| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.84 | 5.84 | 5.27 | 5.27 | 5.27 | -0.57 | -9.76 | 97 | 460,616 | 2,570,711.47 |
| ABCTRANS | 4.89 | 4.89 | 0.00 | 0.00 | 4.89 | 0.00 | 0.00 | 108 | 659,172 | 2,994,202.04 |
| ACADEMY | 11.26 | 11.26 | 11.00 | 10.14 | 11.00 | -0.26 | -2.31 | 111 | 997,321 | 10,410,891.26 |
| ACCESSCORP | 27.90 | 28.35 | 28.50 | 28.00 | 28.00 | 0.10 | 0.36 | 1472 | 32,721,864 | 927,531,922.05 |
| AFRIPRUD | 16.20 | 16.20 | 16.10 | 15.95 | 15.95 | -0.25 | -1.54 | 192 | 3,774,329 | 60,442,130.50 |
| AIICO | 2.11 | 2.10 | 2.20 | 2.01 | 2.19 | 0.08 | 3.79 | 397 | 16,298,252 | 34,197,621.47 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 1 | 5 | 12,707.50 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 5 | 2,330 | 18,184.10 |
| ARADEL | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -10.00 | -1.89 | 798 | 6,275,341 | 3,269,248,201.00 |
| AUSTINLAZ | 2.34 | 2.34 | 0.00 | 0.00 | 2.34 | 0.00 | 0.00 | 9 | 145,723 | 341,308.28 |
| BERGER | 34.35 | 34.35 | 35.35 | 34.50 | 34.50 | 0.15 | 0.44 | 77 | 495,370 | 17,570,802.65 |
| BETAGLAS | 374.00 | 374.00 | 408.50 | 408.50 | 408.50 | 34.50 | 9.22 | 521 | 839,958 | 335,466,851.00 |
| BUACEMENT | 135.00 | 135.00 | 148.00 | 148.00 | 148.00 | 13.00 | 9.63 | 713 | 2,843,908 | 410,969,717.00 |
| BUAFOODS | 459.00 | 459.00 | 483.40 | 483.40 | 483.40 | 24.40 | 5.32 | 317 | 461,322 | 213,113,709.00 |
| CADBURY | 68.00 | 68.00 | 0.00 | 0.00 | 68.00 | 0.00 | 0.00 | 422 | 4,801,132 | 307,104,127.50 |
| CAP | 67.00 | 67.00 | 0.00 | 0.00 | 67.00 | 0.00 | 0.00 | 40 | 51,699 | 3,392,495.90 |
| CAVERTON | 7.40 | 7.40 | 7.45 | 7.10 | 7.10 | -0.30 | -4.05 | 173 | 2,831,931 | 20,598,580.80 |
| CHAMPION | 13.90 | 13.90 | 12.55 | 12.51 | 12.51 | -1.39 | -10.00 | 179 | 6,953,592 | 87,257,004.39 |
| CHAMS | 2.71 | 2.71 | 2.80 | 2.44 | 2.80 | 0.09 | 3.32 | 467 | 16,175,573 | 42,395,746.22 |
| CILEASING | 6.40 | 6.40 | 6.60 | 6.55 | 6.58 | 0.18 | 2.81 | 70 | 1,396,604 | 9,165,017.52 |
| CONHALLPLC | 3.14 | 3.15 | 3.20 | 3.01 | 3.15 | 0.01 | 0.32 | 175 | 15,273,426 | 47,911,841.34 |
| CONOIL | 234.50 | 234.50 | 0.00 | 0.00 | 234.50 | 0.00 | 0.00 | 55 | 26,995 | 5,699,080.10 |
| CORNERST | 4.60 | 4.60 | 4.49 | 4.15 | 4.15 | -0.45 | -9.78 | 66 | 2,494,471 | 10,508,327.33 |
| CUSTODIAN | 36.00 | 36.00 | 39.00 | 39.00 | 39.00 | 3.00 | 8.33 | 134 | 752,286 | 29,559,996.55 |
