| 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 | 77 | 181,952 | 1,249,185.00 |
| ABCTRANS | 4.30 | 4.30 | 0.00 | 0.00 | 4.30 | 0.00 | 0.00 | 66 | 192,574 | 835,687.74 |
| ACADEMY | 9.60 | 9.60 | 9.65 | 9.65 | 9.65 | 0.05 | 0.52 | 86 | 681,856 | 6,548,684.29 |
| ACCESSCORP | 25.90 | 25.90 | 26.10 | 25.90 | 26.10 | 0.20 | 0.77 | 1256 | 10,572,316 | 275,081,334.25 |
| AFRIPRUD | 15.95 | 15.95 | 14.95 | 14.95 | 14.95 | -1.00 | -6.27 | 161 | 1,290,530 | 19,377,441.30 |
| AIICO | 3.95 | 3.95 | 4.00 | 3.80 | 4.00 | 0.05 | 1.27 | 462 | 6,276,451 | 24,714,203.57 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 2 | 17 | 43,205.50 |
| ARADEL | 588.00 | 588.00 | 0.00 | 0.00 | 588.00 | 0.00 | 0.00 | 516 | 328,322 | 188,384,099.30 |
| AUSTINLAZ | 2.91 | 2.91 | 0.00 | 0.00 | 2.91 | 0.00 | 0.00 | 32 | 72,553 | 204,420.79 |
| BERGER | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00 | 77 | 140,665 | 5,070,991.50 |
| BETAGLAS | 486.00 | 486.00 | 0.00 | 0.00 | 486.00 | 0.00 | 0.00 | 243 | 33,505 | 14,655,087.00 |
| BUACEMENT | 151.80 | 151.80 | 0.00 | 0.00 | 151.80 | 0.00 | 0.00 | 575 | 324,791 | 46,171,352.20 |
| BUAFOODS | 629.70 | 629.70 | 0.00 | 0.00 | 629.70 | 0.00 | 0.00 | 532 | 75,001 | 45,647,885.30 |
| CADBURY | 67.50 | 67.50 | 0.00 | 0.00 | 67.50 | 0.00 | 0.00 | 265 | 1,165,823 | 74,368,174.65 |
| CAP | 71.00 | 71.00 | 0.00 | 0.00 | 71.00 | 0.00 | 0.00 | 35 | 113,164 | 7,274,339.05 |
| CAVERTON | 6.60 | 6.98 | 6.98 | 6.60 | 6.97 | 0.37 | 5.61 | 134 | 3,567,676 | 24,106,035.27 |
| CHAMPION | 16.00 | 16.00 | 15.40 | 15.25 | 15.25 | -0.75 | -4.69 | 186 | 2,050,621 | 31,627,346.95 |
| CHAMS | 3.10 | 3.10 | 3.36 | 3.15 | 3.29 | 0.19 | 6.13 | 464 | 11,325,791 | 36,883,397.57 |
| CILEASING | 6.27 | 6.27 | 0.00 | 0.00 | 6.27 | 0.00 | 0.00 | 69 | 761,372 | 4,960,731.56 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 1 | 10 | 1,100.00 |
| CONHALLPLC | 4.04 | 4.04 | 4.04 | 4.00 | 4.00 | -0.04 | -0.99 | 118 | 2,572,044 | 10,356,620.79 |
| CONOIL | 211.10 | 211.10 | 0.00 | 0.00 | 211.10 | 0.00 | 0.00 | 110 | 34,628 | 7,118,193.00 |
| CORNERST | 6.20 | 6.20 | 6.79 | 6.20 | 6.20 | 0.00 | 0.00 | 124 | 632,562 | 4,067,196.98 |
| CUSTODIAN | 44.15 | 44.15 | 0.00 | 0.00 | 44.15 | 0.00 | 0.00 | 201 | 373,437 | 16,066,003.10 |
| CUTIX | 3.50 | 3.50 | 3.70 | 3.50 | 3.50 | 0.00 | 0.00 | 227 | 5,252,849 | 18,749,145.37 |
