| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.00 | 6.00 | 6.60 | 6.60 | 6.60 | 0.60 | 10.00 | 100 | 906,686 | 5,964,159.70 |
| ABCTRANS | 4.51 | 4.51 | 0.00 | 0.00 | 4.51 | 0.00 | 0.00 | 458 | 1,582,940 | 7,760,250.37 |
| ACADEMY | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 0.00 | 87 | 291,452 | 2,293,610.85 |
| ACCESSCORP | 23.00 | 23.00 | 25.00 | 22.10 | 25.00 | 2.00 | 8.70 | 3084 | 34,722,964 | 846,499,974.15 |
| AFRIPRUD | 14.80 | 14.80 | 16.20 | 14.85 | 16.20 | 1.40 | 9.46 | 169 | 2,679,909 | 41,751,018.30 |
| AIICO | 3.88 | 3.88 | 4.05 | 3.90 | 4.05 | 0.17 | 4.38 | 759 | 19,743,439 | 78,711,301.01 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00 | 3 | 39 | 97,383.00 |
| ALEX | 23.80 | 23.80 | 24.10 | 24.10 | 24.10 | 0.30 | 1.26 | 429 | 3,237,522 | 78,438,952.35 |
| ARADEL | 720.30 | 720.30 | 775.00 | 730.20 | 772.00 | 51.70 | 7.18 | 1362 | 2,101,267 | 1,570,247,042.90 |
| AUSTINLAZ | 4.67 | 4.67 | 5.13 | 5.12 | 5.13 | 0.46 | 9.85 | 157 | 16,306,323 | 83,626,244.31 |
| BERGER | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -1.00 | -2.08 | 166 | 415,604 | 19,500,565.40 |
| BETAGLAS | 370.00 | 370.00 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 908 | 169,113 | 64,764,367.80 |
| BUACEMENT | 178.50 | 178.50 | 183.00 | 183.00 | 183.00 | 4.50 | 2.52 | 1434 | 606,235 | 110,014,218.60 |
| BUAFOODS | 798.90 | 798.90 | 0.00 | 0.00 | 798.90 | 0.00 | 0.00 | 1388 | 139,347 | 108,974,422.30 |
| CADBURY | 59.00 | 59.00 | 64.90 | 60.90 | 64.90 | 5.90 | 10.00 | 561 | 2,360,544 | 147,366,599.70 |
| CAP | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00 | 59 | 66,788 | 4,832,504.25 |
| CAVERTON | 5.90 | 5.90 | 6.45 | 6.00 | 6.00 | 0.10 | 1.69 | 228 | 5,027,156 | 31,234,150.95 |
| CHAMPION | 14.00 | 14.00 | 15.40 | 14.00 | 15.40 | 1.40 | 10.00 | 357 | 13,817,064 | 198,553,699.25 |
| CHAMS | 4.00 | 4.00 | 4.00 | 3.85 | 4.00 | 0.00 | 0.00 | 901 | 34,971,639 | 138,488,785.35 |
| CILEASING | 7.50 | 7.50 | 8.25 | 8.00 | 8.00 | 0.50 | 6.67 | 313 | 8,691,580 | 71,158,467.00 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 14 | 798 | 87,700.00 |
| CONHALLPLC | 4.34 | 4.34 | 4.69 | 4.67 | 4.68 | 0.34 | 7.83 | 142 | 3,063,341 | 14,260,164.91 |
| CONOIL | 187.20 | 187.20 | 0.00 | 0.00 | 187.20 | 0.00 | 0.00 | 152 | 56,472 | 10,017,319.10 |
| CORNERST | 5.96 | 5.96 | 6.40 | 5.96 | 6.40 | 0.44 | 7.38 | 111 | 4,073,093 | 24,641,154.71 |
