| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.91 | 6.91 | 7.60 | 7.59 | 7.60 | 0.69 | 9.99 | 83 | 783,307 | 5,775,981.71 |
| ABCTRANS | 4.40 | 4.40 | 4.83 | 4.70 | 4.83 | 0.43 | 9.77 | 58 | 906,363 | 4,343,770.53 |
| ACADEMY | 9.25 | 9.25 | 0.00 | 0.00 | 9.25 | 0.00 | 0.00 | 86 | 486,469 | 4,142,397.20 |
| ACCESSCORP | 24.80 | 24.60 | 26.20 | 24.50 | 24.90 | 0.10 | 0.40 | 2578 | 138,031,299 | 3,502,337,318.70 |
| AFRIPRUD | 16.15 | 16.15 | 16.80 | 16.10 | 16.15 | 0.00 | 0.00 | 235 | 4,975,804 | 81,683,241.00 |
| AIICO | 2.27 | 2.29 | 2.49 | 2.25 | 2.30 | 0.03 | 1.32 | 1076 | 93,356,032 | 220,549,172.48 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 2 | 75 | 190,612.50 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 2 | 225 | 1,608.75 |
| ARADEL | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0.00 | 0.00 | 547 | 1,627,747 | 861,175,881.40 |
| AUSTINLAZ | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00 | 0.00 | 24 | 260,205 | 640,282.85 |
| BERGER | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00 | 92 | 309,044 | 10,911,671.00 |
| BETAGLAS | 333.95 | 333.95 | 0.00 | 0.00 | 333.95 | 0.00 | 0.00 | 349 | 92,542 | 31,900,619.60 |
| BUACEMENT | 94.00 | 94.00 | 99.00 | 99.00 | 99.00 | 5.00 | 5.32 | 411 | 1,760,327 | 173,357,341.90 |
| BUAFOODS | 459.00 | 459.00 | 0.00 | 0.00 | 459.00 | 0.00 | 0.00 | 182 | 21,134 | 9,579,858.20 |
| CADBURY | 60.50 | 60.50 | 59.65 | 56.10 | 59.65 | -0.85 | -1.40 | 401 | 2,957,329 | 169,992,979.75 |
| CAP | 61.30 | 61.30 | 65.90 | 65.90 | 65.90 | 4.60 | 7.50 | 48 | 211,170 | 13,687,164.45 |
| CAVERTON | 8.00 | 8.00 | 8.30 | 7.20 | 7.20 | -0.80 | -10.00 | 320 | 5,750,337 | 44,333,525.07 |
| CHAMPION | 14.90 | 14.90 | 13.65 | 13.65 | 13.65 | -1.25 | -8.39 | 232 | 1,897,981 | 26,064,056.29 |
| CHAMS | 3.32 | 3.32 | 3.65 | 3.02 | 3.03 | -0.29 | -8.73 | 984 | 54,955,361 | 189,766,899.33 |
| CILEASING | 8.77 | 9.64 | 9.64 | 7.91 | 7.92 | -0.85 | -9.69 | 430 | 23,771,720 | 214,516,397.84 |
| CONHALLPLC | 3.63 | 3.95 | 3.99 | 3.63 | 3.75 | 0.12 | 3.31 | 326 | 13,180,773 | 51,818,460.94 |
| CONOIL | 234.50 | 234.50 | 0.00 | 0.00 | 234.50 | 0.00 | 0.00 | 68 | 128,720 | 27,172,792.00 |
| CORNERST | 4.29 | 4.29 | 4.30 | 4.03 | 4.03 | -0.26 | -6.06 | 117 | 2,512,139 | 10,509,466.03 |
| CUSTODIAN | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 145 | 24,354,534 | 708,088,910.45 |
| CUTIX | 4.60 | 4.60 | 4.60 | 4.14 | 4.14 | -0.46 | -10.00 | 585 | 23,817,853 | 101,524,133.05 |