| CWG | 17.00 | 17.00 | 17.00 | 16.90 | 17.00 | 0.00 | 0.00 | 142 | 1,993,639 | 33,255,913.25 |
| DAARCOMM | 1.06 | 1.06 | 1.12 | 0.99 | 1.12 | 0.06 | 5.66 | 132 | 4,883,310 | 5,365,017.38 |
| DANGCEM | 516.20 | 516.20 | 0.00 | 0.00 | 516.20 | 0.00 | 0.00 | 632 | 204,105 | 106,613,755.20 |
| DANGSUGAR | 60.15 | 60.15 | 60.00 | 60.00 | 60.00 | -0.15 | -0.25 | 750 | 1,273,497 | 76,686,582.05 |
| DEAPCAP | 1.88 | 1.88 | 1.98 | 1.72 | 1.91 | 0.03 | 1.60 | 201 | 3,901,196 | 7,067,323.28 |
| ELLAHLAKES | 13.00 | 13.00 | 13.00 | 12.85 | 12.85 | -0.15 | -1.15 | 335 | 3,583,183 | 46,325,651.58 |
| ETERNA | 31.00 | 31.00 | 0.00 | 0.00 | 31.00 | 0.00 | 0.00 | 66 | 303,232 | 9,896,298.80 |
| ETI | 36.50 | 36.50 | 0.00 | 0.00 | 36.50 | 0.00 | 0.00 | 122 | 303,008 | 10,632,736.85 |
| ETRANZACT | 16.70 | 16.70 | 0.00 | 0.00 | 16.70 | 0.00 | 0.00 | 137 | 405,268 | 6,504,047.10 |
| EUNISELL | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.00 | 0.00 | 52 | 582,284 | 17,106,959.45 |
| FCMB | 10.70 | 10.70 | 10.65 | 10.30 | 10.65 | -0.05 | -0.47 | 518 | 10,736,007 | 111,576,111.80 |
| FIDELITYBK | 20.75 | 20.75 | 20.65 | 20.50 | 20.65 | -0.10 | -0.48 | 598 | 6,377,801 | 131,042,444.95 |
| FIDSON | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00 | 252 | 294,202 | 11,641,716.65 |
| FIRSTHOLDCO | 31.90 | 31.90 | 31.30 | 31.30 | 31.30 | -0.60 | -1.88 | 340 | 7,606,954 | 238,185,273.25 |
| FTNCOCOA | 6.00 | 6.00 | 5.99 | 5.50 | 5.50 | -0.50 | -8.33 | 201 | 2,807,281 | 15,824,285.97 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 46 | 6,717 | 6,901,045.80 |
| GTCO | 94.00 | 94.00 | 94.00 | 93.00 | 93.00 | -1.00 | -1.06 | 1168 | 18,586,632 | 1,746,265,588.45 |
| GUINEAINS | 1.63 | 1.63 | 1.65 | 1.50 | 1.54 | -0.09 | -5.52 | 90 | 2,489,853 | 3,896,068.27 |
| GUINNESS | 183.90 | 183.90 | 0.00 | 0.00 | 183.90 | 0.00 | 0.00 | 372 | 254,169 | 43,498,573.15 |
| HMCALL | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | -0.20 | -4.71 | 14 | 332,830 | 1,375,888.01 |
| HONYFLOUR | 22.10 | 22.10 | 21.10 | 20.00 | 20.60 | -1.50 | -6.79 | 507 | 5,220,557 | 107,332,416.65 |
| IKEJAHOTEL | 22.95 | 22.95 | 20.70 | 20.70 | 20.70 | -2.25 | -9.80 | 71 | 707,857 | 14,675,367.65 |
| IMG | 36.60 | 36.60 | 0.00 | 0.00 | 36.60 | 0.00 | 0.00 | 6 | 1,635 | 55,280.75 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 2 | 620 | 4,774.00 |
