| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.85 | 5.85 | 0.00 | 0.00 | 5.85 | 0.00 | 0.00 | 29 | 73,072 | 429,357.25 |
| ABCTRANS | 3.44 | 3.44 | 0.00 | 0.00 | 3.44 | 0.00 | 0.00 | 68 | 620,439 | 1,972,059.10 |
| ACADEMY | 7.35 | 7.35 | 0.00 | 0.00 | 7.35 | 0.00 | 0.00 | 38 | 64,913 | 465,744.90 |
| ACCESSCORP | 21.00 | 21.00 | 21.00 | 20.60 | 20.90 | -0.10 | -0.48 | 1069 | 17,700,789 | 368,868,659.75 |
| AFRIPRUD | 12.90 | 12.90 | 0.00 | 0.00 | 12.90 | 0.00 | 0.00 | 153 | 876,047 | 11,308,671.60 |
| AIICO | 3.58 | 3.58 | 3.56 | 3.52 | 3.56 | -0.02 | -0.56 | 301 | 3,852,700 | 13,652,671.85 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 4 | 78 | 194,766.00 |
| ALEX | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 0.00 | 0.00 | 37 | 2,526,689 | 16,478,580.70 |
| ARADEL | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.00 | 0.00 | 570 | 2,993,144 | 2,032,762,292.80 |
| AUSTINLAZ | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00 | 10 | 56,662 | 124,451.30 |
| BERGER | 35.80 | 35.80 | 0.00 | 0.00 | 35.80 | 0.00 | 0.00 | 33 | 36,208 | 1,288,750.80 |
| BETAGLAS | 370.00 | 370.00 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 188 | 169,648 | 56,493,009.80 |
| BUACEMENT | 162.00 | 162.00 | 0.00 | 0.00 | 162.00 | 0.00 | 0.00 | 324 | 93,149 | 14,498,392.60 |
| BUAFOODS | 692.50 | 692.50 | 0.00 | 0.00 | 692.50 | 0.00 | 0.00 | 244 | 46,303 | 28,860,659.90 |
| CADBURY | 57.90 | 57.90 | 0.00 | 0.00 | 57.90 | 0.00 | 0.00 | 213 | 250,349 | 13,988,849.05 |
| CAP | 73.00 | 73.00 | 68.50 | 68.50 | 68.50 | -4.50 | -6.16 | 29 | 262,097 | 17,959,165.40 |
| CAVERTON | 5.15 | 5.15 | 5.30 | 4.90 | 4.90 | -0.25 | -4.85 | 71 | 853,676 | 4,353,123.00 |
| CHAMPION | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -0.05 | -0.34 | 164 | 1,676,769 | 24,076,806.95 |
| CHAMS | 2.91 | 2.91 | 2.95 | 2.95 | 2.95 | 0.04 | 1.37 | 226 | 5,154,837 | 15,210,171.39 |
| CILEASING | 5.28 | 5.28 | 0.00 | 0.00 | 5.28 | 0.00 | 0.00 | 44 | 528,188 | 2,819,134.93 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 12 | 5,680 | 617,000.00 |
| CONHALLPLC | 3.90 | 3.90 | 4.00 | 3.91 | 3.91 | 0.01 | 0.26 | 61 | 2,677,369 | 10,565,035.03 |
| CONOIL | 187.20 | 187.20 | 0.00 | 0.00 | 187.20 | 0.00 | 0.00 | 65 | 26,476 | 4,553,156.80 |
| CORNERST | 5.60 | 5.60 | 5.56 | 5.55 | 5.56 | -0.04 | -0.71 | 104 | 2,722,669 | 15,115,963.36 |
| CUSTODIAN | 39.90 | 39.90 | 0.00 | 0.00 | 39.90 | 0.00 | 0.00 | 68 | 246,620 | 9,396,690.90 |
| CUTIX | 3.01 | 3.01 | 3.01 | 3.00 | 3.01 | 0.00 | 0.00 | 211 | 4,709,175 | 14,172,976.60 |
| CWG | 18.30 | 18.30 | 18.10 | 18.00 | 18.00 | -0.30 | -1.64 | 211 | 2,334,713 | 42,216,366.10 |
| DAARCOMM | 0.92 | 0.92 | 0.99 | 0.83 | 0.98 | 0.06 | 6.52 | 134 | 10,267,161 | 9,224,268.14 |
| DANGCEM | 588.00 | 588.00 | 0.00 | 0.00 | 588.00 | 0.00 | 0.00 | 626 | 213,912 | 128,427,934.30 |
| DANGSUGAR | 54.10 | 54.10 | 53.85 | 53.85 | 53.85 | -0.25 | -0.46 | 698 | 2,712,241 | 145,625,975.60 |
