| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00 | 18 | 129,620 | 907,340.00 |
| ABCTRANS | 3.59 | 3.59 | 3.90 | 3.82 | 3.90 | 0.31 | 8.64 | 124 | 1,332,346 | 5,180,300.65 |
| ACADEMY | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 0.00 | 42 | 68,190 | 498,364.90 |
| ACCESSCORP | 21.00 | 21.00 | 22.40 | 21.00 | 21.35 | 0.35 | 1.67 | 1926 | 75,071,744 | 1,634,056,649.40 |
| AFRIPRUD | 14.00 | 14.00 | 14.00 | 13.95 | 13.95 | -0.05 | -0.36 | 109 | 1,077,295 | 15,072,924.30 |
| AIICO | 3.70 | 3.70 | 3.76 | 3.62 | 3.62 | -0.08 | -2.16 | 564 | 10,878,678 | 40,091,648.23 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 3 | 11 | 27,467.00 |
| ALEX | 17.95 | 17.95 | 19.70 | 16.25 | 19.70 | 1.75 | 9.75 | 277 | 9,056,020 | 159,364,944.50 |
| ARADEL | 679.90 | 679.90 | 0.00 | 0.00 | 679.90 | 0.00 | 0.00 | 737 | 1,412,463 | 955,426,089.10 |
| AUSTINLAZ | 3.52 | 3.87 | 3.87 | 3.87 | 3.87 | 0.35 | 9.94 | 252 | 9,055,222 | 35,043,701.04 |
| BERGER | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -3.00 | -6.25 | 133 | 1,187,079 | 53,464,560.15 |
| BETAGLAS | 370.00 | 370.00 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 498 | 200,254 | 71,599,636.20 |
| BUACEMENT | 175.00 | 175.00 | 178.50 | 178.50 | 178.50 | 3.50 | 2.00 | 681 | 363,015 | 63,607,420.60 |
| BUAFOODS | 759.50 | 759.50 | 789.00 | 789.00 | 789.00 | 29.50 | 3.88 | 805 | 225,590 | 174,216,248.90 |
| CADBURY | 62.50 | 62.50 | 59.90 | 58.60 | 59.90 | -2.60 | -4.16 | 300 | 2,277,802 | 134,290,571.45 |
| CAP | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00 | 0.00 | 62 | 2,453,378 | 169,359,786.70 |
| CAVERTON | 5.30 | 5.30 | 5.40 | 5.40 | 5.40 | 0.10 | 1.89 | 79 | 870,044 | 4,643,303.40 |
| CHAMPION | 14.80 | 14.80 | 14.75 | 13.95 | 14.00 | -0.80 | -5.41 | 212 | 3,004,649 | 42,987,973.15 |
| CHAMS | 3.73 | 3.73 | 3.72 | 3.40 | 3.66 | -0.07 | -1.88 | 540 | 47,538,812 | 169,483,188.20 |
| CILEASING | 5.70 | 5.70 | 6.25 | 6.20 | 6.25 | 0.55 | 9.65 | 73 | 2,742,218 | 17,038,375.20 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 5 | 1,105 | 121,550.00 |
| CONHALLPLC | 4.20 | 4.20 | 4.35 | 4.25 | 4.35 | 0.15 | 3.57 | 64 | 1,486,733 | 6,401,034.31 |
| CONOIL | 187.20 | 187.20 | 0.00 | 0.00 | 187.20 | 0.00 | 0.00 | 113 | 41,594 | 7,186,488.20 |
| CORNERST | 5.60 | 5.60 | 5.60 | 5.05 | 5.60 | 0.00 | 0.00 | 82 | 3,670,103,654 | 18,534,660,827.03 |
