| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.80 | 6.80 | 7.00 | 7.00 | 7.00 | 0.20 | 2.94 | 58 | 543,600 | 3,814,877.65 |
| ABCTRANS | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.01 | -0.24 | 102 | 531,159 | 2,274,860.67 |
| ACADEMY | 7.88 | 7.88 | 0.00 | 0.00 | 7.88 | 0.00 | 0.00 | 59 | 267,977 | 2,025,146.06 |
| ACCESSCORP | 25.00 | 22.80 | 24.50 | 22.80 | 23.65 | -1.35 | -5.40 | 2236 | 68,918,625 | 1,620,739,797.25 |
| AFRIPRUD | 14.10 | 14.10 | 14.50 | 14.20 | 14.50 | 0.40 | 2.84 | 129 | 1,510,122 | 21,992,017.05 |
| AIICO | 3.84 | 3.84 | 3.90 | 3.75 | 3.75 | -0.09 | -2.34 | 1449 | 12,827,143 | 48,765,410.74 |
| AIRTELAFRI | 2310.50 | 2310.50 | 0.00 | 0.00 | 2310.50 | 0.00 | 0.00 | 3 | 508 | 1,291,082.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 5 | 10,055 | 75,394.65 |
| ARADEL | 790.00 | 790.00 | 869.00 | 869.00 | 869.00 | 79.00 | 10.00 | 2085 | 6,549,835 | 5,630,400,189.20 |
| ASOSAVINGS | 0.66 | 0.66 | 0.72 | 0.72 | 0.72 | 0.06 | 9.09 | 17 | 4,358,555 | 3,138,159.60 |
| AUSTINLAZ | 2.90 | 2.90 | 0.00 | 0.00 | 2.90 | 0.00 | 0.00 | 34 | 115,737 | 307,026.45 |
| BERGER | 38.90 | 38.90 | 0.00 | 0.00 | 38.90 | 0.00 | 0.00 | 66 | 163,848 | 6,552,305.15 |
| BETAGLAS | 486.00 | 486.00 | 0.00 | 0.00 | 486.00 | 0.00 | 0.00 | 362 | 55,026 | 24,068,372.40 |
| BUACEMENT | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.00 | 0.00 | 1079 | 4,075,149 | 734,483,822.20 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 778 | 62,933 | 44,899,329.40 |
| CADBURY | 72.50 | 72.50 | 69.50 | 69.50 | 69.50 | -3.00 | -4.14 | 309 | 503,235 | 34,977,814.90 |
| CAP | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 39 | 85,711 | 6,243,210.95 |
| CAVERTON | 6.50 | 6.50 | 6.50 | 6.38 | 6.38 | -0.12 | -1.85 | 147 | 3,705,433 | 23,800,379.52 |
| CHAMPION | 16.60 | 16.60 | 15.00 | 15.00 | 15.00 | -1.60 | -9.64 | 276 | 1,886,276 | 29,587,791.75 |
| CHAMS | 3.95 | 3.95 | 4.25 | 3.98 | 4.25 | 0.30 | 7.59 | 382 | 10,193,493 | 41,751,394.85 |
| CILEASING | 6.21 | 6.21 | 6.21 | 6.20 | 6.20 | -0.01 | -0.16 | 90 | 1,558,653 | 9,639,703.92 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 4 | 1,371 | 150,810.00 |
| CONHALLPLC | 4.69 | 4.69 | 4.60 | 4.50 | 4.51 | -0.18 | -3.84 | 116 | 5,078,243 | 23,020,138.01 |
| CONOIL | 190.70 | 190.70 | 0.00 | 0.00 | 190.70 | 0.00 | 0.00 | 134 | 42,580 | 8,086,685.30 |
| CORNERST | 6.23 | 6.23 | 6.67 | 6.15 | 6.67 | 0.44 | 7.06 | 91 | 1,345,636 | 8,421,925.48 |