| DEAPCAP | 1.49 | 1.49 | 0.00 | 0.00 | 1.49 | 0.00 | 0.00 | 27 | 239,536 | 370,301.90 |
| ELLAHLAKES | 14.60 | 14.60 | 14.60 | 13.14 | 13.14 | -1.46 | -10.00 | 1086 | 14,834,063 | 208,976,789.39 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00 | 3 | 9 | 337.50 |
| ETERNA | 35.50 | 35.50 | 0.00 | 0.00 | 35.50 | 0.00 | 0.00 | 55 | 79,040 | 2,538,545.45 |
| ETI | 34.00 | 34.00 | 36.90 | 34.00 | 36.90 | 2.90 | 8.53 | 61 | 21,877,269 | 744,255,815.30 |
| ETRANZACT | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00 | 73 | 514,655 | 6,510,025.15 |
| EUNISELL | 81.00 | 81.00 | 72.90 | 72.90 | 72.90 | -8.10 | -10.00 | 99 | 646,852 | 47,324,653.05 |
| FCMB | 10.50 | 10.50 | 10.50 | 10.05 | 10.50 | 0.00 | 0.00 | 388 | 6,163,621 | 62,959,457.25 |
| FIDELITYBK | 19.00 | 19.00 | 19.05 | 19.00 | 19.00 | 0.00 | 0.00 | 371 | 31,013,094 | 589,299,374.95 |
| FIDSON | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 171 | 175,940 | 6,479,386.75 |
| FIRSTHOLDCO | 31.45 | 31.45 | 31.55 | 31.50 | 31.55 | 0.10 | 0.32 | 367 | 6,292,200 | 198,288,958.90 |
| FTNCOCOA | 4.65 | 4.65 | 5.00 | 4.98 | 4.98 | 0.33 | 7.10 | 175 | 1,849,841 | 9,161,494.08 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 50 | 1,864 | 1,915,073.60 |
| GTCO | 87.00 | 87.00 | 88.05 | 88.00 | 88.00 | 1.00 | 1.15 | 1064 | 28,285,005 | 2,489,449,692.50 |
| GUINEAINS | 1.30 | 1.30 | 1.30 | 1.19 | 1.19 | -0.11 | -8.46 | 80 | 2,882,064 | 3,549,648.78 |
| GUINNESS | 198.00 | 198.00 | 0.00 | 0.00 | 198.00 | 0.00 | 0.00 | 279 | 442,363 | 85,024,561.80 |
| HMCALL | 4.38 | 4.38 | 4.39 | 4.38 | 4.39 | 0.01 | 0.23 | 28 | 1,647,372 | 7,178,532.65 |
| HONYFLOUR | 18.30 | 18.30 | 19.15 | 18.30 | 19.15 | 0.85 | 4.64 | 319 | 2,238,207 | 41,903,903.65 |
| IKEJAHOTEL | 28.60 | 28.60 | 0.00 | 0.00 | 28.60 | 0.00 | 0.00 | 127 | 323,086 | 8,356,305.85 |
| IMG | 32.40 | 32.40 | 0.00 | 0.00 | 32.40 | 0.00 | 0.00 | 8 | 2,487 | 77,392.40 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 3 | 2,000 | 14,000.00 |
| INTBREW | 11.35 | 11.35 | 11.40 | 11.35 | 11.35 | 0.00 | 0.00 | 125 | 2,157,627 | 24,596,874.05 |
| INTENEGINS | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -0.10 | -4.17 | 20 | 519,444 | 1,202,043.04 |
| JAIZBANK | 4.65 | 4.65 | 4.88 | 4.55 | 4.65 | 0.00 | 0.00 | 350 | 3,147,843 | 14,828,539.38 |
| JAPAULGOLD | 2.17 | 2.17 | 2.16 | 2.07 | 2.11 | -0.06 | -2.76 | 121 | 6,191,363 | 12,896,892.91 |
| JBERGER | 147.00 | 147.00 | 0.00 | 0.00 | 147.00 | 0.00 | 0.00 | 110 | 70,304 | 9,749,992.50 |
| JOHNHOLT | 5.40 | 5.40 | 0.00 | 0.00 | 5.40 | 0.00 | 0.00 | 15 | 62,292 | 363,004.10 |
| LASACO | 2.55 | 2.55 | 2.60 | 2.48 | 2.50 | -0.05 | -1.96 | 76 | 3,403,764 | 8,537,294.93 |
| LEARNAFRCA | 5.74 | 5.74 | 0.00 | 0.00 | 5.74 | 0.00 | 0.00 | 38 | 184,061 | 1,072,050.61 |
| LEGENDINT | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 39 | 1,020,835 | 5,101,910.14 |
| LINKASSURE | 1.76 | 1.76 | 1.76 | 1.72 | 1.76 | 0.00 | 0.00 | 61 | 1,527,527 | 2,661,990.29 |