| CUSTODIAN | 39.00 | 39.00 | 42.00 | 38.95 | 42.00 | 3.00 | 7.69 | 168 | 1,653,764 | 65,605,644.05 |
| CUTIX | 3.09 | 3.09 | 3.10 | 3.00 | 3.01 | -0.08 | -2.59 | 233 | 5,535,162 | 16,893,346.31 |
| CWG | 17.90 | 17.90 | 18.00 | 16.20 | 18.00 | 0.10 | 0.56 | 237 | 8,179,419 | 139,296,372.05 |
| DAARCOMM | 0.94 | 0.94 | 0.93 | 0.89 | 0.89 | -0.05 | -5.32 | 99 | 1,861,661 | 1,685,112.52 |
| DANGCEM | 609.00 | 609.00 | 0.00 | 0.00 | 609.00 | 0.00 | 0.00 | 927 | 599,944 | 359,149,380.00 |
| DANGSUGAR | 60.00 | 60.00 | 60.10 | 60.00 | 60.00 | 0.00 | 0.00 | 952 | 2,265,544 | 136,849,200.30 |
| DEAPCAP | 1.80 | 1.80 | 1.85 | 1.78 | 1.78 | -0.02 | -1.11 | 75 | 1,849,147 | 3,341,520.54 |
| ELLAHLAKES | 13.00 | 13.00 | 13.05 | 12.90 | 13.05 | 0.05 | 0.38 | 646 | 7,664,827 | 99,463,109.40 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00 | 2 | 1,000 | 44,550.00 |
| ETERNA | 28.50 | 28.50 | 0.00 | 0.00 | 28.50 | 0.00 | 0.00 | 73 | 205,686 | 6,337,822.95 |
| ETI | 41.80 | 41.80 | 42.00 | 42.00 | 42.00 | 0.20 | 0.48 | 196 | 3,256,378 | 136,759,999.45 |
| ETRANZACT | 11.35 | 11.35 | 0.00 | 0.00 | 11.35 | 0.00 | 0.00 | 106 | 3,255,224 | 40,325,205.60 |
| EUNISELL | 96.70 | 96.70 | 105.90 | 96.70 | 105.90 | 9.20 | 9.51 | 225 | 740,103 | 75,272,747.15 |
| FCMB | 10.90 | 10.90 | 11.15 | 10.70 | 11.05 | 0.15 | 1.38 | 549 | 302,351,639 | 3,325,964,196.65 |
| FIDELITYBK | 19.00 | 19.00 | 19.00 | 18.85 | 19.00 | 0.00 | 0.00 | 542 | 22,513,577 | 427,393,033.80 |
| FIDSON | 44.50 | 44.50 | 48.00 | 46.90 | 48.00 | 3.50 | 7.87 | 667 | 8,587,699 | 400,917,486.90 |
| FIRSTHOLDCO | 49.30 | 49.00 | 49.00 | 44.40 | 44.40 | -4.90 | -9.94 | 1039 | 25,754,311 | 1,173,731,904.45 |
| FTNCOCOA | 4.90 | 4.90 | 0.00 | 0.00 | 4.90 | 0.00 | 0.00 | 129 | 654,480 | 3,319,090.84 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 95 | 10,352 | 10,635,644.80 |
| GTCO | 89.55 | 89.55 | 91.00 | 90.70 | 91.00 | 1.45 | 1.62 | 1464 | 4,295,858 | 390,250,549.00 |
| GUINEAINS | 1.20 | 1.20 | 1.32 | 1.20 | 1.32 | 0.12 | 10.00 | 77 | 2,953,515 | 3,847,983.64 |
| GUINNESS | 349.90 | 349.90 | 0.00 | 0.00 | 349.90 | 0.00 | 0.00 | 384 | 108,801 | 37,883,658.10 |
| HMCALL | 3.99 | 3.99 | 4.08 | 4.00 | 4.00 | 0.01 | 0.25 | 36 | 819,269 | 3,301,411.91 |
| HONYFLOUR | 19.50 | 19.50 | 21.45 | 21.20 | 21.45 | 1.95 | 10.00 | 223 | 7,139,438 | 153,074,850.25 |
| IKEJAHOTEL | 40.20 | 40.20 | 41.90 | 41.90 | 41.90 | 1.70 | 4.23 | 224 | 782,558 | 31,657,755.40 |