| CUSTODIAN | 43.20 | 43.20 | 0.00 | 0.00 | 43.20 | 0.00 | 0.00 | 166 | 609,525 | 25,684,377.05 |
| CUTIX | 3.70 | 3.70 | 3.76 | 3.70 | 3.70 | 0.00 | 0.00 | 255 | 3,487,577 | 13,010,482.37 |
| CWG | 18.50 | 18.50 | 18.50 | 18.40 | 18.40 | -0.10 | -0.54 | 203 | 3,524,124 | 64,373,479.20 |
| DAARCOMM | 1.03 | 1.03 | 1.03 | 0.94 | 1.03 | 0.00 | 0.00 | 138 | 7,941,111 | 7,783,713.43 |
| DANGCEM | 665.00 | 665.00 | 0.00 | 0.00 | 665.00 | 0.00 | 0.00 | 1658 | 2,524,101 | 1,654,118,720.40 |
| DANGSUGAR | 64.30 | 64.30 | 64.55 | 64.30 | 64.55 | 0.25 | 0.39 | 1277 | 3,106,218 | 199,688,339.75 |
| DEAPCAP | 1.75 | 1.75 | 1.75 | 1.58 | 1.58 | -0.17 | -9.71 | 75 | 2,177,425 | 3,587,289.49 |
| ELLAHLAKES | 13.20 | 13.20 | 13.55 | 13.35 | 13.40 | 0.20 | 1.52 | 505 | 5,495,603 | 73,623,813.53 |
| ENAMELWA | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 7 | 2,330 | 102,545.65 |
| ETERNA | 40.00 | 40.00 | 43.50 | 43.50 | 43.50 | 3.50 | 8.75 | 233 | 912,397 | 37,700,877.60 |
| ETI | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00 | 72 | 339,898 | 12,046,767.05 |
| ETRANZACT | 15.00 | 15.00 | 0.00 | 0.00 | 15.00 | 0.00 | 0.00 | 41 | 68,586 | 1,063,336.60 |
| EUNISELL | 57.95 | 57.95 | 60.95 | 58.50 | 60.95 | 3.00 | 5.18 | 304 | 1,259,277 | 76,232,609.55 |
| FCMB | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00 | 1163 | 3,938,872 | 41,540,004.15 |
| FIDELITYBK | 19.85 | 19.85 | 19.00 | 18.50 | 18.85 | -1.00 | -5.04 | 757 | 10,518,006 | 198,246,963.15 |
| FIDSON | 42.30 | 42.30 | 42.00 | 42.00 | 42.00 | -0.30 | -0.71 | 302 | 2,009,474 | 83,790,352.40 |
| FIRSTHOLDCO | 31.95 | 31.95 | 31.65 | 31.00 | 31.50 | -0.45 | -1.41 | 730 | 66,571,538 | 2,089,453,626.85 |
| FTNCOCOA | 5.60 | 5.60 | 5.60 | 5.42 | 5.60 | 0.00 | 0.00 | 198 | 2,434,959 | 13,527,725.72 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 69 | 11,250 | 11,558,250.00 |
| GTCO | 92.50 | 92.50 | 91.20 | 90.65 | 90.65 | -1.85 | -2.00 | 1534 | 11,549,022 | 1,052,068,343.00 |
| GUINEAINS | 1.37 | 1.37 | 1.38 | 1.31 | 1.31 | -0.06 | -4.38 | 95 | 4,173,770 | 5,670,290.78 |
| GUINNESS | 183.75 | 183.75 | 0.00 | 0.00 | 183.75 | 0.00 | 0.00 | 117 | 238,392 | 39,989,504.80 |
| HMCALL | 4.13 | 4.13 | 4.43 | 4.43 | 4.43 | 0.30 | 7.26 | 42 | 3,094,117 | 13,479,323.03 |
| HONYFLOUR | 23.00 | 23.00 | 0.00 | 0.00 | 23.00 | 0.00 | 0.00 | 374 | 700,455 | 15,949,064.05 |
