| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.60 | 6.60 | 7.10 | 7.10 | 7.10 | 7.58 | 105.00 | 737,564.00 | 5,262,907.60 |
| ABCTRANS | 4.51 | 4.51 | 4.96 | 4.80 | 4.96 | 9.98 | 234.00 | 1,347,602.00 | 6,620,364.79 |
| ACADEMY | 7.30 | 7.30 | 7.90 | 7.90 | 7.90 | 8.22 | 45.00 | 598,334.00 | 4,731,375.80 |
| ACCESSCORP | 25.00 | 25.00 | 25.00 | 23.30 | 23.50 | -6.00 | 2884.00 | 48,733,537.00 | 1,177,350,052.60 |
| AFRINSURE | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 0.00 | - | - |
| AFRIPRUD | 16.20 | 16.20 | 17.80 | 16.80 | 16.80 | 3.70 | 273.00 | 3,338,576.00 | 55,542,348.45 |
| AFROMEDIA | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 0.00 | 0.00 | - | - |
| AIICO | 4.05 | 4.05 | 4.21 | 4.05 | 4.09 | 0.99 | 738.00 | 16,176,664.00 | 66,781,229.78 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 1.00 | 5.00 | 12,485.00 |
| ALEX | 24.10 | 24.10 | 21.70 | 21.70 | 21.70 | -9.96 | 269.00 | 5,323,594.00 | 116,093,695.25 |
| ARADEL | 772.00 | 772.00 | 735.00 | 735.00 | 735.00 | -4.79 | 1344.00 | 2,075,846.00 | 1,545,266,507.20 |
| ASOSAVINGS | 3.21 | 3.21 | 0.00 | 0.00 | 3.21 | 0.00 | 0.00 | - | - |
| AUSTINLAZ | 5.13 | 5.64 | 5.64 | 5.64 | 5.64 | 9.94 | 250.00 | 10,456,147.00 | 58,971,799.08 |
| AVAIF | 1000000.00 | 1000000.00 | 0.00 | 0.00 | 1000000.00 | 0.00 | 0.00 | - | - |
| BERGER | 47.00 | 47.00 | 51.00 | 51.00 | 51.00 | 8.51 | 118.00 | 484,867.00 | 23,511,417.85 |
| BETAGLAS | 370.00 | 370.00 | 380.00 | 380.00 | 380.00 | 2.70 | 640.00 | 305,318.00 | 117,516,176.10 |
| BUACEMENT | 183.00 | 183.00 | 0.00 | 0.00 | 183.00 | 0.00 | 1165.00 | 558,324.00 | 101,366,524.30 |
| BUAFOODS | 798.90 | 798.90 | 0.00 | 0.00 | 798.90 | 0.00 | 940.00 | 66,119.00 | 52,509,524.50 |
| CADBURY | 64.90 | 64.90 | 70.00 | 70.00 | 70.00 | 7.86 | 788.00 | 2,853,903.00 | 187,044,168.25 |
| CAP | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 64.00 | 126,195.00 | 8,992,857.55 |
| CAVERTON | 6.00 | 6.00 | 6.60 | 6.00 | 6.40 | 6.67 | 177.00 | 3,416,062.00 | 21,812,597.10 |
| CHAMPION | 15.40 | 15.40 | 15.45 | 15.00 | 15.00 | -2.60 | 276.00 | 2,855,326.00 | 44,033,510.40 |
| CHAMS | 4.00 | 4.00 | 4.07 | 3.95 | 4.00 | 0.00 | 647.00 | 24,193,639.00 | 96,629,899.25 |
| CILEASING | 8.00 | 8.00 | 8.05 | 7.90 | 8.00 | 0.00 | 262.00 | 10,106,957.00 | 80,712,961.95 |
| CNIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 9.00 | 112.00 | 12,241.00 |