| LIVESTOCK | 6.50 | 6.50 | 6.40 | 6.35 | 6.40 | -0.10 | -1.54 | 87 | 507,229 | 3,234,043.80 |
| MANSARD | 12.90 | 12.90 | 13.90 | 13.30 | 13.90 | 1.00 | 7.75 | 93 | 1,168,966 | 15,617,568.01 |
| MAYBAKER | 16.20 | 16.20 | 16.35 | 16.35 | 16.35 | 0.15 | 0.93 | 66 | 677,446 | 11,274,321.70 |
| MBENEFIT | 3.18 | 3.18 | 3.23 | 3.06 | 3.08 | -0.10 | -3.14 | 169 | 6,827,395 | 21,371,682.82 |
| MEYER | 13.10 | 13.10 | 0.00 | 0.00 | 13.10 | 0.00 | 0.00 | 16 | 99,526 | 1,329,009.50 |
| MORISON | 3.22 | 3.22 | 3.54 | 3.54 | 3.54 | 0.32 | 9.94 | 9 | 493,853 | 1,745,839.62 |
| MTNN | 470.60 | 470.60 | 0.00 | 0.00 | 470.60 | 0.00 | 0.00 | 1476 | 1,535,471 | 724,386,970.90 |
| MULTIVERSE | 11.05 | 11.05 | 0.00 | 0.00 | 11.05 | 0.00 | 0.00 | 26 | 223,623 | 2,714,108.85 |
| NAHCO | 106.50 | 106.50 | 0.00 | 0.00 | 106.50 | 0.00 | 0.00 | 150 | 372,966 | 37,869,173.20 |
| NASCON | 103.60 | 103.60 | 99.80 | 95.10 | 99.80 | -3.80 | -3.67 | 191 | 4,569,108 | 437,669,894.30 |
| NB | 68.10 | 68.10 | 70.00 | 70.00 | 70.00 | 1.90 | 2.79 | 289 | 2,100,355 | 146,565,587.75 |
| NCR | 72.70 | 72.70 | 0.00 | 0.00 | 72.70 | 0.00 | 0.00 | 320 | 453,750 | 36,060,768.65 |
| NEIMETH | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 88 | 780,247 | 4,268,812.00 |
| NEM | 26.00 | 26.00 | 26.50 | 25.80 | 26.50 | 0.50 | 1.92 | 87 | 1,279,683 | 33,016,907.60 |
| NESTLE | 1780.00 | 1780.00 | 0.00 | 0.00 | 1780.00 | 0.00 | 0.00 | 130 | 72,232 | 129,518,681.30 |
| NGXGROUP | 61.80 | 61.80 | 0.00 | 0.00 | 61.80 | 0.00 | 0.00 | 179 | 794,485 | 48,190,720.00 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 90 | 163,056 | 18,415,494.80 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 21 | 16,976 | 1,344,558.55 |
| NPFMCRFBK | 2.74 | 2.74 | 0.00 | 0.00 | 2.74 | 0.00 | 0.00 | 39 | 470,120 | 1,352,218.18 |
| NSLTECH | 0.83 | 0.83 | 0.80 | 0.77 | 0.78 | -0.05 | -6.02 | 107 | 2,149,232 | 1,722,339.42 |
| OANDO | 39.00 | 39.00 | 39.50 | 39.50 | 39.50 | 0.50 | 1.28 | 373 | 1,808,207 | 71,627,650.00 |
| OKOMUOIL | 1110.00 | 1110.00 | 0.00 | 0.00 | 1110.00 | 0.00 | 0.00 | 388 | 262,975 | 279,073,626.90 |
| OMATEK | 1.30 | 1.30 | 1.22 | 1.18 | 1.18 | -0.12 | -9.23 | 83 | 3,958,549 | 4,770,461.66 |
| PRESCO | 1450.00 | 1450.00 | 0.00 | 0.00 | 1450.00 | 0.00 | 0.00 | 385 | 114,518 | 161,340,360.10 |
| PRESTIGE | 1.60 | 1.60 | 0.00 | 0.00 | 1.60 | 0.00 | 0.00 | 28 | 182,197 | 291,000.05 |
| PZ | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00 | 118 | 430,156 | 17,153,306.95 |
| REDSTAREX | 9.20 | 9.20 | 0.00 | 0.00 | 9.20 | 0.00 | 0.00 | 23 | 135,635 | 1,208,049.70 |
| REGALINS | 1.00 | 1.00 | 1.08 | 1.00 | 1.01 | 0.01 | 1.00 | 77 | 2,820,005 | 2,874,282.64 |
| ROYALEX | 1.90 | 1.90 | 1.85 | 1.80 | 1.80 | -0.10 | -5.26 | 80 | 5,694,359 | 10,289,950.50 |
| RTBRISCOE | 3.10 | 3.10 | 3.02 | 3.00 | 3.00 | -0.10 | -3.23 | 74 | 1,926,896 | 5,759,397.51 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 27 | 36,205 | 266,496.75 |
