| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.91 | 6.91 | 0.00 | 0.00 | 6.91 | 0.00 | 0.00 | 38 | 331,593 | 2,496,702.10 |
| ABCTRANS | 4.30 | 4.30 | 4.40 | 4.30 | 4.40 | 0.10 | 2.33 | 145 | 2,074,914 | 9,322,207.69 |
| ACADEMY | 9.00 | 9.00 | 9.25 | 9.25 | 9.25 | 0.25 | 2.78 | 126 | 977,091 | 8,592,611.20 |
| ACCESSCORP | 23.10 | 23.45 | 24.90 | 23.20 | 24.80 | 1.70 | 7.36 | 2018 | 172,915,797 | 4,156,173,303.15 |
| AFRIPRUD | 16.30 | 16.30 | 16.25 | 16.15 | 16.15 | -0.15 | -0.92 | 182 | 2,477,094 | 40,170,345.25 |
| AIICO | 2.10 | 2.19 | 2.31 | 2.17 | 2.27 | 0.17 | 8.10 | 859 | 60,679,562 | 135,708,466.39 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 2 | 313 | 795,489.50 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 1 | 2,000 | 12,900.00 |
| ARADEL | 529.50 | 529.50 | 529.10 | 529.00 | 529.00 | -0.50 | -0.09 | 419 | 3,153,256 | 1,668,655,380.70 |
| AUSTINLAZ | 2.45 | 2.45 | 0.00 | 0.00 | 2.45 | 0.00 | 0.00 | 15 | 186,429 | 472,646.55 |
| BERGER | 34.45 | 34.45 | 37.50 | 34.00 | 37.50 | 3.05 | 8.85 | 93 | 1,073,714 | 37,180,471.60 |
| BETAGLAS | 333.95 | 333.95 | 0.00 | 0.00 | 333.95 | 0.00 | 0.00 | 336 | 197,178 | 60,298,311.05 |
| BUACEMENT | 92.50 | 92.50 | 94.00 | 94.00 | 94.00 | 1.50 | 1.62 | 287 | 1,456,173 | 134,395,655.30 |
| BUAFOODS | 459.00 | 459.00 | 0.00 | 0.00 | 459.00 | 0.00 | 0.00 | 130 | 63,746 | 28,962,030.50 |
| CADBURY | 55.00 | 55.00 | 60.50 | 56.00 | 60.50 | 5.50 | 10.00 | 477 | 5,795,190 | 338,096,413.00 |
| CAP | 61.30 | 61.30 | 0.00 | 0.00 | 61.30 | 0.00 | 0.00 | 48 | 43,012 | 2,730,674.85 |
| CAVERTON | 8.36 | 8.36 | 8.85 | 7.68 | 8.00 | -0.36 | -4.31 | 419 | 8,954,233 | 74,140,899.05 |
| CHAMPION | 15.00 | 15.00 | 15.00 | 14.90 | 14.90 | -0.10 | -0.67 | 223 | 2,545,960 | 37,748,122.00 |
| CHAMS | 3.02 | 3.29 | 3.32 | 3.12 | 3.32 | 0.30 | 9.93 | 451 | 32,012,454 | 106,135,215.62 |
| CILEASING | 7.98 | 8.77 | 8.77 | 8.77 | 8.77 | 0.79 | 9.90 | 83 | 7,011,725 | 61,492,828.25 |
| CONHALLPLC | 3.30 | 3.30 | 3.63 | 3.30 | 3.63 | 0.33 | 10.00 | 215 | 11,817,581 | 42,267,446.69 |
| CONOIL | 234.50 | 234.50 | 0.00 | 0.00 | 234.50 | 0.00 | 0.00 | 46 | 15,053 | 3,177,688.30 |
| CORNERST | 4.16 | 4.16 | 4.29 | 4.10 | 4.29 | 0.13 | 3.13 | 64 | 1,143,325 | 4,780,112.65 |
| CUSTODIAN | 29.15 | 29.15 | 29.00 | 29.00 | 29.00 | -0.15 | -0.51 | 89 | 28,427,001 | 824,513,615.85 |
| CUTIX | 4.68 | 4.68 | 5.10 | 4.38 | 4.60 | -0.08 | -1.71 | 626 | 18,178,786 | 85,599,169.30 |