| INTBREW | 12.40 | 12.40 | 12.80 | 12.70 | 12.80 | 0.40 | 3.23 | 146 | 2,767,383 | 35,377,791.30 |
| JAIZBANK | 4.37 | 4.37 | 4.50 | 4.48 | 4.50 | 0.13 | 2.97 | 538 | 7,707,803 | 34,734,000.52 |
| JAPAULGOLD | 2.66 | 2.66 | 2.78 | 2.66 | 2.74 | 0.08 | 3.01 | 186 | 5,307,233 | 14,445,095.72 |
| JBERGER | 146.10 | 146.10 | 0.00 | 0.00 | 146.10 | 0.00 | 0.00 | 107 | 186,135 | 24,622,718.00 |
| JOHNHOLT | 7.95 | 7.95 | 0.00 | 0.00 | 7.95 | 0.00 | 0.00 | 25 | 48,190 | 360,742.60 |
| JULI | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00 | 11 | 5,760 | 53,481.50 |
| LASACO | 2.88 | 2.88 | 3.09 | 3.00 | 3.00 | 0.12 | 4.17 | 113 | 3,952,434 | 11,771,746.03 |
| LEARNAFRCA | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 41 | 147,475 | 963,243.58 |
| LEGENDINT | 5.61 | 5.61 | 5.62 | 5.62 | 5.62 | 0.01 | 0.18 | 49 | 413,576 | 2,301,329.62 |
| LINKASSURE | 2.10 | 2.10 | 2.14 | 2.02 | 2.14 | 0.04 | 1.90 | 75 | 6,267,461 | 12,865,405.32 |
| LIVESTOCK | 7.90 | 7.90 | 0.00 | 0.00 | 7.90 | 0.00 | 0.00 | 133 | 518,016 | 3,942,349.35 |
| MANSARD | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 0.00 | 0.00 | 113 | 410,582 | 6,356,368.65 |
| MAYBAKER | 17.50 | 17.50 | 0.00 | 0.00 | 17.50 | 0.00 | 0.00 | 106 | 244,018 | 4,124,474.35 |
| MBENEFIT | 3.99 | 3.99 | 4.20 | 3.90 | 3.90 | -0.09 | -2.26 | 160 | 5,176,057 | 20,617,596.56 |
| MEYER | 16.75 | 16.75 | 0.00 | 0.00 | 16.75 | 0.00 | 0.00 | 18 | 24,058 | 398,633.10 |
| MTNN | 435.00 | 435.00 | 0.00 | 0.00 | 435.00 | 0.00 | 0.00 | 1366 | 669,137 | 277,606,292.10 |
| MULTIVERSE | 13.95 | 13.95 | 0.00 | 0.00 | 13.95 | 0.00 | 0.00 | 69 | 258,808 | 3,690,929.95 |
| NAHCO | 106.50 | 106.50 | 0.00 | 0.00 | 106.50 | 0.00 | 0.00 | 174 | 571,047 | 59,991,451.75 |
| NASCON | 97.00 | 97.00 | 0.00 | 0.00 | 97.00 | 0.00 | 0.00 | 141 | 735,365 | 71,446,403.15 |
| NB | 75.95 | 75.95 | 77.00 | 70.00 | 70.15 | -5.80 | -7.64 | 587 | 32,534,268 | 2,408,604,788.30 |
| NCR | 15.20 | 15.20 | 0.00 | 0.00 | 15.20 | 0.00 | 0.00 | 13 | 4,508 | 71,575.85 |
| NEIMETH | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 97 | 520,909 | 3,165,358.94 |
| NEM | 28.05 | 28.05 | 0.00 | 0.00 | 28.05 | 0.00 | 0.00 | 102 | 624,853 | 17,422,341.55 |
| NESTLE | 1870.00 | 1870.00 | 0.00 | 0.00 | 1870.00 | 0.00 | 0.00 | 177 | 11,862 | 21,286,121.90 |
