| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.80 | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 0.00 | 21 | 40,909 | 279,484.00 |
| ABCTRANS | 4.30 | 4.30 | 0.00 | 0.00 | 4.30 | 0.00 | 0.00 | 78 | 236,665 | 1,006,720.98 |
| ACADEMY | 8.85 | 8.85 | 0.00 | 0.00 | 8.85 | 0.00 | 0.00 | 39 | 78,296 | 723,956.46 |
| ACCESSCORP | 27.00 | 27.00 | 27.40 | 27.00 | 27.10 | 0.10 | 0.37 | 1025 | 11,512,606 | 312,452,770.60 |
| AFRIPRUD | 15.95 | 15.95 | 15.95 | 15.50 | 15.95 | 0.00 | 0.00 | 131 | 3,365,824 | 52,731,124.80 |
| AIICO | 4.10 | 4.10 | 4.15 | 4.00 | 4.01 | -0.09 | -2.20 | 447 | 10,784,312 | 43,677,509.68 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 1 | 130 | 330,395.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 1 | 400 | 2,860.00 |
| ARADEL | 545.00 | 545.00 | 0.00 | 0.00 | 545.00 | 0.00 | 0.00 | 472 | 933,389 | 516,382,659.70 |
| AUSTINLAZ | 2.87 | 2.87 | 2.69 | 2.69 | 2.69 | -0.18 | -6.27 | 25 | 415,140 | 1,092,176.00 |
| BERGER | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00 | 64 | 96,829 | 3,654,859.75 |
| BETAGLAS | 486.00 | 486.00 | 0.00 | 0.00 | 486.00 | 0.00 | 0.00 | 212 | 41,324 | 18,075,117.60 |
| BUACEMENT | 151.80 | 151.80 | 0.00 | 0.00 | 151.80 | 0.00 | 0.00 | 455 | 430,544 | 62,051,085.20 |
| BUAFOODS | 629.70 | 629.70 | 0.00 | 0.00 | 629.70 | 0.00 | 0.00 | 487 | 83,178 | 50,406,329.10 |
| CADBURY | 67.50 | 67.50 | 0.00 | 0.00 | 67.50 | 0.00 | 0.00 | 224 | 1,152,271 | 74,207,436.65 |
| CAP | 71.00 | 71.00 | 0.00 | 0.00 | 71.00 | 0.00 | 0.00 | 15 | 27,682 | 1,939,247.70 |
| CAVERTON | 6.80 | 6.80 | 7.00 | 6.65 | 6.95 | 0.15 | 2.21 | 99 | 2,578,595 | 17,547,119.42 |
| CHAMPION | 15.98 | 15.98 | 17.00 | 15.30 | 15.30 | -0.68 | -4.26 | 273 | 5,079,764 | 81,540,209.14 |
| CHAMS | 3.45 | 3.45 | 3.60 | 3.22 | 3.39 | -0.06 | -1.74 | 795 | 21,951,866 | 74,887,090.43 |
| CILEASING | 6.96 | 6.96 | 0.00 | 0.00 | 6.96 | 0.00 | 0.00 | 68 | 475,349 | 3,085,433.87 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 15 | 11,253 | 1,229,275.00 |
| CONHALLPLC | 4.40 | 4.40 | 4.40 | 4.30 | 4.35 | -0.05 | -1.14 | 122 | 12,458,257 | 54,483,177.21 |
| CONOIL | 211.10 | 211.10 | 0.00 | 0.00 | 211.10 | 0.00 | 0.00 | 124 | 36,305 | 7,246,804.20 |
| CORNERST | 7.25 | 7.25 | 7.30 | 6.75 | 7.14 | -0.11 | -1.52 | 75 | 2,315,678 | 16,219,064.19 |
| CUSTODIAN | 40.75 | 40.75 | 44.80 | 44.50 | 44.80 | 4.05 | 9.94 | 224 | 2,117,724 | 94,206,244.00 |