| CWG | 16.40 | 16.40 | 17.40 | 16.10 | 16.10 | -0.30 | -1.83 | 299 | 3,189,246 | 53,404,280.50 |
| DAARCOMM | 0.95 | 0.95 | 1.00 | 0.89 | 0.89 | -0.06 | -6.32 | 174 | 7,298,655 | 6,991,429.17 |
| DANGCEM | 425.00 | 425.00 | 430.00 | 430.00 | 430.00 | 5.00 | 1.18 | 616 | 2,464,940 | 1,055,322,949.60 |
| DANGSUGAR | 51.00 | 51.00 | 50.00 | 49.60 | 49.90 | -1.10 | -2.16 | 643 | 4,528,014 | 226,206,142.50 |
| DEAPCAP | 1.45 | 1.45 | 1.59 | 1.45 | 1.59 | 0.14 | 9.66 | 177 | 10,215,676 | 15,861,253.15 |
| ELLAHLAKES | 12.63 | 12.63 | 13.80 | 11.38 | 11.38 | -1.25 | -9.90 | 1231 | 34,997,072 | 438,974,798.53 |
| ENAMELWA | 20.35 | 20.35 | 0.00 | 0.00 | 20.35 | 0.00 | 0.00 | 8 | 27,496 | 574,918.80 |
| ETERNA | 41.50 | 41.50 | 0.00 | 0.00 | 41.50 | 0.00 | 0.00 | 83 | 369,812 | 14,972,692.60 |
| ETI | 33.95 | 33.95 | 34.50 | 34.50 | 34.50 | 0.55 | 1.62 | 167 | 1,521,464 | 52,792,201.60 |
| ETRANZACT | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00 | 0.00 | 62 | 724,448 | 6,501,243.15 |
| EUNISELL | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 0.00 | 32 | 63,763 | 875,372.15 |
| FCMB | 10.10 | 10.30 | 10.45 | 9.70 | 9.80 | -0.30 | -2.97 | 773 | 36,967,361 | 372,239,713.90 |
| FIDELITYBK | 21.20 | 21.20 | 21.40 | 20.50 | 21.00 | -0.20 | -0.94 | 913 | 25,179,693 | 525,408,063.90 |
| FIDSON | 46.00 | 46.00 | 47.00 | 44.10 | 46.10 | 0.10 | 0.22 | 319 | 2,375,109 | 108,942,050.50 |
| FIRSTHOLDCO | 29.15 | 29.15 | 29.75 | 29.15 | 29.30 | 0.15 | 0.51 | 654 | 24,089,839 | 711,181,359.35 |
| FTNCOCOA | 7.50 | 8.00 | 8.25 | 7.40 | 7.80 | 0.30 | 4.00 | 1178 | 42,549,448 | 342,693,214.22 |
| GEREGU | 1,141.50 | 1,141.50 | 0.00 | 0.00 | 1,141.50 | 0.00 | 0.00 | 56 | 11,135 | 11,440,099.00 |
| GTCO | 94.10 | 94.10 | 97.85 | 93.80 | 93.85 | -0.25 | -0.27 | 2190 | 20,187,840 | 1,952,740,569.80 |
| GUINEAINS | 1.04 | 1.04 | 1.09 | 0.94 | 0.94 | -0.10 | -9.62 | 150 | 11,891,060 | 12,004,016.20 |
| GUINNESS | 96.80 | 96.80 | 0.00 | 0.00 | 96.80 | 0.00 | 0.00 | 88 | 245,117 | 25,480,541.85 |
| HMCALL | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00 | 66 | 1,281,179 | 6,946,450.56 |
| HONYFLOUR | 29.85 | 29.85 | 30.00 | 28.50 | 28.50 | -1.35 | -4.52 | 737 | 7,012,363 | 207,825,188.85 |
| IKEJAHOTEL | 20.10 | 20.10 | 22.10 | 22.00 | 22.10 | 2.00 | 9.95 | 105 | 1,859,388 | 41,007,303.05 |
| IMG | 34.00 | 34.00 | 35.40 | 35.40 | 35.40 | 1.40 | 4.12 | 20 | 168,831 | 5,952,111.70 |
