| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.60 | 7.60 | 8.29 | 8.00 | 8.00 | 0.40 | 5.26 | 106 | 1,254,884 | 10,209,051.15 |
| ABCTRANS | 4.83 | 4.83 | 5.18 | 4.83 | 5.18 | 0.35 | 7.25 | 235 | 2,351,651 | 11,680,799.73 |
| ACADEMY | 9.25 | 9.25 | 8.33 | 8.33 | 8.33 | -0.92 | -9.95 | 98 | 605,176 | 5,077,671.43 |
| ACCESSCORP | 24.90 | 24.90 | 26.95 | 25.15 | 26.80 | 1.90 | 7.63 | 2157 | 124,640,925 | 3,265,300,277.75 |
| AFRIPRUD | 16.15 | 16.15 | 16.40 | 16.00 | 16.35 | 0.20 | 1.24 | 228 | 3,884,550 | 62,920,837.00 |
| AIICO | 2.30 | 2.30 | 2.49 | 2.20 | 2.30 | 0.00 | 0.00 | 785 | 44,307,168 | 103,518,249.18 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 4 | 378 | 960,687.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 5 | 2,000 | 15,700.00 |
| ARADEL | 529.00 | 529.00 | 530.00 | 526.00 | 526.00 | -3.00 | -0.57 | 517 | 2,307,121 | 1,216,199,245.30 |
| AUSTINLAZ | 2.45 | 2.45 | 2.60 | 2.50 | 2.60 | 0.15 | 6.12 | 19 | 611,450 | 1,555,690.40 |
| BERGER | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00 | 55 | 369,740 | 12,541,494.50 |
| BETAGLAS | 333.95 | 333.95 | 0.00 | 0.00 | 333.95 | 0.00 | 0.00 | 265 | 95,144 | 31,050,310.45 |
| BUACEMENT | 99.00 | 99.00 | 102.00 | 102.00 | 102.00 | 3.00 | 3.03 | 364 | 879,910 | 87,236,107.00 |
| BUAFOODS | 459.00 | 459.00 | 0.00 | 0.00 | 459.00 | 0.00 | 0.00 | 162 | 58,132 | 26,645,998.10 |
| CADBURY | 59.65 | 59.65 | 0.00 | 0.00 | 59.65 | 0.00 | 0.00 | 304 | 1,983,498 | 112,690,383.60 |
| CAP | 65.90 | 65.90 | 0.00 | 0.00 | 65.90 | 0.00 | 0.00 | 138 | 6,650,139 | 424,394,518.05 |
| CAVERTON | 7.20 | 7.20 | 7.40 | 6.51 | 6.51 | -0.69 | -9.58 | 299 | 5,081,356 | 35,099,801.35 |
| CHAMPION | 13.65 | 13.65 | 12.50 | 12.29 | 12.29 | -1.36 | -9.96 | 226 | 3,021,844 | 37,294,521.71 |
| CHAMS | 3.03 | 3.03 | 3.30 | 2.80 | 2.81 | -0.22 | -7.26 | 557 | 16,162,362 | 49,199,110.58 |
| CILEASING | 7.92 | 7.90 | 7.90 | 7.13 | 7.13 | -0.79 | -9.97 | 268 | 7,196,850 | 52,269,684.74 |
| CONHALLPLC | 3.75 | 3.75 | 3.75 | 3.38 | 3.38 | -0.37 | -9.87 | 182 | 6,550,390 | 23,280,067.09 |
| CONOIL | 234.50 | 234.50 | 0.00 | 0.00 | 234.50 | 0.00 | 0.00 | 50 | 67,986 | 14,351,844.60 |
| CORNERST | 4.03 | 4.03 | 4.40 | 4.06 | 4.06 | 0.03 | 0.74 | 97 | 3,087,759 | 13,242,631.68 |
| CUSTODIAN | 29.00 | 29.00 | 0.00 | 0.00 | 29.00 | 0.00 | 0.00 | 104 | 368,530 | 11,080,401.10 |
| CUTIX | 4.14 | 4.14 | 4.23 | 3.73 | 3.73 | -0.41 | -9.90 | 486 | 23,686,350 | 93,861,226.79 |