| CWG | 16.50 | 16.50 | 16.40 | 15.80 | 16.40 | -0.10 | -0.61 | 360 | 8,648,667 | 139,379,102.05 |
| DAARCOMM | 0.94 | 0.94 | 1.02 | 0.87 | 0.95 | 0.01 | 1.06 | 225 | 15,182,723 | 14,554,114.27 |
| DANGCEM | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00 | 0.00 | 597 | 4,042,833 | 1,700,859,581.70 |
| DANGSUGAR | 51.90 | 51.90 | 51.00 | 50.00 | 51.00 | -0.90 | -1.73 | 629 | 4,624,316 | 233,491,946.80 |
| DEAPCAP | 1.32 | 1.32 | 1.45 | 1.37 | 1.45 | 0.13 | 9.85 | 120 | 10,237,026 | 14,692,523.76 |
| ELLAHLAKES | 11.49 | 11.49 | 12.63 | 11.73 | 12.63 | 1.14 | 9.92 | 888 | 144,912,738 | 1,819,027,888.09 |
| ENAMELWA | 20.35 | 20.35 | 0.00 | 0.00 | 20.35 | 0.00 | 0.00 | 6 | 8,554 | 187,880.00 |
| ETERNA | 41.00 | 41.00 | 41.50 | 41.50 | 41.50 | 0.50 | 1.22 | 106 | 954,226 | 38,735,628.00 |
| ETI | 31.00 | 31.00 | 33.95 | 33.95 | 33.95 | 2.95 | 9.52 | 121 | 865,670 | 28,761,131.30 |
| ETRANZACT | 8.70 | 8.70 | 0.00 | 0.00 | 8.70 | 0.00 | 0.00 | 62 | 312,343 | 2,895,911.45 |
| EUNISELL | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00 | 14 | 38,137 | 559,673.90 |
| FCMB | 9.60 | 9.60 | 10.40 | 9.35 | 10.10 | 0.50 | 5.21 | 591 | 27,884,638 | 283,035,834.85 |
| FIDELITYBK | 20.30 | 20.30 | 21.20 | 20.50 | 21.20 | 0.90 | 4.43 | 672 | 12,350,533 | 257,633,946.25 |
| FIDSON | 46.50 | 46.50 | 47.00 | 47.00 | 47.00 | 0.50 | 1.08 | 374 | 903,580 | 42,192,546.15 |
| FIRSTHOLDCO | 29.05 | 29.05 | 29.50 | 29.10 | 29.15 | 0.10 | 0.34 | 465 | 8,781,456 | 257,416,119.00 |
| FTNCOCOA | 6.82 | 7.50 | 7.50 | 7.50 | 7.50 | 0.68 | 9.97 | 183 | 9,972,158 | 74,791,185.00 |
| GEREGU | 1,141.50 | 1,141.50 | 0.00 | 0.00 | 1,141.50 | 0.00 | 0.00 | 35 | 1,766 | 1,814,388.40 |
| GTCO | 90.50 | 90.50 | 95.00 | 92.20 | 94.10 | 3.60 | 3.98 | 1940 | 21,324,683 | 2,006,777,745.45 |
| GUINEAINS | 1.07 | 1.07 | 1.09 | 1.04 | 1.04 | -0.03 | -2.80 | 117 | 12,040,586 | 12,757,026.32 |
| GUINNESS | 88.00 | 88.00 | 96.80 | 96.80 | 96.80 | 8.80 | 10.00 | 43 | 315,617 | 30,446,430.35 |
| HMCALL | 4.73 | 4.73 | 5.20 | 5.20 | 5.20 | 0.47 | 9.94 | 93 | 2,801,962 | 14,531,718.68 |
| HONYFLOUR | 27.50 | 27.50 | 30.20 | 26.95 | 29.85 | 2.35 | 8.55 | 625 | 8,304,854 | 238,590,721.70 |
| IKEJAHOTEL | 18.30 | 20.10 | 20.10 | 20.10 | 20.10 | 1.80 | 9.84 | 102 | 1,914,514 | 38,475,231.40 |
| IMG | 34.00 | 34.00 | 0.00 | 0.00 | 34.00 | 0.00 | 0.00 | 30 | 44,942 | 1,506,427.05 |