| CUSTODIAN | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00 | 217 | 700,032 | 29,461,549.60 |
| CUTIX | 3.11 | 3.11 | 3.41 | 3.11 | 3.41 | 0.30 | 9.65 | 354 | 7,149,524 | 23,316,671.91 |
| CWG | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.00 | 0.00 | 266 | 1,981,882 | 35,675,658.45 |
| DAARCOMM | 0.98 | 0.98 | 0.97 | 0.93 | 0.97 | -0.01 | -1.02 | 161 | 3,232,305 | 3,110,631.97 |
| DANGCEM | 609.00 | 609.00 | 0.00 | 0.00 | 609.00 | 0.00 | 0.00 | 1847 | 425,631 | 262,518,666.40 |
| DANGSUGAR | 60.20 | 60.20 | 65.00 | 63.30 | 65.00 | 4.80 | 7.97 | 1906 | 4,105,472 | 259,975,346.05 |
| DEAPCAP | 2.09 | 2.09 | 2.29 | 2.29 | 2.29 | 0.20 | 9.57 | 144 | 3,487,472 | 7,956,495.03 |
| ELLAHLAKES | 13.80 | 13.80 | 15.15 | 14.15 | 15.15 | 1.35 | 9.78 | 609 | 7,119,639 | 105,975,977.50 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 0.00 | 11 | 1,740 | 65,010.60 |
| ETERNA | 28.50 | 28.50 | 31.35 | 30.00 | 30.00 | 1.50 | 5.26 | 127 | 941,484 | 29,149,886.40 |
| ETI | 41.90 | 41.90 | 45.90 | 45.90 | 45.90 | 4.00 | 9.55 | 143 | 425,661 | 19,469,474.50 |
| ETRANZACT | 11.35 | 11.35 | 12.45 | 12.45 | 12.45 | 1.10 | 9.69 | 18 | 180,481 | 2,246,342.40 |
| EUNISELL | 126.00 | 126.00 | 138.00 | 138.00 | 138.00 | 12.00 | 9.52 | 607 | 1,603,098 | 196,501,511.55 |
| FCMB | 11.50 | 11.50 | 12.10 | 11.60 | 12.10 | 0.60 | 5.22 | 930 | 4,378,973 | 51,893,405.20 |
| FIDELITYBK | 19.00 | 19.00 | 19.95 | 18.90 | 19.95 | 0.95 | 5.00 | 962 | 18,552,304 | 352,768,168.90 |
| FIDSON | 55.00 | 55.00 | 60.50 | 56.35 | 60.50 | 5.50 | 10.00 | 1307 | 2,975,963 | 176,843,032.05 |
| FIRSTHOLDCO | 48.80 | 48.80 | 49.65 | 48.35 | 48.95 | 0.15 | 0.31 | 1060 | 9,584,697 | 469,213,978.25 |
| FTNCOCOA | 5.50 | 5.50 | 6.05 | 6.05 | 6.05 | 0.55 | 10.00 | 307 | 4,701,738 | 28,225,674.26 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 153 | 4,951 | 5,086,657.40 |
| GTCO | 92.30 | 92.30 | 98.80 | 93.00 | 97.00 | 4.70 | 5.09 | 2727 | 8,504,122 | 810,206,545.40 |
| GUINEAINS | 1.30 | 1.30 | 1.40 | 1.33 | 1.40 | 0.10 | 7.69 | 128 | 2,838,669 | 3,891,107.28 |
| GUINNESS | 349.90 | 349.90 | 0.00 | 0.00 | 349.90 | 0.00 | 0.00 | 493 | 189,217 | 60,731,948.50 |
| HMCALL | 4.00 | 4.00 | 4.39 | 4.00 | 4.39 | 0.39 | 9.75 | 37 | 1,894,585 | 7,991,920.02 |
| HONYFLOUR | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 980 | 2,926,529 | 67,603,245.25 |
| IKEJAHOTEL | 44.90 | 44.90 | 40.45 | 40.45 | 40.45 | -4.45 | -9.91 | 365 | 997,448 | 40,687,692.80 |
