| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 41 | 19,279 | 133,036.20 |
| ABCTRANS | 4.24 | 4.24 | 0.00 | 0.00 | 4.24 | 0.00 | 0.00 | 92 | 253,259 | 998,282.85 |
| ACADEMY | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00 | 39 | 130,913 | 895,473.85 |
| ACCESSCORP | 22.00 | 22.00 | 21.95 | 21.65 | 21.80 | -0.20 | -0.91 | 1529 | 22,809,385 | 496,600,172.75 |
| AFRIPRUD | 14.35 | 14.35 | 0.00 | 0.00 | 14.35 | 0.00 | 0.00 | 136 | 883,595 | 12,299,081.80 |
| AIICO | 3.74 | 3.74 | 3.75 | 3.37 | 3.37 | -0.37 | -9.89 | 521 | 14,028,438 | 48,667,139.18 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 4 | 1,190 | 2,971,430.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 11 | 408 | 2,917.20 |
| ARADEL | 717.50 | 717.50 | 0.00 | 0.00 | 717.50 | 0.00 | 0.00 | 866 | 948,064 | 644,001,913.70 |
| ASOSAVINGS | 0.90 | 0.90 | 0.99 | 0.90 | 0.99 | 0.09 | 10.00 | 282 | 14,768,124 | 14,299,283.76 |
| AUSTINLAZ | 2.90 | 2.90 | 0.00 | 0.00 | 2.90 | 0.00 | 0.00 | 13 | 9,584 | 26,697.25 |
| BERGER | 35.10 | 35.10 | 0.00 | 0.00 | 35.10 | 0.00 | 0.00 | 159 | 375,922 | 12,714,976.90 |
| BETAGLAS | 393.70 | 393.70 | 0.00 | 0.00 | 393.70 | 0.00 | 0.00 | 534 | 717,366 | 258,578,332.50 |
| BUACEMENT | 180.00 | 180.00 | 0.00 | 0.00 | 180.00 | 0.00 | 0.00 | 580 | 298,914 | 48,706,322.50 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 494 | 30,649 | 19,663,652.50 |
| CADBURY | 62.55 | 62.55 | 0.00 | 0.00 | 62.55 | 0.00 | 0.00 | 190 | 372,208 | 21,007,605.80 |
| CAP | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00 | 40 | 312,319 | 21,577,097.65 |
| CAVERTON | 5.10 | 5.10 | 5.10 | 4.60 | 4.60 | -0.50 | -9.80 | 140 | 2,551,902 | 11,962,772.35 |
| CHAMPION | 13.00 | 13.00 | 13.50 | 13.50 | 13.50 | 0.50 | 3.85 | 189 | 992,082 | 12,660,916.30 |
| CHAMS | 3.20 | 3.20 | 3.20 | 2.97 | 3.00 | -0.20 | -6.25 | 547 | 17,845,617 | 54,066,112.79 |
| CILEASING | 5.03 | 5.03 | 5.03 | 4.53 | 5.00 | -0.03 | -0.60 | 82 | 1,852,849 | 9,170,098.90 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 4 | 404 | 44,440.00 |
| CONHALLPLC | 4.26 | 4.26 | 4.15 | 4.10 | 4.11 | -0.15 | -3.52 | 95 | 6,424,879 | 26,391,652.83 |
| CONOIL | 190.70 | 190.70 | 0.00 | 0.00 | 190.70 | 0.00 | 0.00 | 95 | 28,021 | 4,898,409.50 |
| CORNERST | 5.52 | 5.52 | 6.00 | 5.90 | 6.00 | 0.48 | 8.70 | 107 | 2,286,391 | 13,578,155.57 |
| CUSTODIAN | 38.50 | 38.50 | 38.00 | 34.75 | 38.00 | -0.50 | -1.30 | 189 | 1,138,701 | 40,680,619.40 |
| CUTIX | 3.30 | 3.30 | 3.20 | 3.10 | 3.10 | -0.20 | -6.06 | 214 | 2,533,093 | 8,007,248.46 |
| CWG | 16.25 | 16.25 | 15.50 | 15.40 | 15.40 | -0.85 | -5.23 | 162 | 1,498,814 | 23,669,516.25 |
| DAARCOMM | 0.92 | 0.92 | 0.90 | 0.85 | 0.90 | -0.02 | -2.17 | 115 | 3,077,870 | 2,683,317.84 |
| DANGCEM | 660.00 | 660.00 | 0.00 | 0.00 | 660.00 | 0.00 | 0.00 | 842 | 3,626,384 | 2,154,072,096.00 |
| DANGSUGAR | 55.60 | 55.60 | 0.00 | 0.00 | 55.60 | 0.00 | 0.00 | 990 | 1,353,037 | 74,637,505.55 |
| DEAPCAP | 1.73 | 1.73 | 1.90 | 1.70 | 1.90 | 0.17 | 9.83 | 110 | 8,496,612 | 15,113,855.49 |
