8.00 | 8.39 | 0.39 | 4.88 | 68 | 2,401,481 | 19,729,643.61 |
| LINKASSURE | 1.50 | 1.50 | 1.55 | 1.53 | 1.55 | 0.05 | 3.33 | 65 | 4,028,171 | 6,227,218.10 |
| LIVESTOCK | 9.20 | 9.20 | 9.30 | 9.30 | 9.30 | 0.10 | 1.09 | 150 | 1,552,709 | 14,674,049.80 |
| MANSARD | 9.97 | 9.97 | 10.96 | 9.70 | 10.06 | 0.09 | 0.90 | 208 | 8,285,698 | 87,247,612.12 |
| MAYBAKER | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00 | 0.00 | 133 | 976,837 | 16,598,034.00 |
| MBENEFIT | 1.40 | 1.40 | 1.47 | 1.40 | 1.47 | 0.07 | 5.00 | 67 | 1,701,198 | 2,424,749.50 |
| MEYER | 14.65 | 14.65 | 16.10 | 16.10 | 16.10 | 1.45 | 9.90 | 8 | 280,361 | 4,513,812.10 |
| MRS | 155.90 | 155.90 | 0.00 | 0.00 | 155.90 | 0.00 | 0.00 | 86 | 200,993 | 29,463,428.00 |
| MTNN | 357.50 | 357.50 | 0.00 | 0.00 | 357.50 | 0.00 | 0.00 | 701 | 704,913 | 248,632,954.70 |
| MULTIVERSE | 8.45 | 8.45 | 0.00 | 0.00 | 8.45 | 0.00 | 0.00 | 24 | 112,690 | 1,005,879.50 |
| NAHCO | 97.90 | 97.90 | 97.90 | 95.00 | 97.90 | 0.00 | 0.00 | 175 | 926,500 | 88,918,069.90 |
| NASCON | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 95 | 523,174 | 37,626,117.60 |
| NB | 62.35 | 62.35 | 63.00 | 63.00 | 63.00 | 0.65 | 1.04 | 234 | 38,004,773 | 2,393,816,703.40 |
| NCR | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 5 | 53,322 | 351,925.20 |
| NEIMETH | 7.90 | 7.90 | 8.65 | 7.50 | 8.64 | 0.74 | 9.37 | 320 | 3,272,993 | 27,386,448.71 |
| NEM | 18.00 | 18.00 | 19.15 | 19.15 | 19.15 | 1.15 | 6.39 | 52 | 454,301 | 8,610,851.30 |
| NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00 | 0.00 | 104 | 819,087 | 1,228,484,386.30 |
| NGXGROUP | 46.40 | 46.40 | 51.00 | 50.75 | 51.00 | 4.60 | 9.91 | 117 | 2,467,080 | 124,677,315.55 |
| NIDF | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00 | 35 | 56,941 | 6,572,619.80 |
| NNFM | 108.00 | 108.00 | 0.00 | 0.00 | 108.00 | 0.00 | 0.00 | 63 | 43,499 | 4,559,946.00 |
| NPFMCRFBK | 2.35 | 2.35 | 2.35 | 2.30 | 2.30 | -0.05 | -2.13 | 61 | 2,797,237 | 6,510,723.26 |
| NSLTECH | 0.72 | 0.72 | 0.79 | 0.71 | 0.79 | 0.07 | 9.72 | 82 | 8,195,487 | 6,272,247.90 |
| OANDO | 55.05 | 55.05 | 55.10 | 55.00 | 55.10 | 0.05 | 0.09 | 570 | 2,750,655 | 150,937,976.65 |
| OKOMUOIL | 790.00 | 790.00 | 0.00 | 0.00 | 790.00 | 0.00 | 0.00 | 326 | 70,632 | 57,290,605.30 |
| OMATEK | 0.91 | 0.91 | 1.00 | 0.90 | 1.00 | 0.09 | 9.89 | 74 | 10,135,263 | 9,732,313.75 |
| PRESCO | 1233.00 | 1233.00 | 0.00 | 0.00 | 1233.00 | 0.00 | 0.00 | 336 | 189,334 | 229,253,358.50 |
| PRESTIGE | 1.32 | 1.32 | 1.45 | 1.19 | 1.20 | -0.12 | -9.09 | 96 | 8,906,459 | 11,139,377.50 |
| PZ | 32.40 | 33.50 | 33.60 | 33.50 | 33.50 | 1.10 | 3.40 | 263 | 5,206,041 | 171,161,170.20 |
| REDSTAREX | 8.37 | 8.37 | 9.20 | 9.20 | 9.20 | 0.83 | 9.92 | 34 | 261,384 | 2,397,018.92 |
| REGALINS | 0.79 | 0.79 | 0.86 | 0.79 | 0.86 | 0.07 | 8.86 | 76 | 9,301,101 | 7,835,130.74 |
| ROYALEX | 1.24 | 1.24 | 1.27 | 1.17 | 1.23 | -0.01 | -0.81 | 80 | 4,612,713 | 5,763,965.37 |
| RTBRISCOE | 3.65 | 3.65 | 3.65 | 3.29 | 3.30 | -0.35 | -9.59 | 152 | 6,121,356 | 20,586,009.96 |
| SCOA | 4.86 | 4.86 | 5.00 | 5.00 | 5.00 | 0.14 | 2.88 | 4 | 198,717 | 994,435.00 |