| IMG | 32.00 | 32.00 | 0.00 | 0.00 | 32.00 | 0.00 | 0.00 | 26 | 28,621 | 932,981.15 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 7 | 13,371 | 95,283.35 |
| INTBREW | 14.25 | 14.25 | 15.20 | 14.30 | 15.20 | 0.95 | 6.67 | 285 | 3,309,433 | 49,158,473.65 |
| INTENEGINS | 2.53 | 2.53 | 2.78 | 2.78 | 2.78 | 0.25 | 9.88 | 39 | 666,099 | 1,827,964.28 |
| JAIZBANK | 4.55 | 4.60 | 4.95 | 4.56 | 4.80 | 0.25 | 5.49 | 828 | 10,590,603 | 50,179,521.85 |
| JAPAULGOLD | 2.43 | 2.43 | 2.53 | 2.40 | 2.53 | 0.10 | 4.12 | 297 | 12,340,972 | 30,210,819.07 |
| JBERGER | 152.90 | 152.90 | 0.00 | 0.00 | 152.90 | 0.00 | 0.00 | 224 | 72,383 | 10,728,429.10 |
| JOHNHOLT | 5.35 | 5.35 | 5.85 | 5.85 | 5.85 | 0.50 | 9.35 | 25 | 347,166 | 2,012,003.10 |
| LASACO | 2.55 | 2.55 | 2.75 | 2.60 | 2.72 | 0.17 | 6.67 | 168 | 25,440,490 | 68,405,880.60 |
| LEARNAFRCA | 6.55 | 6.55 | 0.00 | 0.00 | 6.55 | 0.00 | 0.00 | 48 | 42,503 | 288,235.00 |
| LEGENDINT | 5.81 | 5.81 | 0.00 | 0.00 | 5.81 | 0.00 | 0.00 | 66 | 585,185 | 3,307,424.41 |
| LINKASSURE | 1.80 | 1.80 | 1.80 | 1.78 | 1.80 | 0.00 | 0.00 | 338 | 51,674,608 | 93,061,190.46 |
| LIVESTOCK | 6.10 | 6.10 | 6.70 | 6.60 | 6.70 | 0.60 | 9.84 | 169 | 2,250,490 | 14,882,759.10 |
| MANSARD | 13.70 | 13.70 | 14.84 | 13.70 | 13.70 | 0.00 | 0.00 | 286 | 8,215,903 | 114,076,201.91 |
| MAYBAKER | 19.00 | 19.00 | 20.90 | 20.70 | 20.90 | 1.90 | 10.00 | 390 | 3,690,087 | 76,631,046.00 |
| MBENEFIT | 3.41 | 3.41 | 3.75 | 3.75 | 3.75 | 0.34 | 9.97 | 408 | 13,970,848 | 52,283,403.56 |
| MEYER | 12.95 | 12.95 | 13.00 | 13.00 | 13.00 | 0.05 | 0.39 | 34 | 673,649 | 8,774,244.20 |
| MORISON | 5.15 | 5.15 | 0.00 | 0.00 | 5.15 | 0.00 | 0.00 | 3 | 46,204 | 261,514.64 |
| MTNN | 511.00 | 511.00 | 0.00 | 0.00 | 511.00 | 0.00 | 0.00 | 3987 | 1,202,356 | 634,969,940.50 |
| MULTIVERSE | 14.65 | 14.65 | 16.10 | 16.10 | 16.10 | 1.45 | 9.90 | 34 | 207,836 | 3,327,522.10 |
| NAHCO | 108.00 | 108.00 | 0.00 | 0.00 | 108.00 | 0.00 | 0.00 | 310 | 976,153 | 105,684,913.65 |
| NASCON | 107.50 | 107.50 | 114.20 | 110.60 | 114.20 | 6.70 | 6.23 | 211 | 955,820 | 107,911,237.60 |
| NB | 74.80 | 74.80 | 78.00 | 75.40 | 78.00 | 3.20 | 4.28 | 517 | 7,183,516 | 548,008,826.15 |
| NCR | 72.70 | 72.70 | 0.00 | 0.00 | 72.70 | 0.00 | 0.00 | 289 | 210,800 | 16,293,474.90 |
| NEIMETH | 5.90 | 5.90 | 6.45 | 6.10 | 6.45 | 0.55 | 9.32 | 277 | 7,111,834 | 44,434,482.30 |