| CONHALLPLC | 4.68 | 4.68 | 5.10 | 4.43 | 4.43 | -5.34 | 175.00 | 5,532,978.00 | 27,451,247.76 |
| CONOIL | 187.20 | 187.20 | 0.00 | 0.00 | 187.20 | 0.00 | 120.00 | 87,194.00 | 17,067,055.20 |
| CORNERST | 6.40 | 6.40 | 6.55 | 6.55 | 6.55 | 2.34 | 91.00 | 1,293,069.00 | 8,380,904.85 |
| CUSTODIAN | 43.00 | 43.00 | 44.00 | 44.00 | 44.00 | 2.33 | 141.00 | 1,090,631.00 | 47,859,369.25 |
| CUTIX | 3.41 | 3.41 | 3.75 | 3.50 | 3.50 | 2.64 | 463.00 | 12,171,044.00 | 44,477,542.06 |
| CWG | 18.10 | 18.10 | 18.35 | 18.20 | 18.20 | 0.55 | 214.00 | 2,032,974.00 | 37,181,119.65 |
| DAARCOMM | 0.97 | 0.97 | 1.06 | 0.98 | 1.06 | 9.28 | 140.00 | 8,801,072.00 | 9,128,967.30 |
| DANGCEM | 609.00 | 609.00 | 635.00 | 635.00 | 635.00 | 4.27 | 1683.00 | 1,946,976.00 | 1,207,867,700.90 |
| DANGSUGAR | 65.00 | 65.00 | 65.00 | 63.80 | 63.80 | -1.85 | 1651.00 | 6,126,518.00 | 395,211,260.05 |
| DEAPCAP | 2.29 | 2.51 | 2.51 | 2.51 | 2.51 | 9.61 | 29.00 | 1,892,830.00 | 4,751,003.30 |
| DUNLOP | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 0.00 | - | - |
| EKOCORP | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 0.00 | 0.00 | - | - |
| ELLAHLAKES | 15.15 | 15.50 | 16.65 | 15.50 | 16.65 | 9.90 | 566.00 | 13,966,219.00 | 231,267,075.45 |
| ENAMELWA | 40.50 | 40.50 | 0.00 | 0.00 | 40.50 | 0.00 | 2.00 | 1,800.00 | 65,610.00 |
| ETERNA | 30.00 | 30.00 | 31.30 | 31.30 | 31.30 | 4.33 | 142.00 | 950,557.00 | 30,868,420.50 |
| ETI | 45.90 | 45.90 | 0.00 | 0.00 | 45.90 | 0.00 | 148.00 | 628,902.00 | 29,493,857.40 |
| ETRANZACT | 12.45 | 12.45 | 0.00 | 0.00 | 12.45 | 0.00 | 26.00 | 338,456.00 | 4,619,924.40 |
| EUNISELL | 138.00 | 138.00 | 149.95 | 149.95 | 149.95 | 8.66 | 579.00 | 1,384,742.00 | 187,345,449.05 |
| FCMB | 12.10 | 12.15 | 12.95 | 11.80 | 11.80 | -2.48 | 943.00 | 14,510,368.00 | 178,692,890.80 |
| FIDELITYBK | 19.95 | 19.95 | 21.00 | 19.50 | 19.50 | -2.26 | 876.00 | 12,423,818.00 | 252,981,887.75 |
| FIDSON | 60.50 | 60.50 | 65.45 | 65.45 | 65.45 | 8.18 | 1433.00 | 1,745,566.00 | 113,527,671.85 |
| FIRSTHOLDCO | 48.95 | 48.95 | 49.00 | 48.35 | 48.45 | -1.02 | 965.00 | 10,496,458.00 | 510,645,241.30 |
| FTGINSURE | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 0.00 | - | - |
| FTNCOCOA | 6.05 | 6.65 | 6.65 | 6.60 | 6.65 | 9.92 | 623.00 | 12,250,580.00 | 81,346,677.89 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 74.00 | 3,128.00 | 3,213,707.20 |