| INFINITY | 7.70 | 7.70 | 0.00 | 0.00 | 7.70 | 0.00 | 0.00 | 7 | 9,885 | 76,114.50 |
| INTBREW | 15.10 | 15.10 | 15.00 | 14.85 | 14.85 | -0.25 | -1.66 | 185 | 2,609,773 | 39,063,355.10 |
| INTENEGINS | 2.20 | 2.20 | 2.35 | 2.00 | 2.21 | 0.01 | 0.45 | 66 | 2,359,101 | 5,360,020.16 |
| JAIZBANK | 3.25 | 3.25 | 3.57 | 3.25 | 3.57 | 0.32 | 9.85 | 512 | 45,286,792 | 158,153,434.39 |
| JAPAULGOLD | 3.33 | 3.66 | 3.66 | 3.35 | 3.35 | 0.02 | 0.60 | 977 | 138,737,316 | 498,764,096.43 |
| JBERGER | 112.00 | 112.00 | 0.00 | 0.00 | 112.00 | 0.00 | 0.00 | 101 | 280,443 | 30,118,344.00 |
| JOHNHOLT | 9.35 | 9.35 | 10.00 | 10.00 | 10.00 | 0.65 | 6.95 | 62 | 1,185,994 | 11,786,751.30 |
| JULI | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 0.00 | 16 | 56,235 | 533,436.50 |
| LASACO | 3.14 | 3.14 | 3.29 | 3.15 | 3.20 | 0.06 | 1.91 | 85 | 2,193,537 | 6,966,196.81 |
| LEARNAFRCA | 6.58 | 6.58 | 6.61 | 5.93 | 6.01 | -0.57 | -8.66 | 95 | 1,769,365 | 11,290,537.82 |
| LEGENDINT | 7.21 | 7.21 | 7.91 | 7.00 | 7.00 | -0.21 | -2.91 | 119 | 7,135,992 | 53,371,195.38 |
| LINKASSURE | 1.60 | 1.60 | 1.62 | 1.60 | 1.60 | 0.00 | 0.00 | 93 | 6,151,055 | 9,849,654.18 |
| LIVESTOCK | 9.15 | 9.15 | 9.70 | 9.50 | 9.50 | 0.35 | 3.83 | 183 | 2,527,520 | 24,226,658.20 |
| MANSARD | 12.70 | 12.70 | 12.88 | 12.64 | 12.80 | 0.10 | 0.79 | 216 | 2,527,679 | 32,222,825.37 |
| MAYBAKER | 18.55 | 18.55 | 18.20 | 17.90 | 18.20 | -0.35 | -1.89 | 160 | 1,250,838 | 22,972,390.20 |
| MBENEFIT | 1.50 | 1.50 | 1.55 | 1.44 | 1.46 | -0.04 | -2.67 | 152 | 8,119,234 | 12,107,277.32 |
| MEYER | 21.35 | 21.35 | 23.45 | 23.45 | 23.45 | 2.10 | 9.84 | 27 | 551,649 | 12,936,169.05 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 1 | 200 | 644.00 |
| MRS | 155.90 | 155.90 | 0.00 | 0.00 | 155.90 | 0.00 | 0.00 | 52 | 71,966 | 10,133,144.90 |
| MTNN | 390.00 | 390.00 | 395.00 | 395.00 | 395.00 | 5.00 | 1.28 | 886 | 2,222,973 | 885,593,897.80 |
| MULTIVERSE | 10.10 | 10.10 | 10.20 | 10.20 | 10.20 | 0.10 | 0.99 | 59 | 899,483 | 9,364,406.10 |
| NAHCO | 98.00 | 98.00 | 0.00 | 0.00 | 98.00 | 0.00 | 0.00 | 207 | 2,009,559 | 195,540,326.10 |
| NASCON | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00 | 131 | 1,674,430 | 122,180,832.25 |
| NB | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -1.50 | -2.10 | 387 | 2,132,567 | 150,081,356.35 |
| NEIMETH | 9.00 | 9.00 | 9.15 | 8.50 | 9.15 | 0.15 | 1.67 | 463 | 8,998,518 | 79,528,169.79 |