| NGXGROUP | 55.10 | 55.10 | 0.00 | 0.00 | 55.10 | 0.00 | 0.00 | 106 | 795,809 | 45,593,321.50 |
| NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 125 | 456,622 | 51,598,271.70 |
| NNFM | 93.65 | 93.65 | 0.00 | 0.00 | 93.65 | 0.00 | 0.00 | 37 | 7,264 | 638,436.35 |
| NPFMCRFBK | 2.96 | 2.96 | 3.05 | 2.95 | 3.05 | 0.09 | 3.04 | 54 | 842,522 | 2,540,979.61 |
| NSLTECH | 0.75 | 0.75 | 0.82 | 0.76 | 0.80 | 0.05 | 6.67 | 231 | 22,195,878 | 17,837,145.70 |
| OANDO | 47.75 | 47.75 | 47.50 | 45.00 | 45.00 | -2.75 | -5.76 | 686 | 2,889,808 | 133,225,787.65 |
| OKOMUOIL | 1,020.00 | 1,020.00 | 0.00 | 0.00 | 1,020.00 | 0.00 | 0.00 | 383 | 77,688 | 71,428,506.30 |
| OMATEK | 1.08 | 1.08 | 1.08 | 1.01 | 1.02 | -0.06 | -5.56 | 108 | 4,172,694 | 4,332,827.65 |
| PRESCO | 1480.00 | 1480.00 | 0.00 | 0.00 | 1480.00 | 0.00 | 0.00 | 294 | 30,211 | 42,940,367.10 |
| PRESTIGE | 1.74 | 1.74 | 1.88 | 1.77 | 1.84 | 0.10 | 5.75 | 108 | 6,773,438 | 12,422,917.15 |
| PZ | 34.85 | 34.85 | 33.00 | 33.00 | 33.00 | -1.85 | -5.31 | 151 | 1,205,074 | 39,884,764.25 |
| REDSTAREX | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 35 | 303,762 | 3,365,583.70 |
| REGALINS | 1.70 | 1.70 | 1.75 | 1.69 | 1.70 | 0.00 | 0.00 | 156 | 4,555,741 | 7,837,160.20 |
| ROYALEX | 2.04 | 2.04 | 2.24 | 2.20 | 2.24 | 0.20 | 9.80 | 203 | 18,629,534 | 41,565,763.31 |
| RTBRISCOE | 3.45 | 3.45 | 3.79 | 3.50 | 3.58 | 0.13 | 3.77 | 55 | 1,833,241 | 6,639,266.85 |
| SCOA | 6.59 | 6.59 | 0.00 | 0.00 | 6.59 | 0.00 | 0.00 | 69 | 340,498 | 2,324,138.70 |
| SEPLAT | 5379.30 | 5379.30 | 0.00 | 0.00 | 5379.30 | 0.00 | 0.00 | 164 | 12,135 | 69,081,192.40 |
| SFSREIT | 301.55 | 301.55 | 0.00 | 0.00 | 301.55 | 0.00 | 0.00 | 40 | 8,636 | 2,849,380.25 |
| SKYAVN | 90.05 | 90.05 | 0.00 | 0.00 | 90.05 | 0.00 | 0.00 | 15 | 19,624 | 1,618,977.25 |
| SOVRENINS | 3.09 | 3.09 | 3.09 | 2.93 | 3.04 | -0.05 | -1.62 | 147 | 7,391,874 | 22,116,151.49 |
| STANBIC | 98.00 | 98.00 | 0.00 | 0.00 | 98.00 | 0.00 | 0.00 | 257 | 414,108 | 41,736,888.35 |
| STERLINGNG | 7.40 | 7.40 | 7.90 | 7.25 | 7.45 | 0.05 | 0.68 | 746 | 9,635,645 | 71,501,559.95 |
| SUNUASSUR | 5.37 | 5.37 | 0.00 | 0.00 | 5.37 | 0.00 | 0.00 | 91 | 698,568 | 3,583,434.92 |
| TANTALIZER | 2.48 | 2.48 | 2.50 | 2.46 | 2.46 | -0.02 | -0.81 | 83 | 2,020,744 | 5,024,578.80 |