| IKEJAHOTEL | 20.50 | 20.50 | 0.00 | 0.00 | 20.50 | 0.00 | 0.00 | 139 | 546,653 | 11,361,248.90 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 12 | 7,559 | 250,017.10 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 4 | 2,650 | 19,945.00 |
| INTBREW | 14.45 | 14.45 | 14.50 | 14.30 | 14.50 | 0.05 | 0.35 | 198 | 4,597,410 | 65,886,565.00 |
| INTENEGINS | 2.77 | 2.77 | 0.00 | 0.00 | 2.77 | 0.00 | 0.00 | 45 | 271,183 | 752,737.63 |
| JAIZBANK | 4.37 | 4.37 | 4.39 | 4.31 | 4.35 | -0.02 | -0.46 | 450 | 7,258,263 | 31,588,449.89 |
| JAPAULGOLD | 2.50 | 2.50 | 2.45 | 2.30 | 2.45 | -0.05 | -2.00 | 235 | 4,956,567 | 11,919,461.42 |
| JBERGER | 134.00 | 134.00 | 0.00 | 0.00 | 134.00 | 0.00 | 0.00 | 142 | 111,849 | 14,950,269.20 |
| JOHNHOLT | 6.50 | 6.50 | 0.00 | 0.00 | 6.50 | 0.00 | 0.00 | 17 | 114,814 | 707,399.10 |
| LASACO | 2.90 | 2.90 | 2.90 | 2.89 | 2.90 | 0.00 | 0.00 | 81 | 2,760,721 | 8,021,698.05 |
| LEARNAFRCA | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00 | 31 | 277,247 | 1,813,842.15 |
| LEGENDINT | 6.05 | 6.05 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 64 | 1,147,333 | 6,908,389.34 |
| LINKASSURE | 1.96 | 1.96 | 2.00 | 1.97 | 1.97 | 0.01 | 0.51 | 84 | 3,028,502 | 6,033,712.36 |
| LIVESTOCK | 7.50 | 7.50 | 7.80 | 7.80 | 7.80 | 0.30 | 4.00 | 112 | 909,218 | 6,936,820.00 |
| MANSARD | 16.00 | 16.00 | 15.90 | 15.51 | 15.51 | -0.49 | -3.06 | 117 | 1,354,433 | 21,200,792.81 |
| MAYBAKER | 17.65 | 17.65 | 0.00 | 0.00 | 17.65 | 0.00 | 0.00 | 98 | 155,944 | 2,655,143.40 |
| MBENEFIT | 4.09 | 4.09 | 4.10 | 3.95 | 4.03 | -0.06 | -1.47 | 251 | 5,749,385 | 23,383,976.39 |
| MEYER | 15.10 | 15.10 | 16.15 | 15.10 | 16.15 | 1.05 | 6.95 | 28 | 401,116 | 6,262,558.80 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 1 | 25 | 81.25 |
| MTNN | 515.00 | 515.00 | 0.00 | 0.00 | 515.00 | 0.00 | 0.00 | 2443 | 2,713,214 | 1,457,431,188.80 |
| MULTIVERSE | 12.55 | 12.55 | 0.00 | 0.00 | 12.55 | 0.00 | 0.00 | 25 | 40,882 | 553,506.00 |
| NAHCO | 124.85 | 124.85 | 0.00 | 0.00 | 124.85 | 0.00 | 0.00 | 242 | 553,919 | 68,459,534.30 |
| NASCON | 113.90 | 113.90 | 0.00 | 0.00 | 113.90 | 0.00 | 0.00 | 214 | 1,352,544 | 148,964,966.10 |
| NB | 74.50 | 74.50 | 71.00 | 70.00 | 71.00 | -3.50 | -4.70 | 548 | 3,650,328 | 257,439,924.10 |
| NCR | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 0.00 | 0.00 | 15 | 19,781 | 327,384.05 |
| NEIMETH | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 135 | 1,202,574 | 6,905,896.56 |