| CUTIX | 3.58 | 3.58 | 3.65 | 3.58 | 3.58 | 0.00 | 0.00 | 255 | 4,521,075 | 16,318,661.78 |
| CWG | 17.00 | 17.00 | 17.00 | 16.95 | 17.00 | 0.00 | 0.00 | 121 | 2,068,315 | 35,126,244.30 |
| DAARCOMM | 1.10 | 1.10 | 1.10 | 1.06 | 1.10 | 0.00 | 0.00 | 89 | 2,713,095 | 2,918,539.22 |
| DANGCEM | 511.20 | 511.20 | 0.00 | 0.00 | 511.20 | 0.00 | 0.00 | 526 | 410,810 | 212,503,810.90 |
| DANGSUGAR | 60.35 | 60.35 | 60.45 | 60.00 | 60.00 | -0.35 | -0.58 | 668 | 3,461,845 | 207,981,049.10 |
| DEAPCAP | 1.80 | 1.80 | 1.71 | 1.70 | 1.70 | -0.10 | -5.56 | 40 | 1,164,013 | 1,992,889.32 |
| ELLAHLAKES | 13.55 | 13.55 | 13.55 | 13.13 | 13.35 | -0.20 | -1.48 | 365 | 17,781,073 | 235,062,776.38 |
| ENAMELWA | 35.10 | 35.10 | 0.00 | 0.00 | 35.10 | 0.00 | 0.00 | 4 | 2,380 | 78,915.00 |
| ETERNA | 31.00 | 31.00 | 0.00 | 0.00 | 31.00 | 0.00 | 0.00 | 57 | 134,636 | 4,314,081.40 |
| ETI | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 100 | 1,917,238 | 68,975,507.15 |
| ETRANZACT | 16.40 | 16.40 | 18.00 | 17.95 | 17.95 | 1.55 | 9.45 | 774 | 9,261,959 | 163,320,237.25 |
| EUNISELL | 25.40 | 25.40 | 27.80 | 27.80 | 27.80 | 2.40 | 9.45 | 25 | 268,293 | 7,374,232.20 |
| FCMB | 10.90 | 10.90 | 10.85 | 10.50 | 10.80 | -0.10 | -0.92 | 399 | 3,203,143 | 34,276,659.90 |
| FIDELITYBK | 21.00 | 21.00 | 21.00 | 20.55 | 20.55 | -0.45 | -2.14 | 812 | 7,771,394 | 162,325,120.90 |
| FIDSON | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 193 | 381,981 | 14,999,956.15 |
| FIRSTHOLDCO | 30.80 | 30.80 | 0.00 | 0.00 | 30.80 | 0.00 | 0.00 | 349 | 4,767,958 | 151,618,268.05 |
| FTNCOCOA | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -0.30 | -4.84 | 155 | 1,058,086 | 6,239,699.19 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 56 | 2,364 | 2,428,773.60 |
| GTCO | 94.20 | 94.20 | 95.00 | 95.00 | 95.00 | 0.80 | 0.85 | 1021 | 32,890,425 | 3,124,875,845.85 |
| GUINEAINS | 1.65 | 1.65 | 1.65 | 1.58 | 1.65 | 0.00 | 0.00 | 53 | 1,395,440 | 2,255,950.09 |
| GUINNESS | 143.00 | 143.00 | 152.90 | 144.90 | 152.90 | 9.90 | 6.92 | 191 | 3,810,527 | 561,113,048.05 |
| HMCALL | 4.25 | 4.25 | 0.00 | 0.00 | 4.25 | 0.00 | 0.00 | 20 | 153,829 | 652,996.05 |
| HONYFLOUR | 20.90 | 20.90 | 22.05 | 22.05 | 22.05 | 1.15 | 5.50 | 260 | 1,031,037 | 22,982,962.95 |
| IKEJAHOTEL | 22.95 | 22.95 | 0.00 | 0.00 | 22.95 | 0.00 | 0.00 | 37 | 56,620 | 1,215,339.90 |
