| 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 | 26 | 181,056 | 1,312,491.05 |
| ABCTRANS | 4.05 | 4.05 | 0.00 | 0.00 | 4.05 | 0.00 | 0.00 | 51 | 219,561 | 897,224.03 |
| ACADEMY | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00 | 87 | 433,858 | 4,132,246.72 |
| ACCESSCORP | 26.15 | 26.15 | 26.15 | 25.80 | 25.90 | -0.25 | -0.96 | 1401 | 30,155,522 | 784,597,880.75 |
| AFRIPRUD | 14.90 | 14.90 | 0.00 | 0.00 | 14.90 | 0.00 | 0.00 | 120 | 1,102,198 | 16,538,712.90 |
| AIICO | 3.93 | 3.93 | 4.00 | 3.89 | 4.00 | 0.07 | 1.78 | 370 | 7,173,020 | 28,320,169.14 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 1 | 500 | 1,270,750.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 4 | 43 | 301.45 |
| ARADEL | 628.00 | 628.00 | 0.00 | 0.00 | 628.00 | 0.00 | 0.00 | 411 | 1,661,256 | 1,038,158,748.90 |
| AUSTINLAZ | 3.15 | 3.15 | 3.10 | 2.90 | 2.90 | -0.25 | -7.94 | 37 | 450,493 | 1,335,447.29 |
| BERGER | 38.85 | 38.85 | 36.80 | 36.55 | 36.55 | -2.30 | -5.92 | 80 | 732,936 | 26,762,137.85 |
| BETAGLAS | 486.00 | 486.00 | 0.00 | 0.00 | 486.00 | 0.00 | 0.00 | 216 | 13,556 | 5,929,394.40 |
| BUACEMENT | 159.00 | 159.00 | 160.00 | 160.00 | 160.00 | 1.00 | 0.63 | 436 | 451,949 | 71,997,823.00 |
| BUAFOODS | 629.70 | 629.70 | 0.00 | 0.00 | 629.70 | 0.00 | 0.00 | 326 | 42,295 | 25,301,822.60 |
| CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00 | 213 | 967,222 | 65,846,868.60 |
| CAP | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 35 | 82,190 | 5,359,404.75 |
| CAVERTON | 6.93 | 6.93 | 6.50 | 6.45 | 6.49 | -0.44 | -6.35 | 132 | 3,252,015 | 21,124,259.59 |
| CHAMPION | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -0.80 | -4.76 | 107 | 724,582 | 11,687,803.15 |
| CHAMS | 4.18 | 4.01 | 4.34 | 4.00 | 4.00 | -0.18 | -4.31 | 670 | 37,363,156 | 157,747,058.30 |
| CILEASING | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 43 | 262,907 | 1,627,413.53 |
| CONHALLPLC | 4.50 | 4.50 | 4.80 | 4.50 | 4.60 | 0.10 | 2.22 | 134 | 4,551,239 | 21,165,815.31 |
| CONOIL | 211.10 | 211.10 | 0.00 | 0.00 | 211.10 | 0.00 | 0.00 | 63 | 7,088 | 1,471,822.20 |
| CORNERST | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | -0.01 | -0.16 | 60 | 5,459,092 | 33,907,350.92 |
| CUSTODIAN | 43.00 | 43.00 | 44.00 | 44.00 | 44.00 | 1.00 | 2.33 | 127 | 385,868 | 16,557,219.35 |
| CUTIX | 3.78 | 3.78 | 3.75 | 3.65 | 3.65 | -0.13 | -3.44 | 248 | 3,574,086 | 13,114,275.15 |
| CWG | 17.95 | 17.95 | 18.80 | 17.95 | 18.80 | 0.85 | 4.74 | 164 | 2,688,468 | 49,019,423.80 |
| DAARCOMM | 1.05 | 1.05 | 1.05 | 1.04 | 1.05 | 0.00 | 0.00 | 77 | 1,392,278 | 1,451,354.25 |
| DANGCEM | 585.00 | 585.00 | 585.60 | 585.30 | 585.60 | 0.60 | 0.10 | 985 | 4,009,106 | 2,349,624,886.70 |
| DANGSUGAR | 61.00 | 61.00 | 61.10 | 60.00 | 60.00 | -1.00 | -1.64 | 759 | 6,406,384 | 387,620,217.25 |
| DEAPCAP | 1.80 | 1.80 | 1.70 | 1.68 | 1.68 | -0.12 | -6.67 | 67 | 1,975,631 | 3,357,932.45 |
| ELLAHLAKES | 14.45 | 14.45 | 14.38 | 13.95 | 13.95 | -0.50 | -3.46 | 493 | 14,608,288 | 204,768,447.24 |