| THOMASWY | 2.69 | 2.69 | 2.55 | 2.55 | 2.55 | -0.14 | -5.20 | 19 | 755,955 | 1,930,576.07 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 41 | 6,480 | 3,732,480.00 |
| TRANSCOHOT | 164.60 | 164.60 | 0.00 | 0.00 | 164.60 | 0.00 | 0.00 | 101 | 161,414 | 24,223,079.00 |
| TRANSCORP | 46.00 | 46.00 | 0.00 | 0.00 | 46.00 | 0.00 | 0.00 | 229 | 1,234,933 | 56,787,629.45 |
| TRANSPOWER | 314.00 | 314.00 | 0.00 | 0.00 | 314.00 | 0.00 | 0.00 | 106 | 498,872 | 141,067,646.50 |
| TRIPPLEG | 5.60 | 5.60 | 0.00 | 0.00 | 5.60 | 0.00 | 0.00 | 6 | 4,500 | 22,680.00 |
| UACN | 69.10 | 69.10 | 67.15 | 66.00 | 66.00 | -3.10 | -4.49 | 173 | 3,815,901 | 253,967,861.35 |
| UBA | 44.20 | 44.20 | 44.65 | 43.00 | 43.00 | -1.20 | -2.71 | 2100 | 31,981,450 | 1,385,564,349.50 |
| UCAP | 18.95 | 18.95 | 20.00 | 19.00 | 19.10 | 0.15 | 0.79 | 340 | 4,190,090 | 80,867,202.05 |
| UHOMREIT | 57.60 | 57.60 | 0.00 | 0.00 | 57.60 | 0.00 | 0.00 | 24 | 24,170 | 1,261,703.50 |
| UNILEVER | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 137 | 394,195 | 29,120,369.80 |
| UNIONDICON | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -0.30 | -3.06 | 8 | 115,680 | 1,101,437.45 |
| UNIVINSURE | 1.19 | 1.19 | 1.24 | 1.19 | 1.19 | 0.00 | 0.00 | 184 | 79,558,019 | 95,069,072.81 |
| UPDC | 6.13 | 6.13 | 6.13 | 5.80 | 6.13 | 0.00 | 0.00 | 154 | 2,524,950 | 15,243,831.77 |
| UPDCREIT | 7.50 | 7.50 | 7.10 | 7.00 | 7.00 | -0.50 | -6.67 | 143 | 1,173,891 | 8,388,310.05 |
| UPL | 5.99 | 5.99 | 0.00 | 0.00 | 5.99 | 0.00 | 0.00 | 31 | 84,459 | 485,666.59 |
| VERITASKAP | 2.00 | 2.00 | 2.15 | 2.02 | 2.05 | 0.05 | 2.50 | 161 | 7,555,510 | 15,810,139.49 |
| VFDGROUP | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 210 | 2,542,466 | 27,712,362.95 |
| VITAFOAM | 79.00 | 79.00 | 0.00 | 0.00 | 79.00 | 0.00 | 0.00 | 111 | 306,999 | 24,196,380.25 |
| WAPCO | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00 | 358 | 1,811,368 | 222,794,768.10 |
| WAPIC | 3.20 | 3.20 | 3.20 | 3.00 | 3.00 | -0.20 | -6.25 | 116 | 5,998,274 | 18,254,681.33 |
| WEMABANK | 20.55 | 20.55 | 0.00 | 0.00 | 20.55 | 0.00 | 0.00 | 331 | 1,469,015 | 29,870,330.50 |
| ZENITHBANK | 64.00 | 64.00 | 66.50 | 64.50 | 65.70 | 1.70 | 2.66 | 1503 | 58,602,490 | 3,861,270,214.70 |
| TOTAL TRANSACTION (120) | 28,250 | 480,105,484 | 13,651,941,396.35 |