| NEM | 30.00 | 30.00 | 32.90 | 32.50 | 32.90 | 2.90 | 9.67 | 225 | 1,986,439 | 64,632,826.25 |
| NESTLE | 1915.00 | 1915.00 | 0.00 | 0.00 | 1915.00 | 0.00 | 0.00 | 150 | 13,686 | 25,245,885.10 |
| NGXGROUP | 58.50 | 58.50 | 0.00 | 0.00 | 58.50 | 0.00 | 0.00 | 97 | 177,208 | 10,224,978.75 |
| NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 155 | 515,895 | 58,530,750.40 |
| NNFM | 93.65 | 93.65 | 0.00 | 0.00 | 93.65 | 0.00 | 0.00 | 36 | 20,612 | 1,746,181.00 |
| NPFMCRFBK | 3.14 | 3.14 | 0.00 | 0.00 | 3.14 | 0.00 | 0.00 | 43 | 132,110 | 423,315.16 |
| NSLTECH | 0.90 | 0.90 | 0.90 | 0.83 | 0.90 | 0.00 | 0.00 | 146 | 5,627,844 | 4,935,967.90 |
| OANDO | 42.95 | 42.95 | 42.95 | 42.00 | 42.00 | -0.95 | -2.21 | 883 | 4,343,526 | 185,503,041.00 |
| OKOMUOIL | 1020.00 | 1020.00 | 0.00 | 0.00 | 1020.00 | 0.00 | 0.00 | 642 | 234,459 | 255,521,434.30 |
| OMATEK | 1.55 | 1.55 | 1.52 | 1.44 | 1.46 | -0.09 | -5.81 | 120 | 3,980,954 | 5,902,639.91 |
| PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00 | 0.00 | 623 | 1,520,039 | 2,248,823,853.40 |
| PRESTIGE | 1.72 | 1.72 | 1.73 | 1.72 | 1.73 | 0.01 | 0.58 | 69 | 3,898,419 | 6,743,356.13 |
| PZ | 44.65 | 44.65 | 44.00 | 42.00 | 42.00 | -2.65 | -5.94 | 347 | 3,121,935 | 134,429,783.60 |
| REDSTAREX | 11.00 | 11.00 | 10.05 | 10.05 | 10.05 | -0.95 | -8.64 | 57 | 363,443 | 3,778,405.70 |
| REGALINS | 1.30 | 1.30 | 1.42 | 1.30 | 1.37 | 0.07 | 5.38 | 185 | 6,231,345 | 8,288,513.59 |
| ROYALEX | 2.22 | 2.22 | 2.22 | 2.20 | 2.20 | -0.02 | -0.90 | 87 | 2,704,635 | 5,970,506.68 |
| RTBRISCOE | 3.30 | 3.30 | 3.40 | 3.20 | 3.40 | 0.10 | 3.03 | 68 | 2,228,483 | 7,291,156.46 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 42 | 69,274 | 535,533.39 |
| SEPLAT | 5917.20 | 5917.20 | 0.00 | 0.00 | 5917.20 | 0.00 | 0.00 | 272 | 252,808 | 1,487,387,535.70 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 77 | 12,852 | 5,163,056.95 |
| SKYAVN | 99.50 | 99.50 | 0.00 | 0.00 | 99.50 | 0.00 | 0.00 | 24 | 21,648 | 2,045,864.40 |
| SOVRENINS | 3.91 | 3.91 | 4.07 | 3.71 | 4.05 | 0.14 | 3.58 | 275 | 19,089,177 | 73,972,796.60 |
| STANBIC | 107.20 | 107.20 | 0.00 | 0.00 | 107.20 | 0.00 | 0.00 | 383 | 510,538 | 58,894,916.05 |
| STERLINGNG | 8.00 | 8.00 | 7.95 | 7.70 | 7.70 | -0.30 | -3.75 | 635 | 4,672,620 | 36,611,341.05 |
| SUNUASSUR | 5.20 | 5.20 | 5.50 | 5.40 | 5.50 | 0.30 | 5.77 | 65 | 952,315 | 4,949,148.20 |
| TANTALIZER | 2.30 | 2.30 | 2.45 | 2.10 | 2.40 | 0.10 | 4.35 | 172 | 9,463,833 | 21,274,813.97 |