| CWG | 16.10 | 16.10 | 16.10 | 15.90 | 16.10 | 0.00 | 0.00 | 291 | 5,516,734 | 88,378,676.55 |
| DAARCOMM | 0.89 | 0.89 | 0.97 | 0.89 | 0.97 | 0.08 | 8.99 | 119 | 10,130,645 | 9,724,115.18 |
| DANGCEM | 430.00 | 430.00 | 430.30 | 430.30 | 430.30 | 0.30 | 0.07 | 631 | 2,408,913 | 1,036,007,624.00 |
| DANGSUGAR | 49.90 | 49.90 | 50.00 | 49.60 | 50.00 | 0.10 | 0.20 | 531 | 3,860,218 | 192,730,641.40 |
| DEAPCAP | 1.59 | 1.59 | 1.59 | 1.44 | 1.44 | -0.15 | -9.43 | 156 | 5,824,039 | 8,715,810.64 |
| ELLAHLAKES | 11.38 | 11.38 | 11.35 | 10.25 | 10.25 | -1.13 | -9.93 | 994 | 39,267,414 | 409,034,946.87 |
| ENAMELWA | 20.35 | 20.35 | 0.00 | 0.00 | 20.35 | 0.00 | 0.00 | 1 | 1,800 | 36,810.00 |
| ETERNA | 41.50 | 41.50 | 42.50 | 42.50 | 42.50 | 1.00 | 2.41 | 135 | 2,080,549 | 82,380,070.10 |
| ETI | 34.50 | 34.50 | 35.00 | 34.50 | 35.00 | 0.50 | 1.45 | 164 | 13,486,506 | 466,370,283.00 |
| ETRANZACT | 8.70 | 8.70 | 0.00 | 0.00 | 8.70 | 0.00 | 0.00 | 64 | 178,451 | 1,575,447.15 |
| EUNISELL | 13.50 | 13.50 | 14.85 | 14.85 | 14.85 | 1.35 | 10.00 | 45 | 330,721 | 4,746,624.30 |
| FCMB | 9.80 | 10.10 | 10.10 | 9.70 | 9.90 | 0.10 | 1.02 | 607 | 17,408,989 | 172,233,862.80 |
| FIDELITYBK | 21.00 | 21.00 | 21.55 | 20.50 | 21.55 | 0.55 | 2.62 | 781 | 14,288,301 | 301,291,687.85 |
| FIDSON | 46.10 | 46.10 | 0.00 | 0.00 | 46.10 | 0.00 | 0.00 | 260 | 811,094 | 35,546,082.45 |
| FIRSTHOLDCO | 29.30 | 29.30 | 32.20 | 29.50 | 32.20 | 2.90 | 9.90 | 708 | 33,199,883 | 1,021,519,322.25 |
| FTNCOCOA | 7.80 | 7.80 | 7.90 | 7.02 | 7.02 | -0.78 | -10.00 | 954 | 28,291,175 | 202,035,990.35 |
| GEREGU | 1,141.50 | 1,141.50 | 0.00 | 0.00 | 1,141.50 | 0.00 | 0.00 | 75 | 26,493 | 27,218,908.20 |
| GTCO | 93.85 | 97.00 | 103.20 | 97.00 | 101.00 | 7.15 | 7.62 | 1912 | 48,132,179 | 4,912,935,916.80 |
| GUINEAINS | 0.94 | 0.94 | 1.02 | 0.91 | 1.01 | 0.07 | 7.45 | 114 | 7,081,837 | 6,900,985.33 |
| GUINNESS | 96.80 | 96.80 | 0.00 | 0.00 | 96.80 | 0.00 | 0.00 | 87 | 88,376 | 8,739,582.70 |
| HMCALL | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00 | 39 | 288,820 | 1,431,589.88 |
| HONYFLOUR | 28.50 | 28.50 | 28.55 | 27.60 | 27.60 | -0.90 | -3.16 | 687 | 6,833,791 | 189,965,465.20 |
| IKEJAHOTEL | 22.10 | 22.10 | 22.10 | 20.00 | 20.00 | -2.10 | -9.50 | 189 | 1,167,027 | 25,762,246.65 |
| IMG | 35.40 | 35.40 | 38.90 | 38.90 | 38.90 | 3.50 | 9.89 | 56 | 267,744 | 10,248,712.75 |
| INFINITY | 7.70 | 7.70 | 0.00 | 0.00 | 7.70 | 0.00 | 0.00 | 11 | 27,199 | 217,338.80 |