| GOLDBREW | 7.10 | 7.10 | 0.00 | 0.00 | 7.10 | 0.00 | 0.00 | - | - |
| GTCO | 97.00 | 97.00 | 100.05 | 99.05 | 99.95 | 3.04 | 2599.00 | 20,365,375.00 | 2,035,252,934.75 |
| GUINEAINS | 1.40 | 1.40 | 1.54 | 1.31 | 1.44 | 2.86 | 167.00 | 4,819,938.00 | 6,901,225.28 |
| GUINNESS | 349.90 | 349.90 | 0.00 | 0.00 | 349.90 | 0.00 | 327.00 | 126,438.00 | 40,719,173.10 |
| HMCALL | 4.39 | 4.39 | 4.67 | 4.67 | 4.67 | 6.38 | 75.00 | 2,773,122.00 | 11,501,048.92 |
| HONYFLOUR | 23.00 | 23.00 | 25.20 | 22.00 | 22.00 | -4.35 | 932.00 | 6,613,732.00 | 158,302,728.45 |
| IKEJAHOTEL | 40.45 | 40.45 | 43.95 | 37.40 | 43.95 | 8.65 | 432.00 | 7,843,784.00 | 306,029,834.35 |
| IMG | 32.00 | 32.00 | 0.00 | 0.00 | 32.00 | 0.00 | 16.00 | 11,043.00 | 356,752.90 |
| INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 7.00 | 27,708.00 | 190,931.20 |
| INTBREW | 15.20 | 15.20 | 15.20 | 14.55 | 14.55 | -4.28 | 268.00 | 2,583,374.00 | 38,899,368.95 |
| INTENEGINS | 2.78 | 2.78 | 3.05 | 3.04 | 3.05 | 9.71 | 72.00 | 1,985,234.00 | 6,030,275.64 |
| JAIZBANK | 4.80 | 4.80 | 5.28 | 4.60 | 5.28 | 10.00 | 1000.00 | 14,914,967.00 | 75,947,384.99 |
| JAPAULGOLD | 2.53 | 2.53 | 2.75 | 2.50 | 2.61 | 3.16 | 299.00 | 15,957,266.00 | 42,109,251.43 |
| JBERGER | 152.90 | 152.90 | 0.00 | 0.00 | 152.90 | 0.00 | 181.00 | 277,165.00 | 41,208,392.50 |
| JOHNHOLT | 5.85 | 5.85 | 6.40 | 6.40 | 6.40 | 9.40 | 30.00 | 293,728.00 | 1,876,380.50 |
| LASACO | 2.72 | 2.72 | 2.99 | 2.65 | 2.65 | -2.57 | 183.00 | 7,446,689.00 | 20,709,457.86 |
| LEARNAFRCA | 6.55 | 6.55 | 6.55 | 5.95 | 5.95 | -9.16 | 49.00 | 601,645.00 | 3,924,108.80 |
| LEGENDINT | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.17 | 52.00 | 1,059,031.00 | 6,139,806.22 |
| LINKASSURE | 1.80 | 1.80 | 1.90 | 1.80 | 1.80 | 0.00 | 175.00 | 51,634,199.00 | 93,132,032.14 |
| LIVESTOCK | 6.70 | 6.70 | 7.20 | 7.10 | 7.20 | 7.46 | 178.00 | 4,152,709.00 | 29,672,088.85 |
| MANSARD | 13.70 | 13.70 | 14.66 | 13.70 | 14.66 | 7.01 | 227.00 | 6,167,576.00 | 86,135,546.40 |
| MAYBAKER | 20.90 | 20.90 | 22.95 | 22.80 | 22.80 | 9.09 | 674.00 | 5,802,224.00 | 132,853,218.30 |
| MBENEFIT | 3.75 | 4.00 | 4.12 | 3.86 | 4.12 | 9.87 | 585.00 | 34,676,327.00 | 141,965,844.53 |
| MEYER | 13.00 | 13.00 | 14.30 | 14.30 | 14.30 | 10.00 | 54.00 | 355,438.00 | 5,072,181.70 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00 | - | - |