| NEM | 20.00 | 20.00 | 22.00 | 21.00 | 22.00 | 2.00 | 10.00 | 86 | 2,272,464 | 48,570,570.65 |
| NESTLE | 1,500.00 | 1,500.00 | 0.00 | 0.00 | 1,500.00 | 0.00 | 0.00 | 107 | 21,341 | 33,619,197.10 |
| NGXGROUP | 66.00 | 66.00 | 72.60 | 65.10 | 71.85 | 5.85 | 8.86 | 260 | 14,415,052 | 954,507,727.05 |
| NIDF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 134 | 615,249 | 70,252,496.70 |
| NNFM | 103.50 | 103.50 | 0.00 | 0.00 | 103.50 | 0.00 | 0.00 | 125 | 523,563 | 50,342,515.45 |
| NPFMCRFBK | 2.47 | 2.47 | 2.61 | 2.42 | 2.61 | 0.14 | 5.67 | 90 | 5,087,284 | 12,547,546.33 |
| NSLTECH | 0.93 | 0.93 | 1.02 | 1.00 | 1.00 | 0.07 | 7.53 | 142 | 15,570,454 | 15,821,622.58 |
| OANDO | 54.20 | 54.20 | 53.00 | 51.00 | 51.70 | -2.50 | -4.61 | 913 | 7,835,805 | 406,837,417.55 |
| OKOMUOIL | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0.00 | 0.00 | 440 | 1,061,524 | 899,358,536.20 |
| OMATEK | 1.33 | 1.46 | 1.46 | 1.46 | 1.46 | 0.13 | 9.77 | 71 | 8,307,129 | 12,128,408.34 |
| PRESCO | 1233.00 | 1233.00 | 0.00 | 0.00 | 1233.00 | 0.00 | 0.00 | 313 | 109,537 | 131,127,522.70 |
| PRESTIGE | 1.33 | 1.33 | 1.33 | 1.23 | 1.25 | -0.08 | -6.02 | 111 | 8,720,038 | 11,227,423.77 |
| PZ | 35.00 | 35.00 | 35.85 | 32.55 | 35.00 | 0.00 | 0.00 | 216 | 3,434,975 | 118,133,910.80 |
| REDSTAREX | 12.22 | 12.22 | 13.44 | 13.44 | 13.44 | 1.22 | 9.98 | 111 | 1,097,023 | 14,737,054.75 |
| REGALINS | 0.89 | 0.89 | 0.89 | 0.84 | 0.84 | -0.05 | -5.62 | 144 | 8,997,917 | 7,791,669.74 |
| ROYALEX | 1.36 | 1.36 | 1.46 | 1.27 | 1.36 | 0.00 | 0.00 | 85 | 3,927,115 | 5,415,210.37 |
| RTBRISCOE | 4.23 | 4.60 | 4.65 | 3.86 | 4.40 | 0.17 | 4.02 | 242 | 8,950,446 | 37,965,351.03 |
| SCOA | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 11 | 218,623 | 1,102,598.02 |
| SEPLAT | 5,450.00 | 5,450.00 | 0.00 | 0.00 | 5,450.00 | 0.00 | 0.00 | 150 | 21,873 | 109,442,171.20 |
| SFSREIT | 249.25 | 249.25 | 0.00 | 0.00 | 249.25 | 0.00 | 0.00 | 10 | 34,952 | 9,582,090.80 |
| SKYAVN | 81.90 | 81.90 | 0.00 | 0.00 | 81.90 | 0.00 | 0.00 | 33 | 147,415 | 11,076,283.20 |
| SOVRENINS | 1.39 | 1.39 | 1.39 | 1.35 | 1.35 | -0.04 | -2.88 | 77 | 6,596,400 | 9,026,093.80 |
| STANBIC | 84.05 | 84.05 | 0.00 | 0.00 | 84.05 | 0.00 | 0.00 | 174 | 845,680 | 73,871,037.55 |
| STERLINGNG | 5.80 | 5.95 | 6.38 | 5.90 | 6.16 | 0.36 | 6.21 | 449 | 22,515,210 | 138,521,140.85 |
| SUNUASSUR | 4.94 | 4.94 | 5.13 | 4.45 | 4.79 | -0.15 | -3.04 | 195 | 9,862,910 | 46,973,960.77 |