| INTBREW | 13.50 | 13.50 | 13.60 | 13.05 | 13.35 | -0.15 | -1.11 | 205 | 5,329,078 | 71,283,332.95 |
| INTENEGINS | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -0.04 | -1.82 | 30 | 453,007 | 1,012,617.28 |
| JAIZBANK | 3.53 | 3.53 | 3.87 | 3.18 | 3.66 | 0.13 | 3.68 | 579 | 24,161,244 | 87,880,726.46 |
| JAPAULGOLD | 3.02 | 3.02 | 3.32 | 2.85 | 2.85 | -0.17 | -5.63 | 483 | 34,630,933 | 105,174,399.08 |
| JBERGER | 112.00 | 112.00 | 0.00 | 0.00 | 112.00 | 0.00 | 0.00 | 87 | 157,163 | 17,021,348.90 |
| JOHNHOLT | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | 44 | 332,715 | 3,027,298.80 |
| JULI | 10.30 | 10.30 | 9.30 | 9.30 | 9.30 | -1.00 | -9.71 | 25 | 548,831 | 5,149,328.30 |
| LASACO | 3.20 | 3.20 | 3.30 | 3.06 | 3.09 | -0.11 | -3.44 | 94 | 1,915,454 | 6,028,007.27 |
| LEARNAFRCA | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -0.01 | -0.18 | 50 | 1,272,487 | 7,259,264.24 |
| LEGENDINT | 6.47 | 6.47 | 7.00 | 5.83 | 5.85 | -0.62 | -9.58 | 267 | 13,702,176 | 83,123,227.49 |
| LINKASSURE | 1.45 | 1.45 | 1.59 | 1.32 | 1.40 | -0.05 | -3.45 | 142 | 13,864,859 | 20,429,398.29 |
| LIVESTOCK | 9.00 | 9.00 | 9.00 | 8.80 | 8.80 | -0.20 | -2.22 | 190 | 3,054,994 | 27,367,672.70 |
| MANSARD | 12.81 | 12.81 | 12.50 | 11.55 | 12.50 | -0.31 | -2.42 | 245 | 6,925,842 | 84,789,740.49 |
| MAYBAKER | 17.00 | 17.00 | 0.00 | 0.00 | 17.00 | 0.00 | 0.00 | 151 | 1,531,442 | 25,089,393.00 |
| MBENEFIT | 1.52 | 1.52 | 1.57 | 1.46 | 1.50 | -0.02 | -1.32 | 129 | 12,802,507 | 19,296,226.83 |
| MEYER | 23.35 | 23.35 | 22.95 | 21.05 | 21.15 | -2.20 | -9.42 | 61 | 1,708,159 | 36,239,684.75 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 1 | 2,650 | 8,533.00 |
| MRS | 149.50 | 149.50 | 0.00 | 0.00 | 149.50 | 0.00 | 0.00 | 96 | 110,142 | 15,516,265.00 |
| MTNN | 395.00 | 395.00 | 400.00 | 400.00 | 400.00 | 5.00 | 1.27 | 1008 | 1,905,187 | 759,016,785.90 |
| MULTIVERSE | 10.50 | 10.50 | 10.10 | 9.45 | 10.10 | -0.40 | -3.81 | 58 | 831,839 | 8,515,090.20 |
| NAHCO | 97.10 | 97.10 | 99.95 | 97.10 | 99.95 | 2.85 | 2.94 | 152 | 716,471 | 70,254,781.65 |
| NASCON | 75.00 | 75.00 | 74.90 | 74.90 | 74.90 | -0.10 | -0.13 | 163 | 3,013,744 | 221,310,462.65 |
| NB | 70.00 | 70.00 | 74.00 | 70.00 | 74.00 | 4.00 | 5.71 | 646 | 51,550,472 | 3,693,199,047.05 |
| NEIMETH | 8.24 | 8.00 | 8.79 | 7.42 | 8.79 | 0.55 | 6.67 | 455 | 10,519,212 | 83,653,278.46 |
| NEM | 22.05 | 22.05 | 20.00 | 20.00 | 20.00 | -2.05 | -9.30 | 86 | 528,374 | 11,023,170.55 |