| CUTIX | 3.90 | 3.90 | 3.90 | 3.89 | 3.90 | 0.00 | 0.00 | 259 | 3,836,961 | 14,912,092.46 |
| CWG | 18.40 | 18.40 | 18.70 | 18.70 | 18.70 | 0.30 | 1.63 | 244 | 1,591,187 | 28,905,929.10 |
| DAARCOMM | 0.87 | 0.87 | 0.00 | 0.00 | 0.87 | 0.00 | 0.00 | 65 | 591,539 | 513,996.94 |
| DANGCEM | 528.30 | 528.30 | 0.00 | 0.00 | 528.30 | 0.00 | 0.00 | 692 | 689,622 | 359,726,722.50 |
| DANGSUGAR | 73.50 | 73.50 | 73.50 | 66.15 | 66.15 | -7.35 | -10.00 | 1269 | 4,684,972 | 318,067,986.75 |
| DEAPCAP | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -0.05 | -4.00 | 48 | 1,691,080 | 2,044,738.54 |
| ELLAHLAKES | 9.21 | 9.21 | 9.70 | 9.20 | 9.69 | 0.48 | 5.21 | 385 | 8,719,696 | 81,672,505.40 |
| ENAMELWA | 27.00 | 27.00 | 0.00 | 0.00 | 27.00 | 0.00 | 0.00 | 12 | 68,769 | 1,688,898.30 |
| ETERNA | 39.95 | 39.95 | 0.00 | 0.00 | 39.95 | 0.00 | 0.00 | 96 | 271,521 | 10,263,080.30 |
| ETI | 37.45 | 37.45 | 0.00 | 0.00 | 37.45 | 0.00 | 0.00 | 124 | 990,532 | 36,278,290.75 |
| ETRANZACT | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00 | 51 | 261,141 | 2,223,921.50 |
| EUNISELL | 21.00 | 21.00 | 0.00 | 0.00 | 21.00 | 0.00 | 0.00 | 36 | 112,208 | 2,189,082.25 |
| FCMB | 10.00 | 10.00 | 10.80 | 10.00 | 10.80 | 0.80 | 8.00 | 936 | 277,211,548 | 2,836,361,470.80 |
| FIDELITYBK | 21.05 | 21.05 | 21.50 | 21.00 | 21.20 | 0.15 | 0.71 | 931 | 85,550,859 | 1,800,444,051.60 |
| FIDSON | 43.90 | 43.90 | 0.00 | 0.00 | 43.90 | 0.00 | 0.00 | 235 | 317,359 | 12,843,201.65 |
| FIRSTHOLDCO | 32.25 | 32.25 | 33.45 | 32.30 | 33.40 | 1.15 | 3.57 | 563 | 9,016,140 | 296,256,568.50 |
| FTNCOCOA | 5.67 | 5.67 | 5.85 | 5.60 | 5.77 | 0.10 | 1.76 | 340 | 4,255,484 | 24,520,520.57 |
| GEREGU | 1,141.50 | 1,141.50 | 0.00 | 0.00 | 1,141.50 | 0.00 | 0.00 | 65 | 3,360 | 3,452,064.00 |
| GTCO | 100.50 | 100.50 | 102.00 | 99.50 | 99.50 | -1.00 | -1.00 | 1387 | 26,283,656 | 2,672,829,061.80 |
| GUINEAINS | 0.86 | 0.86 | 0.94 | 0.88 | 0.88 | 0.02 | 2.33 | 101 | 14,229,515 | 12,757,366.17 |
| GUINNESS | 117.05 | 117.05 | 0.00 | 0.00 | 117.05 | 0.00 | 0.00 | 29 | 127,532 | 16,419,745.00 |
| HMCALL | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00 | 15 | 38,078 | 174,162.29 |
| HONYFLOUR | 24.50 | 24.50 | 24.00 | 22.10 | 24.00 | -0.50 | -2.04 | 668 | 7,863,040 | 180,286,803.20 |
| IKEJAHOTEL | 20.80 | 20.80 | 0.00 | 0.00 | 20.80 | 0.00 | 0.00 | 76 | 497,760 | 10,661,417.15 |
| IMG | 37.65 | 37.65 | 0.00 | 0.00 | 37.65 | 0.00 | 0.00 | 30 | 345,252 | 12,866,082.95 |