| ELLAHLAKES | 11.75 | 11.75 | 11.76 | 11.05 | 11.05 | -0.70 | -5.96 | 452 | 6,478,289 | 75,433,013.35 |
| ENAMELWA | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00 | 3 | 5,200 | 249,371.70 |
| ETERNA | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 96 | 175,204 | 6,023,698.70 |
| ETI | 35.50 | 35.50 | 34.50 | 34.50 | 34.50 | -1.00 | -2.82 | 84 | 454,578 | 15,705,786.25 |
| ETRANZACT | 13.25 | 13.25 | 0.00 | 0.00 | 13.25 | 0.00 | 0.00 | 67 | 151,731 | 1,938,072.05 |
| EUNISELL | 70.90 | 70.90 | 0.00 | 0.00 | 70.90 | 0.00 | 0.00 | 193 | 286,582 | 19,727,260.45 |
| FCMB | 10.40 | 10.40 | 10.40 | 10.00 | 10.40 | 0.00 | 0.00 | 1134 | 11,440,512 | 115,636,164.30 |
| FIDELITYBK | 18.70 | 18.70 | 19.60 | 17.10 | 19.60 | 0.90 | 4.81 | 728 | 11,220,782 | 199,796,340.25 |
| FIDSON | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 320 | 489,212 | 17,947,910.60 |
| FIRSTHOLDCO | 31.50 | 31.50 | 32.95 | 31.25 | 31.50 | 0.00 | 0.00 | 370 | 8,074,523 | 254,513,109.60 |
| FTNCOCOA | 4.80 | 4.80 | 4.61 | 4.33 | 4.33 | -0.47 | -9.79 | 151 | 1,741,259 | 7,993,455.87 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 61 | 2,745 | 2,820,213.00 |
| GTCO | 85.00 | 85.00 | 84.70 | 84.00 | 84.50 | -0.50 | -0.59 | 1540 | 6,154,212 | 519,949,171.65 |
| GUINEAINS | 1.15 | 1.15 | 1.24 | 1.05 | 1.05 | -0.10 | -8.70 | 117 | 1,574,339 | 1,799,478.73 |
| GUINNESS | 176.70 | 176.70 | 0.00 | 0.00 | 176.70 | 0.00 | 0.00 | 155 | 1,153,880 | 185,744,645.00 |
| HMCALL | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00 | 28 | 218,587 | 849,595.88 |
| HONYFLOUR | 21.90 | 21.90 | 19.75 | 19.75 | 19.75 | -2.15 | -9.82 | 412 | 2,296,211 | 45,561,265.00 |
| IKEJAHOTEL | 17.30 | 17.30 | 18.00 | 18.00 | 18.00 | 0.70 | 4.05 | 66 | 1,268,613 | 23,051,392.95 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 18 | 13,447 | 397,860.90 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 1 | 1,000 | 7,650.00 |
| INTBREW | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -1.00 | -8.33 | 143 | 1,583,026 | 17,789,668.60 |
| INTENEGINS | 2.44 | 2.44 | 2.50 | 2.20 | 2.50 | 0.06 | 2.46 | 39 | 804,116 | 1,805,645.81 |
| JAIZBANK | 4.51 | 4.51 | 4.60 | 4.47 | 4.55 | 0.04 | 0.89 | 465 | 7,682,638 | 34,702,913.65 |
| JAPAULGOLD | 2.09 | 2.09 | 2.24 | 1.98 | 2.23 | 0.14 | 6.70 | 230 | 11,891,654 | 24,088,856.32 |
| JBERGER | 138.90 | 138.90 | 0.00 | 0.00 | 138.90 | 0.00 | 0.00 | 140 | 67,784 | 9,505,197.80 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 25 | 38,078 | 198,435.80 |
| LASACO | 2.56 | 2.56 | 2.31 | 2.31 | 2.31 | -0.25 | -9.77 | 115 | 9,989,426 | 23,164,661.71 |
| LEARNAFRCA | 5.85 | 5.85 | 0.00 | 0.00 | 5.85 | 0.00 | 0.00 | 38 | 236,899 | 1,316,552.09 |
| LEGENDINT | 5.26 | 5.26 | 0.00 | 0.00 | 5.26 | 0.00 | 0.00 | 45 | 170,000 | 915,141.74 |
| LINKASSURE | 1.80 | 1.80 | 1.63 | 1.62 | 1.62 | -0.18 | -10.00 | 91 | 5,242,707 | 8,532,509.15 |
| LIVESTOCK | 7.40 | 7.40 | 0.00 | 0.00 | 7.40 | 0.00 | 0.00 | 85 | 204,793 | 1,381,827.70 |