| INFINITY | 7.70 | 7.70 | 0.00 | 0.00 | 7.70 | 0.00 | 0.00 | 5 | 12,614 | 106,543.65 |
| INTBREW | 14.85 | 14.85 | 14.30 | 13.50 | 13.50 | -1.35 | -9.09 | 219 | 4,946,273 | 69,677,744.05 |
| INTENEGINS | 2.21 | 2.21 | 2.35 | 2.20 | 2.20 | -0.01 | -0.45 | 47 | 1,164,320 | 2,631,010.52 |
| JAIZBANK | 3.57 | 3.57 | 3.92 | 3.57 | 3.60 | 0.03 | 0.84 | 578 | 59,650,777 | 231,088,681.36 |
| JAPAULGOLD | 3.35 | 3.35 | 3.55 | 3.02 | 3.02 | -0.33 | -9.85 | 809 | 93,370,437 | 292,930,386.41 |
| JBERGER | 112.00 | 112.00 | 0.00 | 0.00 | 112.00 | 0.00 | 0.00 | 123 | 87,276 | 9,382,254.60 |
| JOHNHOLT | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 58 | 264,880 | 2,552,408.90 |
| JULI | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 0.00 | 21 | 34,981 | 351,948.30 |
| LASACO | 3.20 | 3.20 | 3.21 | 3.20 | 3.20 | 0.00 | 0.00 | 79 | 1,078,355 | 3,463,218.95 |
| LEARNAFRCA | 6.01 | 6.01 | 5.73 | 5.71 | 5.71 | -0.30 | -4.99 | 77 | 1,878,768 | 10,849,670.98 |
| LEGENDINT | 7.00 | 7.00 | 7.70 | 6.47 | 6.47 | -0.53 | -7.57 | 153 | 6,751,472 | 48,245,177.59 |
| LINKASSURE | 1.33 | 1.33 | 1.46 | 1.30 | 1.45 | 0.12 | 9.02 | 125 | 6,755,729 | 9,700,850.42 |
| LIVESTOCK | 9.50 | 9.50 | 9.50 | 9.00 | 9.00 | -0.50 | -5.26 | 226 | 2,268,585 | 20,947,246.95 |
| MANSARD | 12.80 | 12.80 | 12.91 | 12.80 | 12.81 | 0.01 | 0.08 | 241 | 5,212,088 | 66,861,315.54 |
| MAYBAKER | 18.20 | 18.20 | 18.00 | 17.00 | 17.00 | -1.20 | -6.59 | 165 | 2,696,067 | 47,234,777.75 |
| MBENEFIT | 1.46 | 1.46 | 1.56 | 1.46 | 1.52 | 0.06 | 4.11 | 173 | 15,673,419 | 23,906,115.49 |
| MEYER | 23.45 | 25.25 | 25.25 | 21.15 | 23.35 | -0.10 | -0.43 | 165 | 1,664,565 | 37,585,921.90 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 1 | 2,650 | 8,533.00 |
| MRS | 155.90 | 155.90 | 149.50 | 149.50 | 149.50 | -6.40 | -4.11 | 102 | 367,105 | 56,537,880.60 |
| MTNN | 395.00 | 395.00 | 0.00 | 0.00 | 395.00 | 0.00 | 0.00 | 1045 | 854,094 | 339,958,379.90 |
| MULTIVERSE | 10.20 | 10.20 | 10.50 | 10.50 | 10.50 | 0.30 | 2.94 | 62 | 337,513 | 3,489,597.80 |
| NAHCO | 98.00 | 98.00 | 97.30 | 97.10 | 97.10 | -0.90 | -0.92 | 234 | 3,046,145 | 295,831,443.80 |
| NASCON | 75.00 | 75.00 | 0.00 | 0.00 | 75.00 | 0.00 | 0.00 | 131 | 1,024,925 | 73,114,617.65 |
| NB | 70.00 | 70.00 | 70.20 | 68.50 | 70.00 | 0.00 | 0.00 | 403 | 13,086,860 | 911,876,576.70 |
| NEIMETH | 9.15 | 9.15 | 9.60 | 8.24 | 8.24 | -0.91 | -9.95 | 327 | 6,565,880 | 57,160,862.24 |
| NEM | 22.00 | 22.00 | 22.90 | 22.05 | 22.05 | 0.05 | 0.23 | 120 | 790,107 | 17,752,138.25 |