| NEM | 26.80 | 26.80 | 28.50 | 28.50 | 28.50 | 1.70 | 6.34 | 200 | 1,172,089 | 33,567,870.95 |
| NESTLE | 1958.00 | 1958.00 | 0.00 | 0.00 | 1958.00 | 0.00 | 0.00 | 298 | 21,595 | 43,201,564.20 |
| NGXGROUP | 71.25 | 71.25 | 78.30 | 76.50 | 78.30 | 7.05 | 9.89 | 302 | 2,436,960 | 184,143,511.25 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 0.00 | 148 | 231,904 | 26,306,503.40 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 0.00 | 64 | 45,116 | 3,469,657.50 |
| NPFMCRFBK | 3.96 | 3.96 | 4.20 | 4.12 | 4.12 | 0.16 | 4.04 | 235 | 5,131,826 | 21,440,041.23 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00 | 60 | 82,534 | 8,877,247.00 |
| NSLTECH | 0.80 | 0.82 | 0.88 | 0.78 | 0.88 | 0.08 | 10.00 | 215 | 15,255,176 | 12,978,992.25 |
| OANDO | 40.20 | 40.20 | 44.20 | 41.00 | 44.20 | 4.00 | 9.95 | 807 | 4,250,391 | 180,361,804.60 |
| OKOMUOIL | 1095.00 | 1095.00 | 0.00 | 0.00 | 1095.00 | 0.00 | 0.00 | 990 | 166,301 | 197,340,920.00 |
| OMATEK | 1.18 | 1.18 | 1.29 | 1.17 | 1.29 | 0.11 | 9.32 | 112 | 3,150,178 | 3,918,712.80 |
| PRESCO | 1450.00 | 1450.00 | 0.00 | 0.00 | 1450.00 | 0.00 | 0.00 | 769 | 323,474 | 472,204,390.00 |
| PRESTIGE | 1.62 | 1.62 | 1.74 | 1.62 | 1.74 | 0.12 | 7.41 | 83 | 3,718,796 | 6,175,728.56 |
| PZ | 45.00 | 45.00 | 49.50 | 49.00 | 49.50 | 4.50 | 10.00 | 304 | 3,354,331 | 163,853,162.65 |
| REDSTAREX | 9.55 | 9.55 | 10.50 | 10.50 | 10.50 | 0.95 | 9.95 | 67 | 481,022 | 5,020,303.00 |
| REGALINS | 1.10 | 1.10 | 1.21 | 1.13 | 1.21 | 0.11 | 10.00 | 170 | 7,677,972 | 9,100,931.44 |
| ROYALEX | 1.87 | 1.87 | 2.00 | 1.90 | 2.00 | 0.13 | 6.95 | 112 | 4,704,748 | 9,161,283.89 |
| RTBRISCOE | 3.50 | 3.50 | 0.00 | 0.00 | 3.50 | 0.00 | 0.00 | 60 | 450,485 | 1,732,244.64 |
| SCOA | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | 24 | 59,488 | 455,963.60 |
| SEPLAT | 5610.00 | 5610.00 | 0.00 | 0.00 | 5610.00 | 0.00 | 0.00 | 474 | 16,559 | 101,214,050.00 |
| SFSREIT | 418.75 | 418.75 | 0.00 | 0.00 | 418.75 | 0.00 | 0.00 | 90 | 17,233 | 7,189,833.20 |
| SKYAVN | 88.45 | 88.45 | 0.00 | 0.00 | 88.45 | 0.00 | 0.00 | 26 | 37,531 | 3,009,216.40 |
| SOVRENINS | 3.81 | 3.81 | 3.86 | 3.55 | 3.72 | -0.09 | -2.36 | 165 | 5,163,782 | 19,217,637.75 |
| STANBIC | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | 453 | 215,188 | 22,315,985.60 |
| STERLINGNG | 7.05 | 7.05 | 7.45 | 6.90 | 7.40 | 0.35 | 4.96 | 657 | 7,494,498 | 53,642,449.55 |