| MANSARD | 13.30 | 13.30 | 12.25 | 12.07 | 12.07 | -1.23 | -9.25 | 190 | 1,803,511 | 22,484,519.78 |
| MAYBAKER | 17.60 | 17.60 | 0.00 | 0.00 | 17.60 | 0.00 | 0.00 | 159 | 796,868 | 12,775,496.55 |
| MBENEFIT | 3.74 | 3.74 | 3.74 | 3.37 | 3.37 | -0.37 | -9.89 | 191 | 8,076,128 | 28,024,451.22 |
| MEYER | 16.15 | 16.15 | 0.00 | 0.00 | 16.15 | 0.00 | 0.00 | 8 | 8,764 | 129,451.60 |
| MORISON | 3.22 | 3.22 | 0.00 | 0.00 | 3.22 | 0.00 | 0.00 | 1 | 1,806 | 5,869.50 |
| MTNN | 477.00 | 477.00 | 0.00 | 0.00 | 477.00 | 0.00 | 0.00 | 2637 | 1,019,005 | 462,236,208.80 |
| MULTIVERSE | 11.75 | 11.75 | 10.60 | 10.60 | 10.60 | -1.15 | -9.79 | 41 | 1,294,325 | 13,780,970.90 |
| NAHCO | 105.50 | 105.50 | 100.00 | 95.00 | 95.00 | -10.50 | -9.95 | 442 | 3,503,311 | 340,460,428.15 |
| NASCON | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00 | 186 | 956,966 | 89,322,770.20 |
| NB | 67.00 | 67.00 | 65.20 | 65.20 | 65.20 | -1.80 | -2.69 | 373 | 1,396,539 | 91,712,817.70 |
| NCR | 19.35 | 19.35 | 0.00 | 0.00 | 19.35 | 0.00 | 0.00 | 18 | 7,108 | 151,022.50 |
| NEIMETH | 5.20 | 5.20 | 5.70 | 5.60 | 5.65 | 0.45 | 8.65 | 166 | 1,736,247 | 9,641,316.35 |
| NEM | 27.50 | 27.50 | 0.00 | 0.00 | 27.50 | 0.00 | 0.00 | 109 | 507,030 | 13,619,178.35 |
| NESTLE | 1730.00 | 1730.00 | 0.00 | 0.00 | 1730.00 | 0.00 | 0.00 | 194 | 10,978 | 18,866,532.00 |
| NGXGROUP | 55.55 | 55.55 | 0.00 | 0.00 | 55.55 | 0.00 | 0.00 | 160 | 730,559 | 38,026,697.95 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 139 | 69,759 | 7,895,942.00 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 45 | 51,874 | 4,125,742.55 |
| NPFMCRFBK | 2.95 | 2.95 | 2.73 | 2.70 | 2.70 | -0.25 | -8.47 | 60 | 1,796,706 | 4,885,668.32 |
| NSLTECH | 0.75 | 0.75 | 0.80 | 0.68 | 0.74 | -0.01 | -1.33 | 152 | 12,834,977 | 9,307,444.94 |
| OANDO | 40.00 | 40.00 | 40.50 | 40.00 | 40.00 | 0.00 | 0.00 | 705 | 5,949,164 | 238,531,720.20 |
| OKOMUOIL | 1110.00 | 1110.00 | 0.00 | 0.00 | 1110.00 | 0.00 | 0.00 | 560 | 127,598 | 132,896,273.70 |
| OMATEK | 1.19 | 1.19 | 1.20 | 1.20 | 1.20 | 0.01 | 0.84 | 74 | 820,555 | 972,711.38 |
| PRESCO | 1450.00 | 1450.00 | 0.00 | 0.00 | 1450.00 | 0.00 | 0.00 | 500 | 237,607 | 330,869,379.40 |
| PRESTIGE | 1.48 | 1.48 | 1.40 | 1.35 | 1.35 | -0.13 | -8.78 | 53 | 2,023,057 | 2,855,824.16 |
| PZ | 39.70 | 39.70 | 39.00 | 38.50 | 38.50 | -1.20 | -3.02 | 248 | 12,137,162 | 473,322,850.00 |
| REDSTAREX | 10.20 | 10.20 | 0.00 | 0.00 | 10.20 | 0.00 | 0.00 | 13 | 35,360 | 328,192.00 |
| REGALINS | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00 | 0.00 | 57 | 932,164 | 1,020,246.33 |
| ROYALEX | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -0.10 | -5.26 | 55 | 791,753 | 1,432,503.43 |
| RTBRISCOE | 3.40 | 3.40 | 3.06 | 3.06 | 3.06 | -0.34 | -10.00 | 53 | 586,501 | 1,815,506.96 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 38 | 66,629 | 475,753.25 |