| NESTLE | 1,500.00 | 1,500.00 | 0.00 | 0.00 | 1,500.00 | 0.00 | 0.00 | 127 | 27,330 | 43,096,852.70 |
| NGXGROUP | 71.85 | 71.85 | 71.85 | 69.55 | 70.00 | -1.85 | -2.57 | 244 | 13,246,398 | 949,272,312.45 |
| NIDF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 141 | 417,840 | 47,428,507.70 |
| NNFM | 103.50 | 103.50 | 0.00 | 0.00 | 103.50 | 0.00 | 0.00 | 88 | 162,659 | 15,794,413.05 |
| NPFMCRFBK | 2.61 | 2.61 | 2.87 | 2.56 | 2.70 | 0.09 | 3.45 | 115 | 7,817,646 | 20,855,522.79 |
| NSLTECH | 1.00 | 1.00 | 1.10 | 1.07 | 1.10 | 0.10 | 10.00 | 73 | 5,742,261 | 6,302,648.84 |
| OANDO | 51.70 | 51.70 | 52.50 | 51.50 | 52.05 | 0.35 | 0.68 | 932 | 8,687,308 | 452,061,102.25 |
| OKOMUOIL | 835.00 | 835.00 | 890.00 | 890.00 | 890.00 | 55.00 | 6.59 | 486 | 1,398,418 | 1,197,703,955.10 |
| OMATEK | 1.46 | 1.60 | 1.60 | 1.60 | 1.60 | 0.14 | 9.59 | 67 | 6,713,057 | 10,740,891.20 |
| PRESCO | 1233.00 | 1233.00 | 0.00 | 0.00 | 1233.00 | 0.00 | 0.00 | 308 | 73,270 | 88,819,375.90 |
| PRESTIGE | 1.25 | 1.25 | 1.29 | 1.25 | 1.29 | 0.04 | 3.20 | 103 | 5,085,158 | 6,413,886.54 |
| PZ | 35.00 | 35.90 | 36.00 | 35.30 | 35.30 | 0.30 | 0.86 | 222 | 2,223,036 | 79,869,743.30 |
| REDSTAREX | 13.44 | 13.44 | 14.35 | 13.44 | 14.35 | 0.91 | 6.77 | 114 | 1,527,939 | 21,423,718.45 |
| REGALINS | 0.84 | 0.84 | 0.92 | 0.84 | 0.89 | 0.05 | 5.95 | 133 | 11,265,356 | 10,007,619.74 |
| ROYALEX | 1.36 | 1.36 | 1.39 | 1.23 | 1.24 | -0.12 | -8.82 | 99 | 14,681,145 | 18,317,219.46 |
| RTBRISCOE | 4.40 | 4.40 | 4.30 | 3.96 | 3.96 | -0.44 | -10.00 | 173 | 4,834,297 | 19,410,738.60 |
| SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 69 | 327,144 | 1,658,387.00 |
| SEPLAT | 5,450.00 | 5,450.00 | 0.00 | 0.00 | 5,450.00 | 0.00 | 0.00 | 183 | 1,086,499 | 5,378,624,904.50 |
| SFSREIT | 249.25 | 249.25 | 0.00 | 0.00 | 249.25 | 0.00 | 0.00 | 11 | 5,237 | 1,379,147.50 |
| SKYAVN | 81.90 | 81.90 | 0.00 | 0.00 | 81.90 | 0.00 | 0.00 | 34 | 83,940 | 6,226,737.65 |
| SOVRENINS | 1.35 | 1.35 | 1.42 | 1.38 | 1.38 | 0.03 | 2.22 | 68 | 6,093,127 | 8,510,900.42 |
| STANBIC | 84.05 | 84.05 | 90.45 | 90.45 | 90.45 | 6.40 | 7.61 | 199 | 1,345,312 | 121,888,798.55 |
| STERLINGNG | 6.16 | 6.16 | 6.72 | 6.16 | 6.20 | 0.04 | 0.65 | 703 | 36,637,911 | 234,523,459.53 |
| SUNUASSUR | 4.79 | 4.79 | 5.25 | 4.90 | 5.00 | 0.21 | 4.38 | 140 | 6,391,543 | 32,365,499.68 |
| TANTALIZER | 3.00 | 3.00 | 3.10 | 2.70 | 2.70 | -0.30 | -10.00 | 320 | 17,128,160 | 47,958,275.74 |