| SEPLAT | 5809.00 | 5809.00 | 0.00 | 0.00 | 5809.00 | 0.00 | 0.00 | 147 | 45,238 | 236,508,787.80 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 63 | 14,834 | 6,407,759.50 |
| SKYAVN | 88.45 | 88.45 | 0.00 | 0.00 | 88.45 | 0.00 | 0.00 | 28 | 12,156 | 987,509.55 |
| SOVRENINS | 2.90 | 2.90 | 2.90 | 2.75 | 2.85 | -0.05 | -1.72 | 101 | 6,436,302 | 18,568,518.80 |
| STANBIC | 105.00 | 105.00 | 0.00 | 0.00 | 105.00 | 0.00 | 0.00 | 169 | 73,863 | 7,832,807.70 |
| STERLINGNG | 7.35 | 7.35 | 7.10 | 7.05 | 7.10 | -0.25 | -3.40 | 329 | 2,198,786 | 15,665,112.05 |
| SUNUASSUR | 4.21 | 4.21 | 4.35 | 4.25 | 4.35 | 0.14 | 3.33 | 60 | 1,934,615 | 8,266,443.50 |
| TANTALIZER | 2.30 | 2.30 | 2.44 | 2.25 | 2.27 | -0.03 | -1.30 | 250 | 7,481,343 | 17,146,284.25 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 40 | 4,400 | 2,534,400.00 |
| TRANSCOHOT | 174.90 | 174.90 | 157.50 | 157.50 | 157.50 | -17.40 | -9.95 | 66 | 287,640 | 46,194,514.10 |
| TRANSCORP | 40.10 | 40.10 | 40.95 | 40.95 | 40.95 | 0.85 | 2.12 | 227 | 1,860,008 | 76,180,725.30 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 16 | 125,520 | 262,235.57 |
| TRANSPOWER | 307.00 | 307.00 | 0.00 | 0.00 | 307.00 | 0.00 | 0.00 | 71 | 102,332 | 28,277,898.60 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 0.00 | 38 | 410,952 | 1,721,748.26 |
| UACN | 80.00 | 80.00 | 88.00 | 88.00 | 88.00 | 8.00 | 10.00 | 356 | 1,303,883 | 112,442,523.40 |
| UBA | 39.60 | 39.60 | 39.60 | 39.10 | 39.15 | -0.45 | -1.14 | 910 | 8,099,694 | 318,746,672.10 |
| UCAP | 17.25 | 17.25 | 17.30 | 17.05 | 17.05 | -0.20 | -1.16 | 216 | 3,676,207 | 62,877,012.65 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 21 | 48,252 | 2,486,333.55 |
| UNILEVER | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00 | 107 | 372,461 | 26,497,093.55 |
| UNIONDICON | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 10 | 45,794 | 292,624.85 |
| UNIVINSURE | 1.15 | 1.15 | 1.15 | 1.13 | 1.15 | 0.00 | 0.00 | 67 | 6,659,310 | 7,590,446.90 |
| UPDC | 4.81 | 4.81 | 4.97 | 4.81 | 4.81 | 0.00 | 0.00 | 199 | 8,548,418 | 41,292,593.87 |
| UPDCREIT | 6.70 | 6.70 | 6.75 | 6.70 | 6.70 | 0.00 | 0.00 | 218 | 6,102,011 | 41,025,206.50 |
| UPL | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 17 | 55,919 | 321,607.45 |
| VERITASKAP | 1.71 | 1.71 | 1.75 | 1.61 | 1.61 | -0.10 | -5.85 | 107 | 7,071,172 | 11,812,056.77 |
| VFDGROUP | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00 | 135 | 1,579,368 | 16,059,705.20 |
| VITAFOAM | 87.90 | 87.90 | 0.00 | 0.00 | 87.90 | 0.00 | 0.00 | 116 | 204,750 | 17,681,273.30 |
| WAPCO | 133.40 | 133.40 | 138.00 | 138.00 | 138.00 | 4.60 | 3.45 | 288 | 848,571 | 113,493,404.55 |
| WAPIC | 2.36 | 2.36 | 2.57 | 2.36 | 2.56 | 0.20 | 8.47 | 86 | 2,453,333 | 5,988,277.96 |
| WEMABANK | 18.30 | 18.30 | 18.90 | 18.00 | 18.90 | 0.60 | 3.28 | 282 | 2,753,058 | 50,387,551.75 |
| ZENITHBANK | 60.00 | 60.00 | 60.85 | 60.00 | 60.50 | 0.50 | 0.83 | 1097 | 27,101,569 | 1,630,911,647.15 |
| TOTAL TRANSACTION | 22,920 | 341,584,581 | 12,759,149,588.94 |