| IMG | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -0.40 | -1.23 | 20 | 310,212 | 9,823,503.90 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 8 | 3,045 | 20,482.75 |
| INTBREW | 15.70 | 15.70 | 15.50 | 14.65 | 14.65 | -1.05 | -6.69 | 363 | 4,748,026 | 70,780,129.05 |
| INTENEGINS | 2.34 | 2.34 | 2.57 | 2.20 | 2.30 | -0.04 | -1.71 | 69 | 3,943,415 | 9,490,174.09 |
| JAIZBANK | 4.60 | 4.60 | 4.70 | 4.50 | 4.64 | 0.04 | 0.87 | 491 | 25,243,335 | 114,128,722.55 |
| JAPAULGOLD | 2.43 | 2.43 | 2.40 | 2.31 | 2.31 | -0.12 | -4.94 | 243 | 13,891,270 | 32,264,636.82 |
| JBERGER | 139.00 | 139.00 | 152.90 | 152.90 | 152.90 | 13.90 | 10.00 | 183 | 211,051 | 31,493,878.00 |
| JOHNHOLT | 4.90 | 4.90 | 0.00 | 0.00 | 4.90 | 0.00 | 0.00 | 17 | 36,589 | 195,735.40 |
| LASACO | 2.48 | 2.48 | 2.50 | 2.31 | 2.48 | 0.00 | 0.00 | 90 | 3,971,748 | 9,719,043.03 |
| LEARNAFRCA | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 31 | 65,297 | 445,675.95 |
| LEGENDINT | 4.77 | 4.77 | 5.24 | 5.20 | 5.24 | 0.47 | 9.85 | 47 | 2,294,905 | 12,015,558.79 |
| LINKASSURE | 1.63 | 1.63 | 1.77 | 1.51 | 1.63 | 0.00 | 0.00 | 104 | 7,376,431 | 11,773,724.26 |
| LIVESTOCK | 5.65 | 5.65 | 6.05 | 5.85 | 6.05 | 0.40 | 7.08 | 142 | 1,051,316 | 6,301,695.45 |
| MANSARD | 13.00 | 13.00 | 13.70 | 13.70 | 13.70 | 0.70 | 5.38 | 94 | 1,013,647 | 13,622,759.16 |
| MAYBAKER | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00 | 150 | 872,876 | 16,243,660.10 |
| MBENEFIT | 3.35 | 3.35 | 3.26 | 3.10 | 3.10 | -0.25 | -7.46 | 285 | 14,895,356 | 46,930,476.19 |
| MEYER | 11.80 | 11.80 | 0.00 | 0.00 | 11.80 | 0.00 | 0.00 | 26 | 269,074 | 3,475,793.70 |
| MORISON | 5.15 | 5.15 | 0.00 | 0.00 | 5.15 | 0.00 | 0.00 | 2 | 66,720 | 377,635.20 |
| MTNN | 506.90 | 506.90 | 0.00 | 0.00 | 506.90 | 0.00 | 0.00 | 2249 | 1,801,874 | 914,333,758.30 |
| MULTIVERSE | 12.15 | 12.15 | 13.35 | 13.35 | 13.35 | 1.20 | 9.88 | 19 | 252,640 | 3,372,532.70 |
| NAHCO | 108.00 | 108.00 | 0.00 | 0.00 | 108.00 | 0.00 | 0.00 | 161 | 877,326 | 94,504,605.45 |
| NASCON | 105.00 | 105.00 | 107.50 | 107.50 | 107.50 | 2.50 | 2.38 | 110 | 660,959 | 70,677,403.95 |
| NB | 79.00 | 79.00 | 75.30 | 75.30 | 75.30 | -3.70 | -4.68 | 357 | 1,879,577 | 141,810,251.20 |
| NCR | 72.70 | 72.70 | 0.00 | 0.00 | 72.70 | 0.00 | 0.00 | 103 | 47,670 | 3,219,540.80 |
| NEIMETH | 5.85 | 5.85 | 6.40 | 5.75 | 6.40 | 0.55 | 9.40 | 807 | 35,945,491 | 202,211,198.60 |