| TANTALIZER | 3.20 | 3.25 | 3.25 | 2.88 | 3.00 | -0.20 | -6.25 | 368 | 17,973,457 | 55,288,776.11 |
| THOMASWY | 3.27 | 3.59 | 3.59 | 3.59 | 3.59 | 0.32 | 9.79 | 20 | 2,112,214 | 7,582,848.26 |
| TOTAL | 705.00 | 705.00 | 0.00 | 0.00 | 705.00 | 0.00 | 0.00 | 62 | 70,162 | 46,080,932.00 |
| TRANSCOHOT | 142.40 | 142.40 | 0.00 | 0.00 | 142.40 | 0.00 | 0.00 | 55 | 29,089 | 4,004,762.80 |
| TRANSCORP | 48.45 | 48.45 | 49.30 | 49.30 | 49.30 | 0.85 | 1.75 | 234 | 1,724,453 | 84,325,354.60 |
| TRANSPOWER | 320.00 | 320.00 | 0.00 | 0.00 | 320.00 | 0.00 | 0.00 | 98 | 304,437 | 87,751,359.00 |
| TRIPPLEG | 3.26 | 3.26 | 3.58 | 3.58 | 3.58 | 0.32 | 9.82 | 12 | 586,639 | 2,100,167.62 |
| UACN | 43.00 | 43.00 | 44.00 | 44.00 | 44.00 | 1.00 | 2.33 | 110 | 931,750 | 40,649,584.05 |
| UBA | 39.60 | 40.00 | 43.55 | 40.00 | 43.55 | 3.95 | 9.97 | 1868 | 73,029,157 | 3,149,565,089.80 |
| UCAP | 20.80 | 20.80 | 21.30 | 20.80 | 21.00 | 0.20 | 0.96 | 300 | 9,492,190 | 199,688,189.85 |
| UHOMREIT | 64.00 | 64.00 | 0.00 | 0.00 | 64.00 | 0.00 | 0.00 | 27 | 14,234 | 880,347.50 |
| UNILEVER | 56.85 | 56.85 | 58.00 | 56.85 | 58.00 | 1.15 | 2.02 | 109 | 1,828,198 | 103,231,147.30 |
| UNIONDICON | 12.00 | 12.00 | 12.00 | 11.95 | 11.95 | -0.05 | -0.42 | 41 | 1,615,515 | 19,116,988.75 |
| UNIVINSURE | 0.82 | 0.82 | 0.89 | 0.82 | 0.87 | 0.05 | 6.10 | 309 | 50,481,630 | 42,856,999.07 |
| UPDC | 4.62 | 4.62 | 5.08 | 4.70 | 4.84 | 0.22 | 4.76 | 436 | 16,711,903 | 82,792,718.57 |
| UPDCREIT | 7.20 | 7.20 | 7.85 | 7.00 | 7.00 | -0.20 | -2.78 | 148 | 4,320,201 | 31,303,710.85 |
| UPL | 6.25 | 6.25 | 6.70 | 6.25 | 6.70 | 0.45 | 7.20 | 91 | 1,743,340 | 11,036,345.73 |
| VERITASKAP | 1.25 | 1.25 | 1.37 | 1.20 | 1.21 | -0.04 | -3.20 | 249 | 25,643,895 | 32,758,713.71 |
| VFDGROUP | 13.60 | 13.60 | 14.60 | 13.50 | 14.60 | 1.00 | 7.35 | 482 | 13,587,761 | 190,820,145.70 |
| VITAFOAM | 74.00 | 74.00 | 80.00 | 80.00 | 80.00 | 6.00 | 8.11 | 256 | 2,123,082 | 165,274,288.20 |
| WAPCO | 99.00 | 99.00 | 106.00 | 99.95 | 106.00 | 7.00 | 7.07 | 343 | 6,881,169 | 701,817,020.60 |
| WAPIC | 2.41 | 2.41 | 2.55 | 2.35 | 2.55 | 0.14 | 5.81 | 158 | 8,645,639 | 20,997,563.62 |
| WEMABANK | 16.10 | 16.10 | 16.40 | 16.00 | 16.00 | -0.10 | -0.62 | 260 | 56,080,097 | 900,654,605.35 |
| ZENITHBANK | 63.40 | 63.40 | 69.70 | 63.50 | 69.70 | 6.30 | 9.94 | 1311 | 55,149,602 | 3,771,516,232.85 |
| TOTAL TRANSACTION (123) | 33,068 | 1,381,033,599 | 30,481,328,091.65 |