| ENAMELWA | 42.45 | 42.45 | 0.00 | 0.00 | 42.45 | 0.00 | 0.00 | 17 | 160,705 | 7,320,316.70 |
| ETERNA | 41.00 | 41.00 | 0.00 | 0.00 | 41.00 | 0.00 | 0.00 | 162 | 1,394,135 | 56,647,314.75 |
| ETI | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 90 | 547,597 | 19,413,820.80 |
| ETRANZACT | 15.00 | 15.00 | 0.00 | 0.00 | 15.00 | 0.00 | 0.00 | 71 | 255,053 | 3,802,916.40 |
| EUNISELL | 44.00 | 44.00 | 0.00 | 0.00 | 44.00 | 0.00 | 0.00 | 70 | 103,432 | 4,747,804.70 |
| FCMB | 10.95 | 10.95 | 10.90 | 10.60 | 10.65 | -0.30 | -2.74 | 808 | 6,653,252 | 71,918,892.95 |
| FIDELITYBK | 20.05 | 20.05 | 20.10 | 20.05 | 20.10 | 0.05 | 0.25 | 451 | 50,902,986 | 1,021,165,022.15 |
| FIDSON | 43.50 | 43.50 | 40.60 | 40.60 | 40.60 | -2.90 | -6.67 | 211 | 2,155,383 | 87,571,282.30 |
| FIRSTHOLDCO | 31.50 | 31.50 | 31.60 | 31.25 | 31.25 | -0.25 | -0.79 | 374 | 7,171,822 | 225,768,553.20 |
| FTNCOCOA | 5.80 | 5.80 | 5.81 | 5.80 | 5.81 | 0.01 | 0.17 | 126 | 2,229,928 | 12,968,288.77 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 35 | 18,272 | 18,772,652.80 |
| GTCO | 94.00 | 94.00 | 94.30 | 94.00 | 94.00 | 0.00 | 0.00 | 954 | 9,751,869 | 916,831,383.75 |
| GUINEAINS | 1.49 | 1.49 | 1.50 | 1.39 | 1.48 | -0.01 | -0.67 | 107 | 7,432,219 | 10,667,239.96 |
| GUINNESS | 183.75 | 183.75 | 0.00 | 0.00 | 183.75 | 0.00 | 0.00 | 89 | 176,621 | 30,697,996.05 |
| HMCALL | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.02 | -0.45 | 25 | 322,745 | 1,409,146.35 |
| HONYFLOUR | 22.75 | 22.75 | 22.95 | 22.95 | 22.95 | 0.20 | 0.88 | 299 | 916,777 | 20,763,340.80 |
| IKEJAHOTEL | 19.60 | 19.60 | 19.95 | 19.95 | 19.95 | 0.35 | 1.79 | 44 | 515,878 | 10,289,745.85 |
| IMG | 35.95 | 35.95 | 0.00 | 0.00 | 35.95 | 0.00 | 0.00 | 14 | 16,406 | 556,340.65 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 3 | 1,550 | 9,765.00 |
| INTBREW | 14.00 | 14.00 | 14.55 | 14.50 | 14.50 | 0.50 | 3.57 | 218 | 7,049,065 | 101,811,273.95 |
| INTENEGINS | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | -0.09 | -3.10 | 37 | 665,819 | 1,886,653.54 |
| JAIZBANK | 4.49 | 4.49 | 4.50 | 4.30 | 4.43 | -0.06 | -1.34 | 472 | 8,879,583 | 38,722,394.04 |
| JAPAULGOLD | 2.60 | 2.60 | 2.68 | 2.55 | 2.66 | 0.06 | 2.31 | 173 | 6,978,607 | 18,290,796.92 |
| JBERGER | 127.00 | 127.00 | 0.00 | 0.00 | 127.00 | 0.00 | 0.00 | 102 | 231,622 | 29,513,550.60 |
| JOHNHOLT | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 42 | 191,118 | 1,300,710.10 |
| LASACO | 2.98 | 2.98 | 3.00 | 2.95 | 3.00 | 0.02 | 0.67 | 87 | 3,946,918 | 11,768,854.85 |
| LEARNAFRCA | 6.50 | 6.50 | 0.00 | 0.00 | 6.50 | 0.00 | 0.00 | 24 | 69,653 | 463,933.32 |
| LEGENDINT | 5.50 | 5.50 | 5.80 | 5.80 | 5.80 | 0.30 | 5.45 | 45 | 910,756 | 5,220,161.73 |
| LINKASSURE | 2.10 | 2.10 | 2.07 | 2.00 | 2.00 | -0.10 | -4.76 | 41 | 3,123,532 | 6,309,758.42 |
| LIVESTOCK | 7.95 | 7.95 | 7.90 | 7.50 | 7.50 | -0.45 | -5.66 | 96 | 1,595,572 | 12,461,021.45 |