| SEPLAT | 5917.20 | 5917.20 | 0.00 | 0.00 | 5917.20 | 0.00 | 0.00 | 210 | 5,969 | 32,468,728.70 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 61 | 9,887 | 3,992,319.05 |
| SKYAVN | 80.60 | 80.60 | 0.00 | 0.00 | 80.60 | 0.00 | 0.00 | 57 | 141,843 | 10,389,492.10 |
| SOVRENINS | 2.80 | 2.80 | 2.90 | 2.86 | 2.86 | 0.06 | 2.14 | 126 | 2,360,811 | 6,862,404.83 |
| STANBIC | 112.35 | 112.35 | 0.00 | 0.00 | 112.35 | 0.00 | 0.00 | 270 | 565,967 | 62,189,635.00 |
| STERLINGNG | 7.50 | 7.50 | 7.70 | 7.40 | 7.50 | 0.00 | 0.00 | 520 | 5,489,077 | 41,190,721.25 |
| SUNUASSUR | 4.55 | 4.55 | 4.55 | 4.40 | 4.40 | -0.15 | -3.30 | 74 | 1,933,923 | 8,396,880.10 |
| TANTALIZER | 2.00 | 2.00 | 2.20 | 1.81 | 2.00 | 0.00 | 0.00 | 153 | 4,784,142 | 9,611,613.20 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 49 | 3,601 | 2,074,176.00 |
| TRANSCOHOT | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00 | 73 | 10,549 | 1,674,855.90 |
| TRANSCORP | 44.00 | 44.00 | 0.00 | 0.00 | 44.00 | 0.00 | 0.00 | 280 | 458,245 | 20,085,683.75 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 9 | 23,375 | 52,652.25 |
| TRANSPOWER | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00 | 52 | 12,394 | 3,814,873.20 |
| TRIPPLEG | 4.91 | 4.91 | 0.00 | 0.00 | 4.91 | 0.00 | 0.00 | 6 | 4,258 | 19,279.52 |
| UACN | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 0.00 | 0.00 | 132 | 337,655 | 20,098,412.50 |
| UBA | 40.00 | 40.00 | 40.00 | 38.05 | 38.05 | -1.95 | -4.88 | 1247 | 7,884,114 | 306,808,168.20 |
| UCAP | 18.00 | 18.00 | 17.70 | 17.20 | 17.20 | -0.80 | -4.44 | 326 | 8,011,430 | 140,494,302.95 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 24 | 22,087 | 1,079,662.35 |
| UNILEVER | 75.00 | 75.00 | 73.70 | 73.70 | 73.70 | -1.30 | -1.73 | 131 | 1,009,518 | 74,274,829.20 |
| UNIONDICON | 7.75 | 7.75 | 0.00 | 0.00 | 7.75 | 0.00 | 0.00 | 16 | 17,449 | 129,330.20 |
| UNIVINSURE | 1.14 | 1.14 | 1.20 | 1.14 | 1.14 | 0.00 | 0.00 | 140 | 12,440,438 | 14,382,389.74 |
| UPDC | 6.59 | 6.59 | 6.05 | 5.94 | 5.94 | -0.65 | -9.86 | 131 | 3,324,939 | 19,816,074.62 |
| UPDCREIT | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 | 163 | 1,833,736 | 12,409,316.45 |
| UPL | 5.10 | 5.10 | 0.00 | 0.00 | 5.10 | 0.00 | 0.00 | 35 | 770,272 | 4,245,309.65 |
| VERITASKAP | 1.85 | 1.85 | 1.85 | 1.67 | 1.70 | -0.15 | -8.11 | 138 | 7,626,438 | 13,473,545.66 |
| VFDGROUP | 10.40 | 10.40 | 10.55 | 10.40 | 10.40 | 0.00 | 0.00 | 148 | 1,169,948 | 12,297,442.55 |
| VITAFOAM | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00 | 143 | 355,887 | 30,108,040.20 |
| WAPCO | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.00 | 0.00 | 490 | 7,850,033 | 1,025,015,983.45 |
| WAPIC | 2.99 | 2.99 | 2.82 | 2.70 | 2.70 | -0.29 | -9.70 | 93 | 2,466,030 | 6,823,047.18 |
| WEMABANK | 18.85 | 18.85 | 19.85 | 18.95 | 19.00 | 0.15 | 0.80 | 443 | 3,694,846 | 70,476,008.25 |
| ZENITHBANK | 60.00 | 60.00 | 60.00 | 59.45 | 59.60 | -0.40 | -0.67 | 1740 | 21,936,994 | 1,308,755,238.55 |
| TOTAL TRANSACTION | 31,931 | 357,644,166 | 11,288,810,906.94 |