| IMG | 36.60 | 36.60 | 0.00 | 0.00 | 36.60 | 0.00 | 0.00 | 11 | 2,821 | 99,678.00 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 13 | 21,255 | 141,785.00 |
| INTBREW | 12.00 | 12.00 | 11.80 | 11.50 | 11.50 | -0.50 | -4.17 | 148 | 3,789,818 | 44,373,785.15 |
| JAIZBANK | 4.51 | 4.60 | 4.71 | 4.46 | 4.58 | 0.07 | 1.55 | 524 | 6,985,489 | 32,007,930.89 |
| JAPAULGOLD | 2.70 | 2.70 | 2.70 | 2.66 | 2.66 | -0.04 | -1.48 | 150 | 8,514,798 | 22,774,983.67 |
| JBERGER | 146.10 | 146.10 | 0.00 | 0.00 | 146.10 | 0.00 | 0.00 | 119 | 66,029 | 8,971,180.00 |
| JOHNHOLT | 7.95 | 7.95 | 0.00 | 0.00 | 7.95 | 0.00 | 0.00 | 31 | 61,635 | 485,486.25 |
| JULI | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 4 | 1,976 | 18,475.60 |
| LASACO | 3.00 | 3.00 | 3.12 | 2.99 | 3.00 | 0.00 | 0.00 | 167 | 12,254,537 | 37,097,356.65 |
| LEARNAFRCA | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 29 | 19,368 | 143,401.19 |
| LEGENDINT | 5.50 | 5.50 | 5.50 | 5.10 | 5.50 | 0.00 | 0.00 | 58 | 1,593,153 | 8,684,027.22 |
| LINKASSURE | 2.19 | 2.19 | 2.20 | 2.10 | 2.10 | -0.09 | -4.11 | 67 | 2,702,110 | 5,914,549.31 |
| LIVESTOCK | 7.90 | 7.90 | 0.00 | 0.00 | 7.90 | 0.00 | 0.00 | 91 | 280,477 | 2,243,029.20 |
| MANSARD | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.10 | -0.62 | 111 | 630,152 | 10,159,061.56 |
| MAYBAKER | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00 | 81 | 150,730 | 2,605,627.00 |
| MBENEFIT | 4.00 | 4.00 | 4.00 | 3.90 | 3.90 | -0.10 | -2.50 | 133 | 3,730,855 | 14,707,352.55 |
| MEYER | 16.75 | 16.75 | 0.00 | 0.00 | 16.75 | 0.00 | 0.00 | 16 | 37,263 | 584,959.60 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 5 | 32,630 | 115,510.20 |
| MTNN | 435.00 | 435.00 | 0.00 | 0.00 | 435.00 | 0.00 | 0.00 | 1177 | 4,083,993 | 1,695,235,730.00 |
| MULTIVERSE | 12.40 | 12.40 | 13.60 | 13.60 | 13.60 | 1.20 | 9.68 | 36 | 413,688 | 5,508,414.00 |
| NAHCO | 105.00 | 105.00 | 0.00 | 0.00 | 105.00 | 0.00 | 0.00 | 135 | 526,358 | 56,500,688.20 |
| NASCON | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00 | 137 | 1,262,455 | 120,093,109.00 |
| NB | 70.25 | 70.25 | 70.00 | 70.00 | 70.00 | -0.25 | -0.36 | 230 | 1,529,396 | 107,065,041.25 |
| NCR | 15.20 | 15.20 | 0.00 | 0.00 | 15.20 | 0.00 | 0.00 | 21 | 62,865 | 993,606.10 |
| NEIMETH | 6.30 | 6.30 | 6.30 | 6.00 | 6.27 | -0.03 | -0.48 | 124 | 1,736,979 | 10,622,867.18 |