| INFINITY | 7.70 | 7.70 | 0.00 | 0.00 | 7.70 | 0.00 | 0.00 | 1 | 230 | 1,943.50 |
| INTBREW | 13.80 | 13.80 | 14.40 | 13.80 | 13.80 | 0.00 | 0.00 | 180 | 7,126,316 | 99,094,734.50 |
| INTENEGINS | 2.36 | 2.36 | 2.48 | 2.13 | 2.13 | -0.23 | -9.75 | 41 | 1,219,111 | 2,731,814.24 |
| JAIZBANK | 3.81 | 3.81 | 3.95 | 3.71 | 3.89 | 0.08 | 2.10 | 508 | 10,793,051 | 41,751,899.83 |
| JAPAULGOLD | 2.72 | 2.72 | 2.74 | 2.50 | 2.60 | -0.12 | -4.41 | 235 | 10,731,596 | 28,027,807.86 |
| JBERGER | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00 | 97 | 119,118 | 14,043,490.80 |
| JOHNHOLT | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 0.00 | 33 | 120,283 | 945,412.70 |
| JULI | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00 | 12 | 11,203 | 94,105.20 |
| LASACO | 2.84 | 2.84 | 2.78 | 2.57 | 2.60 | -0.24 | -8.45 | 104 | 3,202,755 | 8,622,355.41 |
| LEARNAFRCA | 6.30 | 6.30 | 5.72 | 5.70 | 5.70 | -0.60 | -9.52 | 84 | 2,349,514 | 13,442,922.92 |
| LEGENDINT | 5.88 | 5.88 | 6.40 | 6.40 | 6.40 | 0.52 | 8.84 | 66 | 794,775 | 4,940,993.87 |
| LINKASSURE | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00 | 38 | 1,419,112 | 2,063,164.06 |
| LIVESTOCK | 8.00 | 8.00 | 8.15 | 8.05 | 8.05 | 0.05 | 0.63 | 200 | 3,521,172 | 28,484,512.10 |
| MANSARD | 11.70 | 11.70 | 11.80 | 10.66 | 11.63 | -0.07 | -0.60 | 233 | 10,409,103 | 118,918,117.14 |
| MAYBAKER | 17.50 | 17.50 | 17.80 | 17.55 | 17.75 | 0.25 | 1.43 | 135 | 1,595,849 | 28,257,563.80 |
| MBENEFIT | 1.82 | 1.82 | 1.82 | 1.64 | 1.82 | 0.00 | 0.00 | 142 | 17,905,790 | 30,421,309.61 |
| MEYER | 16.50 | 16.50 | 0.00 | 0.00 | 16.50 | 0.00 | 0.00 | 16 | 52,687 | 875,254.00 |
| MTNN | 472.00 | 472.00 | 480.00 | 480.00 | 480.00 | 8.00 | 1.69 | 1487 | 1,485,809 | 713,695,221.10 |
| MULTIVERSE | 10.85 | 10.85 | 0.00 | 0.00 | 10.85 | 0.00 | 0.00 | 72 | 270,771 | 2,851,863.80 |
| NAHCO | 99.10 | 99.10 | 99.30 | 99.30 | 99.30 | 0.20 | 0.20 | 356 | 2,615,247 | 268,568,177.25 |
| NASCON | 99.95 | 99.95 | 100.00 | 99.00 | 99.00 | -0.95 | -0.95 | 279 | 8,376,958 | 833,924,785.70 |
| NB | 77.05 | 77.05 | 76.10 | 76.00 | 76.00 | -1.05 | -1.36 | 388 | 5,280,919 | 402,622,732.20 |
| NEIMETH | 7.05 | 7.05 | 7.20 | 7.00 | 7.00 | -0.05 | -0.71 | 181 | 3,196,952 | 22,703,475.83 |
| NEM | 24.00 | 24.00 | 25.40 | 25.40 | 25.40 | 1.40 | 5.83 | 81 | 932,841 | 23,007,777.50 |