| MANSARD | 16.95 | 16.95 | 17.00 | 16.99 | 16.99 | 0.04 | 0.24 | 115 | 949,111 | 16,123,547.11 |
| MAYBAKER | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | -0.25 | -1.45 | 73 | 317,891 | 5,438,373.85 |
| MBENEFIT | 3.85 | 3.85 | 3.88 | 3.70 | 3.72 | -0.13 | -3.38 | 158 | 7,513,734 | 28,631,269.84 |
| MEYER | 15.10 | 15.10 | 0.00 | 0.00 | 15.10 | 0.00 | 0.00 | 24 | 60,163 | 832,313.90 |
| MTNN | 471.00 | 471.00 | 0.00 | 0.00 | 471.00 | 0.00 | 0.00 | 1262 | 5,346,082 | 2,460,796,485.80 |
| MULTIVERSE | 13.90 | 13.90 | 0.00 | 0.00 | 13.90 | 0.00 | 0.00 | 30 | 100,818 | 1,279,249.70 |
| NAHCO | 111.90 | 111.90 | 0.00 | 0.00 | 111.90 | 0.00 | 0.00 | 151 | 611,242 | 68,350,917.25 |
| NASCON | 99.95 | 99.95 | 99.15 | 99.15 | 99.15 | -0.80 | -0.80 | 83 | 829,614 | 82,410,753.55 |
| NB | 79.45 | 79.45 | 77.90 | 77.90 | 77.90 | -1.55 | -1.95 | 325 | 1,852,756 | 144,319,505.00 |
| NCR | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 0.00 | 0.00 | 17 | 53,306 | 795,359.75 |
| NEIMETH | 5.90 | 5.90 | 5.93 | 5.91 | 5.91 | 0.01 | 0.17 | 92 | 1,044,289 | 6,246,982.72 |
| NEM | 29.15 | 29.15 | 0.00 | 0.00 | 29.15 | 0.00 | 0.00 | 93 | 710,474 | 20,189,724.55 |
| NESTLE | 1870.00 | 1870.00 | 0.00 | 0.00 | 1870.00 | 0.00 | 0.00 | 122 | 21,177 | 39,822,217.50 |
| NGXGROUP | 58.00 | 58.00 | 58.95 | 58.95 | 58.95 | 0.95 | 1.64 | 60 | 253,497 | 14,837,759.05 |
| NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 73 | 361,810 | 41,186,177.80 |
| NNFM | 93.65 | 93.65 | 0.00 | 0.00 | 93.65 | 0.00 | 0.00 | 42 | 23,146 | 2,099,356.00 |
| NPFMCRFBK | 3.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0.00 | 0.00 | 23 | 166,783 | 508,045.36 |
| NSLTECH | 0.90 | 0.90 | 0.90 | 0.85 | 0.89 | -0.01 | -1.11 | 105 | 4,306,135 | 3,818,654.82 |
| OANDO | 44.65 | 44.65 | 44.65 | 44.10 | 44.10 | -0.55 | -1.23 | 621 | 9,944,384 | 441,244,801.35 |
| OKOMUOIL | 1020.00 | 1020.00 | 0.00 | 0.00 | 1020.00 | 0.00 | 0.00 | 303 | 214,108 | 205,576,833.50 |
| OMATEK | 1.40 | 1.40 | 1.47 | 1.43 | 1.43 | 0.03 | 2.14 | 96 | 1,723,715 | 2,531,829.37 |
| PRESCO | 1479.90 | 1479.90 | 0.00 | 0.00 | 1479.90 | 0.00 | 0.00 | 235 | 87,054 | 125,855,775.50 |
| PRESTIGE | 1.64 | 1.64 | 1.75 | 1.63 | 1.75 | 0.11 | 6.71 | 76 | 3,254,680 | 5,438,087.01 |
| PZ | 38.15 | 38.15 | 39.65 | 38.60 | 38.60 | 0.45 | 1.18 | 162 | 923,813 | 35,995,161.10 |
| REDSTAREX | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 17 | 199,842 | 2,181,773.40 |
| REGALINS | 1.36 | 1.49 | 1.49 | 1.47 | 1.48 | 0.12 | 8.82 | 228 | 20,136,758 | 29,973,995.31 |
| ROYALEX | 2.24 | 2.24 | 2.21 | 2.17 | 2.17 | -0.07 | -3.13 | 66 | 2,837,140 | 6,178,282.39 |
| RTBRISCOE | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -0.16 | -4.49 | 49 | 1,029,086 | 3,547,861.28 |
| SCOA | 6.59 | 6.59 | 0.00 | 0.00 | 6.59 | 0.00 | 0.00 | 26 | 76,301 | 534,719.36 |
| SEPLAT | 5917.20 | 5917.20 | 0.00 | 0.00 | 5917.20 | 0.00 | 0.00 | 146 | 61,348 | 364,727,630.90 |
| SFSREIT | 381.10 | 381.10 | 0.00 | 0.00 | 381.10 | 0.00 | 0.00 | 37 | 4,038 | 1,573,720.35 |