| NEM | 27.45 | 27.45 | 28.00 | 28.00 | 28.00 | 0.55 | 2.00 | 93 | 667,095 | 18,733,789.05 |
| NESTLE | 1870.00 | 1870.00 | 0.00 | 0.00 | 1870.00 | 0.00 | 0.00 | 113 | 9,955 | 17,625,570.40 |
| NGXGROUP | 60.10 | 60.10 | 0.00 | 0.00 | 60.10 | 0.00 | 0.00 | 79 | 468,345 | 28,034,133.15 |
| NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 102 | 155,488 | 17,508,670.20 |
| NNFM | 93.90 | 93.90 | 0.00 | 0.00 | 93.90 | 0.00 | 0.00 | 55 | 23,341 | 2,076,546.25 |
| NPFMCRFBK | 3.12 | 3.12 | 0.00 | 0.00 | 3.12 | 0.00 | 0.00 | 29 | 379,110 | 1,175,676.01 |
| NSLTECH | 0.83 | 0.83 | 0.83 | 0.78 | 0.82 | -0.01 | -1.20 | 225 | 32,486,227 | 26,368,737.12 |
| OANDO | 47.50 | 47.50 | 48.25 | 47.50 | 48.25 | 0.75 | 1.58 | 409 | 1,825,634 | 87,716,121.15 |
| OKOMUOIL | 1020.00 | 1020.00 | 0.00 | 0.00 | 1020.00 | 0.00 | 0.00 | 411 | 111,802 | 104,339,437.50 |
| OMATEK | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00 | 226 | 14,433,562 | 17,355,925.72 |
| PRESCO | 1480.00 | 1480.00 | 0.00 | 0.00 | 1480.00 | 0.00 | 0.00 | 317 | 59,125 | 82,288,463.30 |
| PRESTIGE | 1.89 | 1.89 | 1.89 | 1.75 | 1.89 | 0.00 | 0.00 | 76 | 2,472,127 | 4,541,839.96 |
| PZ | 34.85 | 34.85 | 0.00 | 0.00 | 34.85 | 0.00 | 0.00 | 218 | 3,065,790 | 98,987,571.45 |
| REDSTAREX | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 18 | 28,833 | 319,075.15 |
| REGALINS | 1.82 | 1.94 | 1.94 | 1.66 | 1.74 | -0.08 | -4.40 | 326 | 18,997,941 | 33,465,274.14 |
| ROYALEX | 2.21 | 2.21 | 2.21 | 2.01 | 2.13 | -0.08 | -3.62 | 107 | 2,200,986 | 4,607,403.27 |
| RTBRISCOE | 3.30 | 3.30 | 0.00 | 0.00 | 3.30 | 0.00 | 0.00 | 48 | 261,066 | 883,469.26 |
| SCOA | 6.59 | 6.59 | 0.00 | 0.00 | 6.59 | 0.00 | 0.00 | 28 | 160,453 | 1,073,481.07 |
| SEPLAT | 5379.30 | 5379.30 | 0.00 | 0.00 | 5379.30 | 0.00 | 0.00 | 121 | 39,984 | 218,278,995.10 |
| SFSREIT | 301.55 | 301.55 | 0.00 | 0.00 | 301.55 | 0.00 | 0.00 | 25 | 9,587 | 3,157,876.70 |
| SKYAVN | 90.05 | 90.05 | 0.00 | 0.00 | 90.05 | 0.00 | 0.00 | 21 | 53,614 | 4,363,967.30 |
| SOVRENINS | 2.88 | 2.88 | 3.04 | 2.85 | 2.85 | -0.03 | -1.04 | 123 | 2,106,959 | 6,206,862.03 |
| STANBIC | 98.00 | 98.00 | 0.00 | 0.00 | 98.00 | 0.00 | 0.00 | 148 | 277,633 | 27,813,940.50 |
| STERLINGNG | 7.55 | 7.55 | 7.90 | 7.50 | 7.50 | -0.05 | -0.66 | 347 | 6,155,019 | 46,777,511.70 |
| SUNUASSUR | 5.90 | 5.90 | 0.00 | 0.00 | 5.90 | 0.00 | 0.00 | 52 | 433,123 | 2,495,309.41 |