| SUNUASSUR | 5.50 | 5.50 | 5.45 | 5.25 | 5.25 | -0.25 | -4.55 | 92 | 1,655,812 | 8,931,571.16 |
| TANTALIZER | 2.66 | 2.66 | 2.87 | 2.42 | 2.87 | 0.21 | 7.89 | 508 | 71,751,151 | 181,807,113.17 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 139 | 8,332 | 4,799,232.00 |
| TRANSCOHOT | 170.90 | 170.90 | 0.00 | 0.00 | 170.90 | 0.00 | 0.00 | 117 | 26,779 | 4,228,523.00 |
| TRANSCORP | 45.40 | 45.40 | 45.00 | 44.90 | 45.00 | -0.40 | -0.88 | 395 | 4,361,104 | 195,920,102.20 |
| TRANSPOWER | 307.00 | 307.00 | 0.00 | 0.00 | 307.00 | 0.00 | 0.00 | 110 | 430,030 | 118,817,289.00 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 0.00 | 18 | 123,746 | 496,293.22 |
| UACN | 91.00 | 91.00 | 0.00 | 0.00 | 91.00 | 0.00 | 0.00 | 288 | 704,591 | 64,540,717.55 |
| UBA | 43.00 | 43.00 | 46.00 | 44.00 | 45.85 | 2.85 | 6.63 | 1832 | 9,790,513 | 443,489,098.10 |
| UCAP | 18.50 | 18.50 | 19.45 | 18.35 | 19.45 | 0.95 | 5.14 | 338 | 6,794,214 | 127,668,527.50 |
| UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 50 | 39,739 | 2,218,707.45 |
| UNILEVER | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00 | 207 | 361,483 | 25,560,039.15 |
| UNIONDICON | 7.00 | 7.00 | 7.30 | 7.30 | 7.30 | 0.30 | 4.29 | 29 | 265,518 | 1,928,673.10 |
| UNIVINSURE | 1.19 | 1.19 | 1.26 | 1.20 | 1.26 | 0.07 | 5.88 | 169 | 8,548,579 | 10,550,839.71 |
| UPDC | 5.35 | 5.35 | 5.75 | 5.40 | 5.70 | 0.35 | 6.54 | 298 | 3,024,502 | 17,150,081.90 |
| UPDCREIT | 6.90 | 6.90 | 7.55 | 7.55 | 7.55 | 0.65 | 9.42 | 246 | 1,455,682 | 10,911,358.45 |
| UPL | 6.00 | 6.00 | 6.10 | 6.10 | 6.10 | 0.10 | 1.67 | 38 | 1,120,762 | 6,774,349.20 |
| VERITASKAP | 1.83 | 1.83 | 2.00 | 1.75 | 1.93 | 0.10 | 5.46 | 229 | 10,167,174 | 19,754,265.29 |
| VFDGROUP | 11.30 | 11.30 | 11.85 | 11.85 | 11.85 | 0.55 | 4.87 | 309 | 2,135,205 | 25,210,334.15 |
| VITAFOAM | 92.00 | 92.00 | 0.00 | 0.00 | 92.00 | 0.00 | 0.00 | 683 | 2,346,494 | 215,972,559.35 |
| WAPCO | 134.50 | 134.50 | 138.90 | 135.00 | 135.00 | 0.50 | 0.37 | 698 | 18,853,334 | 2,555,700,061.50 |
| WAPIC | 3.50 | 3.50 | 3.85 | 3.53 | 3.85 | 0.35 | 10.00 | 121 | 2,137,315 | 8,070,751.43 |
| WEMABANK | 20.80 | 20.80 | 22.85 | 20.90 | 22.85 | 2.05 | 9.86 | 1045 | 26,464,518 | 595,089,243.20 |
| ZENITHBANK | 64.50 | 64.50 | 67.20 | 65.00 | 67.00 | 2.50 | 3.88 | 2571 | 53,391,499 | 3,507,609,931.95 |
| TOTAL TRANSACTION | 55,882 | 687,359,115 | 18,490,698,094.75 |