| NESTLE | 1890.00 | 1890.00 | 0.00 | 0.00 | 1890.00 | 0.00 | 0.00 | 146 | 25,268 | 48,339,002.30 |
| NGXGROUP | 74.60 | 74.60 | 70.00 | 68.25 | 70.00 | -4.60 | -6.17 | 168 | 1,990,982 | 138,286,949.15 |
| NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 104 | 79,860 | 8,890,865.30 |
| NNFM | 93.15 | 93.15 | 0.00 | 0.00 | 93.15 | 0.00 | 0.00 | 80 | 66,386 | 5,655,140.40 |
| NPFMCRFBK | 3.08 | 3.08 | 3.09 | 3.08 | 3.08 | 0.00 | 0.00 | 67 | 933,784 | 2,900,074.20 |
| NSLTECH | 0.84 | 0.84 | 0.80 | 0.76 | 0.80 | -0.04 | -4.76 | 132 | 8,736,897 | 6,808,735.52 |
| OANDO | 59.00 | 53.10 | 53.10 | 53.10 | 53.10 | -5.90 | -10.00 | 712 | 10,380,244 | 551,190,956.40 |
| OKOMUOIL | 1050.00 | 1050.00 | 0.00 | 0.00 | 1050.00 | 0.00 | 0.00 | 553 | 134,216 | 152,091,738.40 |
| OMATEK | 1.19 | 1.19 | 1.19 | 1.15 | 1.15 | -0.04 | -3.36 | 86 | 2,692,002 | 3,137,047.54 |
| PRESCO | 1550.00 | 1550.00 | 0.00 | 0.00 | 1550.00 | 0.00 | 0.00 | 372 | 65,883 | 97,811,405.60 |
| PRESTIGE | 1.16 | 1.16 | 1.27 | 1.16 | 1.26 | 0.10 | 8.62 | 93 | 7,185,213 | 8,932,178.50 |
| PZ | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 171 | 1,809,745 | 72,697,581.00 |
| REDSTAREX | 12.42 | 12.42 | 0.00 | 0.00 | 12.42 | 0.00 | 0.00 | 53 | 365,106 | 4,223,650.02 |
| REGALINS | 0.80 | 0.80 | 0.88 | 0.79 | 0.84 | 0.04 | 5.00 | 133 | 21,384,372 | 17,485,265.43 |
| ROYALEX | 1.65 | 1.80 | 1.80 | 1.50 | 1.50 | -0.15 | -9.09 | 369 | 36,448,945 | 58,237,117.93 |
| RTBRISCOE | 4.00 | 4.00 | 3.90 | 3.70 | 3.90 | -0.10 | -2.50 | 82 | 1,857,077 | 6,972,898.16 |
| SCOA | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00 | 8 | 15,721 | 86,465.50 |
| SEPLAT | 5450.00 | 5450.00 | 0.00 | 0.00 | 5450.00 | 0.00 | 0.00 | 207 | 35,510 | 199,504,251.40 |
| SFSREIT | 249.25 | 249.25 | 0.00 | 0.00 | 249.25 | 0.00 | 0.00 | 1 | 1,137 | 306,990.00 |
| SKYAVN | 90.05 | 90.05 | 0.00 | 0.00 | 90.05 | 0.00 | 0.00 | 66 | 168,497 | 16,027,986.40 |
| SOVRENINS | 1.89 | 1.89 | 2.05 | 1.71 | 1.71 | -0.18 | -9.52 | 273 | 13,754,157 | 24,281,131.77 |
| STANBIC | 101.00 | 101.00 | 0.00 | 0.00 | 101.00 | 0.00 | 0.00 | 211 | 277,081 | 27,946,570.70 |
| STERLINGNG | 7.00 | 7.00 | 7.11 | 6.50 | 6.50 | -0.50 | -7.14 | 740 | 58,366,757 | 396,748,273.51 |
| SUNUASSUR | 4.50 | 4.50 | 4.44 | 4.43 | 4.44 | -0.06 | -1.33 | 88 | 1,346,159 | 5,938,443.00 |
| TANTALIZER | 2.51 | 2.51 | 2.45 | 2.40 | 2.40 | -0.11 | -4.38 | 185 | 6,253,902 | 15,235,451.32 |