| SKYAVN | 90.05 | 90.05 | 0.00 | 0.00 | 90.05 | 0.00 | 0.00 | 12 | 27,620 | 2,380,079.95 |
| SOVRENINS | 3.53 | 3.53 | 3.79 | 3.46 | 3.52 | -0.01 | -0.28 | 236 | 21,728,714 | 76,671,286.44 |
| STANBIC | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 316 | 508,222 | 58,030,947.50 |
| STERLINGNG | 7.70 | 7.70 | 8.15 | 7.70 | 7.70 | 0.00 | 0.00 | 717 | 4,928,485 | 39,047,367.55 |
| SUNUASSUR | 5.77 | 5.77 | 0.00 | 0.00 | 5.77 | 0.00 | 0.00 | 29 | 246,529 | 1,319,003.77 |
| TANTALIZER | 2.36 | 2.36 | 2.37 | 2.32 | 2.34 | -0.02 | -0.85 | 107 | 36,692,715 | 85,250,721.86 |
| THOMASWY | 3.01 | 3.01 | 0.00 | 0.00 | 3.01 | 0.00 | 0.00 | 4 | 70,877 | 216,219.45 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 46 | 5,646 | 3,252,096.00 |
| TRANSCOHOT | 164.60 | 164.60 | 0.00 | 0.00 | 164.60 | 0.00 | 0.00 | 53 | 8,872 | 1,356,958.60 |
| TRANSCORP | 46.55 | 46.55 | 0.00 | 0.00 | 46.55 | 0.00 | 0.00 | 176 | 997,893 | 47,113,685.85 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 6 | 1,406 | 3,314.42 |
| TRANSPOWER | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00 | 124 | 472,801 | 145,748,118.60 |
| TRIPPLEG | 5.45 | 5.45 | 0.00 | 0.00 | 5.45 | 0.00 | 0.00 | 19 | 86,986 | 476,023.88 |
| UACN | 72.70 | 72.70 | 0.00 | 0.00 | 72.70 | 0.00 | 0.00 | 107 | 271,918 | 18,774,814.75 |
| UBA | 42.80 | 42.80 | 43.00 | 42.10 | 42.30 | -0.50 | -1.17 | 1775 | 13,942,352 | 594,801,650.10 |
| UCAP | 19.45 | 19.45 | 19.60 | 19.00 | 19.00 | -0.45 | -2.31 | 233 | 2,200,650 | 42,372,992.25 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 34 | 27,418 | 1,452,135.10 |
| UNILEVER | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 79 | 89,927 | 6,716,865.00 |
| UNIONDICON | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 0.00 | 0.00 | 21 | 54,052 | 459,241.40 |
| UNIVINSURE | 1.11 | 1.11 | 1.11 | 1.07 | 1.09 | -0.02 | -1.80 | 149 | 20,450,000 | 22,055,403.26 |
| UPDC | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 150 | 3,099,836 | 20,255,112.09 |
| UPDCREIT | 7.45 | 7.45 | 7.45 | 7.40 | 7.45 | 0.00 | 0.00 | 151 | 3,022,999 | 22,484,945.55 |
| UPL | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 13 | 94,961 | 537,827.40 |
| VERITASKAP | 2.15 | 2.15 | 2.15 | 2.10 | 2.12 | -0.03 | -1.40 | 118 | 9,307,097 | 19,829,022.89 |
| VFDGROUP | 10.80 | 10.80 | 10.80 | 10.65 | 10.80 | 0.00 | 0.00 | 210 | 3,734,432 | 40,661,019.60 |
| VITAFOAM | 81.00 | 81.00 | 0.00 | 0.00 | 81.00 | 0.00 | 0.00 | 105 | 877,739 | 71,886,217.40 |
| WAPCO | 129.00 | 129.00 | 129.90 | 129.30 | 129.30 | 0.30 | 0.23 | 339 | 17,514,429 | 2,265,503,323.90 |
| WAPIC | 3.10 | 3.10 | 3.30 | 3.19 | 3.30 | 0.20 | 6.45 | 134 | 3,467,015 | 11,259,051.05 |
| WEMABANK | 19.05 | 19.05 | 19.75 | 18.65 | 19.00 | -0.05 | -0.26 | 464 | 11,218,820 | 211,927,132.40 |
| ZENITHBANK | 68.00 | 68.00 | 68.15 | 68.00 | 68.00 | 0.00 | 0.00 | 1225 | 17,900,174 | 1,218,169,322.55 |
| TOTAL TRANSACTION (122) | 25,292 | 492,761,598 | 17,294,136,700.40 |