| THOMASWY | 2.72 | 2.72 | 0.00 | 0.00 | 2.72 | 0.00 | 0.00 | 27 | 321,379 | 901,222.63 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 93 | 14,254 | 8,210,304.00 |
| TRANSCOHOT | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00 | 134 | 48,911 | 7,889,922.90 |
| TRANSCORP | 48.15 | 48.15 | 48.20 | 47.80 | 47.90 | -0.25 | -0.52 | 333 | 4,524,535 | 217,537,614.70 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 1 | 6,073 | 11,903.08 |
| TRANSPOWER | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00 | 84 | 224,289 | 69,036,154.20 |
| TRIPPLEG | 4.91 | 4.91 | 0.00 | 0.00 | 4.91 | 0.00 | 0.00 | 15 | 18,078 | 85,178.42 |
| UACN | 70.00 | 70.00 | 71.10 | 71.10 | 71.10 | 1.10 | 1.57 | 371 | 8,288,131 | 583,018,174.60 |
| UBA | 42.00 | 42.00 | 41.70 | 40.00 | 40.20 | -1.80 | -4.29 | 1621 | 15,307,105 | 624,764,393.85 |
| UCAP | 18.20 | 18.20 | 18.10 | 18.00 | 18.00 | -0.20 | -1.10 | 333 | 5,646,885 | 102,049,241.10 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 33 | 14,699 | 793,487.35 |
| UNILEVER | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 121 | 214,378 | 16,352,238.75 |
| UNIONDICON | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 0.00 | 0.00 | 37 | 183,072 | 1,494,046.20 |
| UNIVINSURE | 1.17 | 1.17 | 1.15 | 1.08 | 1.10 | -0.07 | -5.98 | 139 | 19,160,768 | 21,232,531.56 |
| UPDC | 6.85 | 6.85 | 0.00 | 0.00 | 6.85 | 0.00 | 0.00 | 152 | 1,134,090 | 7,713,107.14 |
| UPDCREIT | 7.35 | 7.35 | 0.00 | 0.00 | 7.35 | 0.00 | 0.00 | 173 | 507,345 | 3,757,672.75 |
| UPL | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 28 | 1,969,015 | 10,834,319.13 |
| VERITASKAP | 2.16 | 2.16 | 2.16 | 2.05 | 2.05 | -0.11 | -5.09 | 175 | 11,620,832 | 24,064,942.98 |
| VFDGROUP | 10.95 | 10.95 | 11.10 | 10.90 | 11.10 | 0.15 | 1.37 | 223 | 5,224,235 | 57,493,955.35 |
| VITAFOAM | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00 | 218 | 1,260,782 | 114,994,137.95 |
| WAPCO | 145.00 | 145.00 | 0.00 | 0.00 | 145.00 | 0.00 | 0.00 | 701 | 3,098,767 | 444,234,882.35 |
| WAPIC | 3.10 | 3.10 | 3.05 | 2.90 | 2.90 | -0.20 | -6.45 | 142 | 4,652,231 | 13,855,989.40 |
| WEMABANK | 20.50 | 20.50 | 22.25 | 20.55 | 22.00 | 1.50 | 7.32 | 544 | 16,628,472 | 357,579,012.35 |
| ZENITHBANK | 67.20 | 67.20 | 67.25 | 65.00 | 65.50 | -1.70 | -2.53 | 1728 | 18,176,902 | 1,200,934,683.35 |
| TOTAL TRANSACTION (125) | 39,400 | 494,654,369 | 24,833,199,670.18 |