| NESTLE | 1,500.00 | 1,500.00 | 1650.00 | 1600.00 | 1,650.00 | 150.00 | 10.00 | 147 | 568,636 | 925,528,081.30 |
| NGXGROUP | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.00 | -2.86 | 170 | 1,984,075 | 132,753,763.15 |
| NIDF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00 | 126 | 285,247 | 32,580,391.90 |
| NNFM | 103.50 | 103.50 | 0.00 | 0.00 | 103.50 | 0.00 | 0.00 | 109 | 380,046 | 36,425,015.75 |
| NPFMCRFBK | 2.70 | 2.70 | 2.70 | 2.43 | 2.43 | -0.27 | -10.00 | 83 | 5,264,966 | 13,302,792.99 |
| NSLTECH | 1.10 | 1.21 | 1.21 | 1.11 | 1.21 | 0.11 | 10.00 | 202 | 13,778,916 | 16,594,421.29 |
| OANDO | 52.05 | 52.05 | 52.00 | 49.00 | 52.00 | -0.05 | -0.10 | 858 | 12,343,024 | 628,609,533.90 |
| OKOMUOIL | 890.00 | 890.00 | 930.00 | 930.00 | 930.00 | 40.00 | 4.49 | 647 | 1,793,948 | 1,610,825,070.50 |
| OMATEK | 1.60 | 1.76 | 1.76 | 1.65 | 1.76 | 0.16 | 10.00 | 258 | 23,395,016 | 41,064,627.62 |
| PRESCO | 1233.00 | 1233.00 | 0.00 | 0.00 | 1233.00 | 0.00 | 0.00 | 275 | 114,920 | 140,307,011.40 |
| PRESTIGE | 1.29 | 1.25 | 1.29 | 1.25 | 1.26 | -0.03 | -2.33 | 50 | 2,819,706 | 3,575,931.50 |
| PZ | 35.30 | 35.30 | 0.00 | 0.00 | 35.30 | 0.00 | 0.00 | 137 | 883,961 | 31,588,102.10 |
| REDSTAREX | 14.35 | 14.35 | 0.00 | 0.00 | 14.35 | 0.00 | 0.00 | 109 | 571,206 | 7,495,542.48 |
| REGALINS | 0.89 | 0.89 | 0.94 | 0.85 | 0.85 | -0.04 | -4.49 | 77 | 4,074,150 | 3,612,117.15 |
| ROYALEX | 1.24 | 1.24 | 1.36 | 1.27 | 1.31 | 0.07 | 5.65 | 82 | 4,507,500 | 5,944,331.99 |
| RTBRISCOE | 3.96 | 3.96 | 3.80 | 3.70 | 3.80 | -0.16 | -4.04 | 111 | 1,455,602 | 5,527,236.31 |
| SCOA | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 10 | 6,313 | 33,194.50 |
| SEPLAT | 5,450.00 | 5,450.00 | 0.00 | 0.00 | 5,450.00 | 0.00 | 0.00 | 177 | 30,310 | 154,559,490.10 |
| SFSREIT | 249.25 | 249.25 | 0.00 | 0.00 | 249.25 | 0.00 | 0.00 | 5 | 794 | 217,675.10 |
| SKYAVN | 81.90 | 81.90 | 0.00 | 0.00 | 81.90 | 0.00 | 0.00 | 23 | 43,973 | 3,251,627.30 |
| SOVRENINS | 1.38 | 1.41 | 1.41 | 1.30 | 1.31 | -0.07 | -5.07 | 86 | 6,619,225 | 8,831,896.54 |
| STANBIC | 90.45 | 90.45 | 99.40 | 99.20 | 99.20 | 8.75 | 9.67 | 306 | 1,707,961 | 166,912,984.10 |
| STERLINGNG | 6.20 | 6.20 | 6.60 | 6.20 | 6.39 | 0.19 | 3.06 | 526 | 20,789,026 | 132,126,940.62 |
| SUNUASSUR | 5.00 | 5.00 | 5.10 | 4.99 | 4.99 | -0.01 | -0.20 | 97 | 1,948,897 | 9,767,828.52 |
| TANTALIZER | 2.70 | 2.70 | 2.97 | 2.47 | 2.80 | 0.10 | 3.70 | 176 | 8,747,190 | 24,685,367.69 |