| NEM | 25.70 | 25.70 | 26.70 | 25.90 | 26.70 | 1.00 | 3.89 | 124 | 1,688,351 | 44,234,662.85 |
| NESTLE | 1958.00 | 1958.00 | 0.00 | 0.00 | 1958.00 | 0.00 | 0.00 | 221 | 17,201 | 33,468,035.10 |
| NGXGROUP | 65.10 | 65.10 | 0.00 | 0.00 | 65.10 | 0.00 | 0.00 | 202 | 2,016,443 | 131,760,176.60 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 215 | 510,342 | 57,813,647.90 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 38 | 40,243 | 3,131,128.80 |
| NPFMCRFBK | 3.73 | 3.73 | 3.83 | 3.80 | 3.83 | 0.10 | 2.68 | 104 | 2,583,007 | 9,806,492.72 |
| NSLTECH | 0.76 | 0.76 | 0.76 | 0.74 | 0.75 | -0.01 | -1.32 | 123 | 8,412,601 | 6,343,710.14 |
| OANDO | 38.05 | 38.05 | 40.10 | 38.85 | 40.00 | 1.95 | 5.12 | 540 | 5,766,666 | 229,015,173.00 |
| OKOMUOIL | 1095.00 | 1095.00 | 0.00 | 0.00 | 1095.00 | 0.00 | 0.00 | 517 | 102,981 | 112,617,099.10 |
| OMATEK | 1.08 | 1.08 | 1.15 | 1.13 | 1.14 | 0.06 | 5.56 | 86 | 2,668,300 | 3,040,377.55 |
| PRESCO | 1450.00 | 1450.00 | 0.00 | 0.00 | 1450.00 | 0.00 | 0.00 | 411 | 82,412 | 119,451,067.50 |
| PRESTIGE | 1.52 | 1.52 | 1.60 | 1.56 | 1.56 | 0.04 | 2.63 | 58 | 5,380,000 | 8,471,854.50 |
| PZ | 45.10 | 45.10 | 0.00 | 0.00 | 45.10 | 0.00 | 0.00 | 243 | 1,391,162 | 62,182,435.30 |
| REDSTAREX | 8.70 | 8.70 | 0.00 | 0.00 | 8.70 | 0.00 | 0.00 | 39 | 170,635 | 1,573,640.95 |
| REGALINS | 1.04 | 1.04 | 1.12 | 1.02 | 1.05 | 0.01 | 0.96 | 77 | 5,256,048 | 5,542,779.07 |
| ROYALEX | 1.75 | 1.75 | 1.76 | 1.70 | 1.70 | -0.05 | -2.86 | 113 | 10,174,503 | 17,530,985.46 |
| RTBRISCOE | 3.20 | 3.20 | 3.50 | 3.50 | 3.50 | 0.30 | 9.37 | 61 | 836,245 | 2,877,690.11 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 6 | 11,783 | 91,907.40 |
| SEPLAT | 5809.00 | 5809.00 | 0.00 | 0.00 | 5809.00 | 0.00 | 0.00 | 268 | 35,598 | 199,271,503.10 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 87 | 14,757 | 5,950,642.25 |
| SKYAVN | 88.45 | 88.45 | 0.00 | 0.00 | 88.45 | 0.00 | 0.00 | 34 | 37,486 | 3,085,220.90 |
| SOVRENINS | 3.80 | 3.80 | 3.82 | 3.70 | 3.82 | 0.02 | 0.53 | 113 | 3,699,777 | 13,809,777.14 |
| STANBIC | 96.00 | 96.00 | 98.00 | 96.00 | 96.00 | 0.00 | 0.00 | 362 | 8,339,751 | 812,103,764.35 |
| STERLINGNG | 7.00 | 7.00 | 7.00 | 6.85 | 7.00 | 0.00 | 0.00 | 392 | 5,982,823 | 41,443,424.90 |
| SUNUASSUR | 5.14 | 5.50 | 5.50 | 5.50 | 5.50 | 0.36 | 7.00 | 65 | 935,170 | 4,973,849.96 |