| THOMASWY | 3.19 | 3.19 | 0.00 | 0.00 | 3.19 | 0.00 | 0.00 | 20 | 83,220 | 261,961.40 |
| TOTAL | 705.00 | 705.00 | 0.00 | 0.00 | 705.00 | 0.00 | 0.00 | 94 | 120,361 | 76,374,528.00 |
| TRANSCOHOT | 149.80 | 149.80 | 0.00 | 0.00 | 149.80 | 0.00 | 0.00 | 115 | 138,840 | 22,084,902.50 |
| TRANSCORP | 53.00 | 53.00 | 50.50 | 50.00 | 50.00 | -3.00 | -5.66 | 393 | 5,256,918 | 263,825,099.00 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 1 | 1,050 | 2,257.50 |
| TRANSPOWER | 320.00 | 320.00 | 0.00 | 0.00 | 320.00 | 0.00 | 0.00 | 66 | 73,738 | 21,236,544.00 |
| TRIPPLEG | 4.24 | 4.30 | 4.30 | 4.30 | 4.30 | 0.06 | 1.42 | 38 | 341,734 | 1,466,510.74 |
| UACN | 80.30 | 80.30 | 88.30 | 83.00 | 88.30 | 8.00 | 9.96 | 496 | 3,527,891 | 307,830,986.90 |
| UBA | 49.60 | 49.60 | 50.00 | 49.10 | 49.25 | -0.35 | -0.71 | 2022 | 28,793,308 | 1,433,823,055.50 |
| UCAP | 19.55 | 19.55 | 19.90 | 19.45 | 19.90 | 0.35 | 1.79 | 401 | 7,119,285 | 139,861,327.00 |
| UHOMREIT | 64.00 | 64.00 | 0.00 | 0.00 | 64.00 | 0.00 | 0.00 | 22 | 24,422 | 1,555,000.50 |
| UNILEVER | 72.50 | 72.50 | 74.50 | 74.50 | 74.50 | 2.00 | 2.76 | 134 | 321,390 | 23,775,888.70 |
| UNIONDICON | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00 | 10 | 52,060 | 514,944.00 |
| UNIVINSURE | 0.78 | 0.78 | 0.79 | 0.72 | 0.72 | -0.06 | -7.69 | 138 | 44,718,130 | 32,773,800.26 |
| UPDC | 5.40 | 5.40 | 5.40 | 5.03 | 5.40 | 0.00 | 0.00 | 229 | 10,105,682 | 53,083,456.16 |
| UPDCREIT | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00 | 116 | 408,683 | 3,573,024.10 |
| UPL | 5.65 | 5.65 | 5.65 | 5.10 | 5.10 | -0.55 | -9.73 | 65 | 908,002 | 4,916,500.87 |
| VERITASKAP | 1.27 | 1.30 | 1.39 | 1.30 | 1.39 | 0.12 | 9.45 | 145 | 41,537,170 | 57,177,334.49 |
| VFDGROUP | 13.90 | 13.90 | 14.10 | 13.80 | 13.90 | 0.00 | 0.00 | 533 | 20,327,281 | 280,233,517.40 |
| VITAFOAM | 75.10 | 75.10 | 78.95 | 78.95 | 78.95 | 3.85 | 5.13 | 207 | 1,259,359 | 96,864,415.90 |
| WAPCO | 149.00 | 149.00 | 0.00 | 0.00 | 149.00 | 0.00 | 0.00 | 684 | 9,228,899 | 1,341,281,721.45 |
| WAPIC | 2.31 | 2.31 | 2.41 | 2.30 | 2.30 | -0.01 | -0.43 | 124 | 2,172,853 | 5,087,743.46 |
| WEMABANK | 22.00 | 22.00 | 24.00 | 22.50 | 23.90 | 1.90 | 8.64 | 985 | 19,509,601 | 461,286,468.15 |
| ZENITHBANK | 76.50 | 76.50 | 77.10 | 76.10 | 76.50 | 0.00 | 0.00 | 1421 | 38,605,633 | 2,957,733,888.65 |
| TOTAL TRANSACTION (122) | 33,784 | 1,068,523,604 | 26,733,293,418.44 |