| THOMASWY | 3.59 | 3.59 | 3.94 | 3.59 | 3.89 | 0.30 | 8.36 | 73 | 1,619,010 | 6,173,293.00 |
| TOTAL | 705.00 | 705.00 | 0.00 | 0.00 | 705.00 | 0.00 | 0.00 | 103 | 30,127 | 19,189,821.00 |
| TRANSCOHOT | 142.40 | 142.40 | 0.00 | 0.00 | 142.40 | 0.00 | 0.00 | 96 | 26,381 | 3,682,350.70 |
| TRANSCORP | 49.30 | 49.30 | 53.00 | 49.00 | 53.00 | 3.70 | 7.51 | 364 | 4,883,115 | 244,377,734.85 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 2 | 6,992 | 15,452.80 |
| TRANSPOWER | 320.00 | 320.00 | 0.00 | 0.00 | 320.00 | 0.00 | 0.00 | 70 | 190,916 | 54,983,808.00 |
| TRIPPLEG | 3.58 | 3.58 | 3.93 | 3.93 | 3.93 | 0.35 | 9.78 | 15 | 585,037 | 2,299,195.41 |
| UACN | 44.00 | 44.00 | 0.00 | 0.00 | 44.00 | 0.00 | 0.00 | 137 | 1,478,049 | 64,025,425.00 |
| UBA | 43.55 | 43.55 | 46.95 | 41.00 | 46.00 | 2.45 | 5.63 | 1882 | 68,790,988 | 3,054,939,708.70 |
| UCAP | 21.00 | 21.00 | 21.30 | 20.95 | 21.10 | 0.10 | 0.48 | 399 | 11,034,175 | 232,639,423.35 |
| UHOMREIT | 64.00 | 64.00 | 0.00 | 0.00 | 64.00 | 0.00 | 0.00 | 33 | 98,966 | 6,540,561.40 |
| UNILEVER | 58.00 | 58.00 | 0.00 | 0.00 | 58.00 | 0.00 | 0.00 | 119 | 507,448 | 28,782,077.70 |
| UNIONDICON | 11.95 | 11.95 | 0.00 | 0.00 | 11.95 | 0.00 | 0.00 | 18 | 132,714 | 1,463,014.60 |
| UNIVINSURE | 0.87 | 0.87 | 0.92 | 0.79 | 0.79 | -0.08 | -9.20 | 406 | 55,969,615 | 47,883,313.09 |
| UPDC | 4.84 | 4.84 | 5.29 | 4.40 | 4.64 | -0.20 | -4.13 | 353 | 16,753,332 | 81,489,632.35 |
| UPDCREIT | 7.00 | 7.00 | 7.70 | 7.00 | 7.30 | 0.30 | 4.29 | 78 | 2,854,311 | 21,077,096.65 |
| UPL | 6.70 | 6.70 | 6.60 | 6.06 | 6.06 | -0.64 | -9.55 | 91 | 2,289,009 | 14,153,740.98 |
| VERITASKAP | 1.21 | 1.21 | 1.29 | 1.18 | 1.20 | -0.01 | -0.83 | 192 | 14,583,281 | 18,039,033.19 |
| VFDGROUP | 14.60 | 14.60 | 15.00 | 14.60 | 15.00 | 0.40 | 2.74 | 493 | 8,879,315 | 131,090,979.90 |
| VITAFOAM | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00 | 271 | 2,325,495 | 182,124,405.70 |
| WAPCO | 106.00 | 106.00 | 108.00 | 106.00 | 106.00 | 0.00 | 0.00 | 448 | 5,299,909 | 561,094,796.50 |
| WAPIC | 2.55 | 2.55 | 2.62 | 2.31 | 2.40 | -0.15 | -5.88 | 201 | 8,163,782 | 20,121,575.37 |
| WEMABANK | 16.00 | 16.00 | 16.45 | 15.90 | 16.20 | 0.20 | 1.25 | 365 | 6,434,181 | 104,008,365.60 |
| ZENITHBANK | 69.70 | 69.70 | 72.00 | 69.75 | 71.50 | 1.80 | 2.58 | 1865 | 43,882,555 | 3,118,445,964.35 |
| TOTAL TRANSACTION (124) | 39,037 | 1,274,774,018 | 32,132,943,199.78 |