| SEPLAT | 5450.00 | 5450.00 | 0.00 | 0.00 | 5450.00 | 0.00 | 0.00 | 140 | 3,509 | 17,688,841.40 |
| SFSREIT | 249.25 | 249.25 | 0.00 | 0.00 | 249.25 | 0.00 | 0.00 | 7 | 6,126 | 1,679,442.90 |
| SKYAVN | 76.00 | 76.00 | 0.00 | 0.00 | 76.00 | 0.00 | 0.00 | 16 | 14,662 | 1,055,170.90 |
| SOVRENINS | 1.35 | 1.35 | 1.45 | 1.31 | 1.31 | -0.04 | -2.96 | 65 | 2,610,936 | 3,546,581.13 |
| STANBIC | 84.00 | 84.00 | 0.00 | 0.00 | 84.00 | 0.00 | 0.00 | 166 | 141,339 | 11,798,437.75 |
| STERLINGNG | 5.60 | 5.60 | 5.69 | 5.60 | 5.61 | 0.01 | 0.18 | 244 | 3,214,985 | 18,131,512.47 |
| SUNUASSUR | 5.00 | 5.00 | 4.94 | 4.50 | 4.50 | -0.50 | -10.00 | 166 | 19,160,498 | 86,791,839.25 |
| TANTALIZER | 2.50 | 2.50 | 2.51 | 2.48 | 2.51 | 0.01 | 0.40 | 100 | 3,929,159 | 9,839,823.13 |
| THOMASWY | 2.25 | 2.25 | 2.47 | 2.31 | 2.47 | 0.22 | 9.78 | 58 | 4,077,266 | 9,916,321.78 |
| TOTAL | 705.00 | 705.00 | 0.00 | 0.00 | 705.00 | 0.00 | 0.00 | 59 | 9,602 | 6,299,018.10 |
| TRANSCOHOT | 142.40 | 142.40 | 0.00 | 0.00 | 142.40 | 0.00 | 0.00 | 75 | 33,961 | 4,570,957.10 |
| TRANSCORP | 49.40 | 49.40 | 48.80 | 47.00 | 47.15 | -2.25 | -4.55 | 336 | 2,258,017 | 107,623,971.85 |
| TRANSPOWER | 320.00 | 320.00 | 0.00 | 0.00 | 320.00 | 0.00 | 0.00 | 48 | 33,289 | 9,587,232.00 |
| TRIPPLEG | 2.70 | 2.70 | 2.97 | 2.95 | 2.97 | 0.27 | 10.00 | 22 | 685,780 | 2,028,868.52 |
| UACN | 40.90 | 40.90 | 43.00 | 36.90 | 43.00 | 2.10 | 5.13 | 107 | 2,551,509 | 97,131,329.15 |
| UBA | 36.40 | 36.40 | 37.00 | 36.40 | 36.50 | 0.10 | 0.27 | 822 | 7,624,682 | 278,927,185.85 |
| UCAP | 21.00 | 21.00 | 20.95 | 20.00 | 20.00 | -1.00 | -4.76 | 375 | 8,666,588 | 178,216,289.55 |
| UHOMREIT | 55.00 | 55.00 | 60.00 | 60.00 | 60.00 | 5.00 | 9.09 | 34 | 161,518 | 9,523,389.50 |
| UNILEVER | 56.85 | 56.85 | 0.00 | 0.00 | 56.85 | 0.00 | 0.00 | 81 | 229,375 | 12,042,671.55 |
| UNIONDICON | 8.40 | 8.40 | 9.20 | 8.40 | 9.20 | 0.80 | 9.52 | 16 | 945,198 | 8,607,551.20 |
| UNIVINSURE | 0.65 | 0.65 | 0.71 | 0.65 | 0.70 | 0.05 | 7.69 | 165 | 71,921,904 | 48,941,884.93 |
| UPDC | 4.74 | 4.74 | 4.74 | 4.27 | 4.35 | -0.39 | -8.23 | 394 | 25,393,528 | 111,306,731.92 |
| UPDCREIT | 6.50 | 6.50 | 7.15 | 7.15 | 7.15 | 0.65 | 10.00 | 119 | 1,433,167 | 10,066,266.75 |
| UPL | 6.09 | 6.09 | 6.00 | 5.51 | 5.80 | -0.29 | -4.76 | 81 | 1,851,287 | 10,770,438.40 |
| VERITASKAP | 1.14 | 1.14 | 1.25 | 1.14 | 1.14 | 0.00 | 0.00 | 185 | 24,950,190 | 30,304,202.51 |
| VFDGROUP | 14.00 | 14.00 | 14.80 | 14.50 | 14.60 | 0.60 | 4.29 | 250 | 3,870,426 | 56,811,998.20 |
| VITAFOAM | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 209 | 1,603,234 | 112,351,579.40 |
| WAPCO | 92.50 | 92.50 | 0.00 | 0.00 | 92.50 | 0.00 | 0.00 | 259 | 1,397,563 | 128,790,437.00 |
| WAPIC | 2.50 | 2.50 | 2.54 | 2.35 | 2.35 | -0.15 | -6.00 | 127 | 4,092,020 | 9,577,928.87 |
| WEMABANK | 16.50 | 16.50 | 16.80 | 16.00 | 16.20 | -0.30 | -1.82 | 321 | 8,466,419 | 136,987,558.60 |
| ZENITHBANK | 57.50 | 57.50 | 57.80 | 55.10 | 57.55 | 0.05 | 0.09 | 958 | 24,728,011 | 1,419,360,491.00 |
| TOTAL TRANSACTION (120) | 23,663 | 816,575,757 | 14,388,384,969.54 |