| TANTALIZER | 2.68 | 2.68 | 2.72 | 2.62 | 2.68 | 0.00 | 0.00 | 216 | 16,467,814 | 44,084,062.41 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 92 | 4,383 | 2,524,608.00 |
| TRANSCOHOT | 170.90 | 170.90 | 0.00 | 0.00 | 170.90 | 0.00 | 0.00 | 111 | 65,680 | 10,194,676.90 |
| TRANSCORP | 41.50 | 41.50 | 44.50 | 42.00 | 44.50 | 3.00 | 7.23 | 213 | 8,754,221 | 369,071,867.40 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 5 | 47,400 | 100,008.00 |
| TRANSPOWER | 307.00 | 307.00 | 0.00 | 0.00 | 307.00 | 0.00 | 0.00 | 59 | 116,239 | 32,116,835.70 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 0.00 | 18 | 185,631 | 738,855.38 |
| UACN | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.00 | -1.09 | 220 | 1,530,902 | 139,606,761.30 |
| UBA | 41.00 | 41.00 | 42.00 | 40.85 | 40.85 | -0.15 | -0.37 | 950 | 7,805,855 | 322,740,145.65 |
| UCAP | 18.20 | 18.20 | 18.40 | 18.25 | 18.40 | 0.20 | 1.10 | 168 | 4,294,810 | 78,914,848.70 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 44 | 73,365 | 3,800,860.65 |
| UNILEVER | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00 | 167 | 455,525 | 30,809,218.10 |
| UNIONDICON | 7.00 | 7.00 | 6.40 | 6.30 | 6.30 | -0.70 | -10.00 | 39 | 1,036,323 | 6,634,393.10 |
| UNIVINSURE | 1.14 | 1.14 | 1.20 | 1.17 | 1.17 | 0.03 | 2.63 | 72 | 5,517,628 | 6,512,120.00 |
| UPDC | 4.90 | 4.90 | 5.00 | 4.90 | 4.90 | 0.00 | 0.00 | 209 | 4,567,362 | 22,500,456.25 |
| UPDCREIT | 6.85 | 6.85 | 6.90 | 6.80 | 6.90 | 0.05 | 0.73 | 282 | 7,933,864 | 54,287,818.30 |
| UPL | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 0.00 | 0.00 | 21 | 53,305 | 318,015.35 |
| VERITASKAP | 1.74 | 1.74 | 1.76 | 1.60 | 1.61 | -0.13 | -7.47 | 224 | 25,977,841 | 42,921,719.33 |
| VFDGROUP | 11.05 | 11.05 | 11.15 | 10.50 | 10.65 | -0.40 | -3.62 | 283 | 5,420,371 | 59,065,152.25 |
| VITAFOAM | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00 | 677 | 1,824,269 | 168,725,733.75 |
| WAPCO | 136.00 | 136.00 | 0.00 | 0.00 | 136.00 | 0.00 | 0.00 | 389 | 1,271,588 | 171,556,715.30 |
| WAPIC | 3.23 | 3.23 | 3.35 | 3.14 | 3.25 | 0.02 | 0.62 | 96 | 5,581,530 | 18,419,832.14 |
| WEMABANK | 19.10 | 19.10 | 20.30 | 19.10 | 20.30 | 1.20 | 6.28 | 423 | 97,390,074 | 1,865,026,406.80 |
| ZENITHBANK | 62.70 | 62.70 | 63.00 | 62.50 | 62.85 | 0.15 | 0.24 | 1597 | 36,108,391 | 2,265,715,551.00 |
| TOTAL TRANSACTION | 34,312 | 4,673,985,378 | 38,802,942,252.47 |