| THOMASWY | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | -0.13 | -3.34 | 38 | 644,075 | 2,354,574.23 |
| TOTAL | 705.00 | 705.00 | 0.00 | 0.00 | 705.00 | 0.00 | 0.00 | 79 | 123,497 | 80,529,713.00 |
| TRANSCOHOT | 142.40 | 142.40 | 0.00 | 0.00 | 142.40 | 0.00 | 0.00 | 65 | 84,115 | 11,860,412.70 |
| TRANSCORP | 53.00 | 53.00 | 50.90 | 50.75 | 50.75 | -2.25 | -4.25 | 334 | 3,085,997 | 155,924,358.65 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 2 | 4,507 | 10,636.52 |
| TRANSPOWER | 320.00 | 320.00 | 0.00 | 0.00 | 320.00 | 0.00 | 0.00 | 131 | 215,684 | 62,133,972.40 |
| TRIPPLEG | 3.93 | 3.93 | 4.32 | 4.32 | 4.32 | 0.39 | 9.92 | 61 | 1,004,318 | 4,322,169.54 |
| UACN | 44.00 | 44.00 | 48.20 | 48.20 | 48.20 | 4.20 | 9.55 | 183 | 1,155,385 | 53,044,195.70 |
| UBA | 46.00 | 46.00 | 50.55 | 45.00 | 50.50 | 4.50 | 9.78 | 2140 | 157,540,281 | 7,623,378,629.65 |
| UCAP | 21.10 | 21.10 | 21.10 | 20.50 | 20.50 | -0.60 | -2.84 | 403 | 9,570,824 | 200,160,907.45 |
| UHOMREIT | 64.00 | 64.00 | 0.00 | 0.00 | 64.00 | 0.00 | 0.00 | 29 | 84,414 | 5,701,675.00 |
| UNILEVER | 58.00 | 58.00 | 0.00 | 0.00 | 58.00 | 0.00 | 0.00 | 97 | 385,951 | 21,919,124.50 |
| UNIONDICON | 11.95 | 11.95 | 0.00 | 0.00 | 11.95 | 0.00 | 0.00 | 27 | 163,499 | 1,789,766.70 |
| UNIVINSURE | 0.79 | 0.79 | 0.82 | 0.72 | 0.72 | -0.07 | -8.86 | 314 | 124,078,845 | 89,987,613.39 |
| UPDC | 4.64 | 4.64 | 4.70 | 4.20 | 4.60 | -0.04 | -0.86 | 209 | 6,910,966 | 30,705,460.44 |
| UPDCREIT | 7.30 | 7.30 | 7.40 | 7.30 | 7.35 | 0.05 | 0.68 | 135 | 2,162,591 | 15,861,098.35 |
| UPL | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | -0.01 | -0.17 | 59 | 592,831 | 3,627,112.52 |
| VERITASKAP | 1.20 | 1.25 | 1.25 | 1.13 | 1.23 | 0.03 | 2.50 | 166 | 19,978,101 | 23,443,967.69 |
| VFDGROUP | 15.00 | 15.00 | 15.30 | 14.30 | 14.50 | -0.50 | -3.33 | 411 | 6,635,044 | 96,998,210.70 |
| VITAFOAM | 80.00 | 80.00 | 0.00 | 0.00 | 80.00 | 0.00 | 0.00 | 201 | 1,777,429 | 136,558,058.30 |
| WAPCO | 106.00 | 106.00 | 108.90 | 105.50 | 107.00 | 1.00 | 0.94 | 524 | 14,919,625 | 1,593,429,990.65 |
| WAPIC | 2.40 | 2.40 | 2.49 | 2.36 | 2.46 | 0.06 | 2.50 | 125 | 3,926,081 | 9,583,848.60 |
| WEMABANK | 16.20 | 16.20 | 16.25 | 15.80 | 16.25 | 0.05 | 0.31 | 299 | 5,956,536 | 96,336,951.40 |
| ZENITHBANK | 71.50 | 72.40 | 78.50 | 72.40 | 76.00 | 4.50 | 6.29 | 2568 | 66,280,491 | 5,084,853,929.80 |
| TOTAL TRANSACTION (124) | 36,216 | 1,229,188,868 | 39,920,731,486.45 |