| TANTALIZER | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -0.04 | -1.57 | 67 | 850,387 | 2,136,704.04 |
| THOMASWY | 2.52 | 2.52 | 2.62 | 2.52 | 2.62 | 0.10 | 3.97 | 13 | 1,258,149 | 3,196,280.34 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 50 | 4,786 | 2,756,736.00 |
| TRANSCOHOT | 164.60 | 164.60 | 0.00 | 0.00 | 164.60 | 0.00 | 0.00 | 51 | 10,574 | 1,670,262.00 |
| TRANSCORP | 46.10 | 46.10 | 46.25 | 46.20 | 46.20 | 0.10 | 0.22 | 245 | 1,463,046 | 67,794,601.50 |
| TRANSPOWER | 314.00 | 314.00 | 0.00 | 0.00 | 314.00 | 0.00 | 0.00 | 55 | 143,622 | 40,589,368.80 |
| TRIPPLEG | 5.60 | 5.60 | 0.00 | 0.00 | 5.60 | 0.00 | 0.00 | 9 | 89,472 | 457,009.76 |
| UACN | 67.15 | 67.15 | 68.10 | 66.50 | 68.10 | 0.95 | 1.41 | 225 | 1,899,636 | 128,539,181.45 |
| UBA | 48.35 | 48.35 | 48.95 | 47.10 | 47.25 | -1.10 | -2.28 | 1479 | 26,223,521 | 1,244,948,734.80 |
| UCAP | 19.55 | 19.55 | 19.60 | 19.35 | 19.60 | 0.05 | 0.26 | 273 | 3,216,829 | 62,612,512.80 |
| UHOMREIT | 57.60 | 57.60 | 0.00 | 0.00 | 57.60 | 0.00 | 0.00 | 27 | 61,277 | 3,294,819.25 |
| UNILEVER | 72.80 | 72.80 | 73.00 | 73.00 | 73.00 | 0.20 | 0.27 | 154 | 1,962,381 | 143,329,164.00 |
| UNIONDICON | 9.50 | 9.50 | 10.30 | 9.00 | 10.30 | 0.80 | 8.42 | 33 | 1,078,537 | 10,401,132.10 |
| UNIVINSURE | 1.25 | 1.25 | 1.25 | 1.20 | 1.25 | 0.00 | 0.00 | 117 | 6,796,276 | 8,332,646.18 |
| UPDC | 5.78 | 5.78 | 5.78 | 5.77 | 5.78 | 0.00 | 0.00 | 203 | 9,030,299 | 52,177,553.18 |
| UPDCREIT | 7.50 | 7.50 | 7.55 | 7.50 | 7.55 | 0.05 | 0.67 | 112 | 1,826,148 | 13,713,511.90 |
| UPL | 5.99 | 5.99 | 0.00 | 0.00 | 5.99 | 0.00 | 0.00 | 31 | 282,272 | 1,602,981.04 |
| VERITASKAP | 2.18 | 2.18 | 2.21 | 2.16 | 2.20 | 0.02 | 0.92 | 176 | 14,836,771 | 32,441,041.08 |
| VFDGROUP | 11.00 | 11.00 | 11.20 | 11.00 | 11.10 | 0.10 | 0.91 | 218 | 3,448,055 | 38,089,434.10 |
| VITAFOAM | 82.00 | 82.00 | 0.00 | 0.00 | 82.00 | 0.00 | 0.00 | 119 | 377,179 | 30,582,376.20 |
| WAPCO | 128.00 | 128.00 | 0.00 | 0.00 | 128.00 | 0.00 | 0.00 | 255 | 1,350,725 | 169,481,195.05 |
| WAPIC | 3.45 | 3.45 | 3.50 | 3.45 | 3.50 | 0.05 | 1.45 | 76 | 1,212,736 | 4,233,546.31 |
| WEMABANK | 21.90 | 21.90 | 0.00 | 0.00 | 21.90 | 0.00 | 0.00 | 271 | 1,062,091 | 23,199,311.10 |
| ZENITHBANK | 68.00 | 68.00 | 68.00 | 67.00 | 67.80 | -0.20 | -0.29 | 1421 | 18,442,953 | 1,250,231,901.20 |
| TOTAL TRANSACTION (123) | 25,077 | 410,753,177 | 12,909,565,001.20 |