| MORISON | 5.15 | 5.15 | 0.00 | 0.00 | 5.15 | 0.00 | 1.00 | 7,015.00 | 39,704.90 |
| MTNN | 511.00 | 511.00 | 0.00 | 0.00 | 511.00 | 0.00 | 3131.00 | 1,221,688.00 | 657,304,297.90 |
| MULTITREX | 0.36 | 0.36 | 0.00 | 0.00 | 0.36 | 0.00 | 0.00 | - | - |
| MULTIVERSE | 16.10 | 16.10 | 17.70 | 17.70 | 17.70 | 9.94 | 27.00 | 782,786.00 | 13,855,312.20 |
| NAHCO | 108.00 | 108.00 | 0.00 | 0.00 | 108.00 | 0.00 | 190.00 | 635,150.00 | 70,845,474.80 |
| NASCON | 114.20 | 114.20 | 120.00 | 120.00 | 120.00 | 5.08 | 217.00 | 871,992.00 | 103,803,673.60 |
| NB | 78.00 | 78.00 | 0.00 | 0.00 | 78.00 | 0.00 | 494.00 | 1,217,138.00 | 96,193,410.65 |
| NCR | 72.70 | 72.70 | 0.00 | 0.00 | 72.70 | 0.00 | 157.00 | 174,082.00 | 13,212,890.90 |
| NEIMETH | 6.45 | 6.45 | 7.05 | 7.00 | 7.05 | 9.30 | 350.00 | 10,259,519.00 | 72,117,212.30 |
| NEM | 28.50 | 28.50 | 31.00 | 31.00 | 31.00 | 8.77 | 277.00 | 2,431,722.00 | 72,569,254.90 |
| NESTLE | 1958.00 | 1958.00 | 0.00 | 0.00 | 1958.00 | 0.00 | 192.00 | 17,921.00 | 37,259,886.80 |
| NGXGROUP | 78.30 | 78.30 | 86.10 | 81.00 | 81.00 | 3.45 | 549.00 | 3,256,608.00 | 272,934,637.70 |
| NIDF | 115.00 | 115.00 | 0.00 | 0.00 | 115.00 | 0.00 | 167.00 | 293,391.00 | 33,254,065.60 |
| NNFM | 84.30 | 84.30 | 0.00 | 0.00 | 84.30 | 0.00 | 64.00 | 94,276.00 | 7,801,617.30 |
| NPFMCRFBK | 4.12 | 4.12 | 4.20 | 4.12 | 4.13 | 0.24 | 197.00 | 4,189,114.00 | 17,315,290.91 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 33.00 | 32,085.00 | 3,532,485.00 |
| NSLTECH | 0.88 | 0.96 | 0.96 | 0.88 | 0.88 | 0.00 | 289.00 | 17,674,461.00 | 16,501,983.62 |
| OANDO | 44.20 | 44.20 | 47.00 | 40.65 | 40.80 | -7.69 | 1005.00 | 10,749,590.00 | 468,152,239.85 |
| OKOMUOIL | 1095.00 | 1095.00 | 0.00 | 0.00 | 1095.00 | 0.00 | 697.00 | 179,568.00 | 214,782,905.60 |
| OMATEK | 1.29 | 1.29 | 1.41 | 1.27 | 1.29 | 0.00 | 111.00 | 3,166,185.00 | 4,272,209.60 |
| PHARMDEKO | 1.83 | 1.83 | 0.00 | 0.00 | 1.83 | 0.00 | 0.00 | - | - |
| PREMPAINTS | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 0.00 | - | - |
| PRESCO | 1450.00 | 1450.00 | 1540.00 | 1540.00 | 1540.00 | 6.21 | 886.00 | 473,262.00 | 717,658,727.60 |
| PRESTIGE | 1.74 | 1.74 | 1.91 | 1.74 | 1.91 | 9.77 | 90.00 | 7,548,235.00 | 13,830,890.87 |
| PZ | 49.50 | 49.50 | 50.20 | 49.00 | 49.45 | -0.10 | 574.00 | 5,549,896.00 | 275,996,915.95 |
| REDSTAREX | 10.50 | 10.50 | 0.00 | 0.00 | 10.50 | 0.00 | 21.00 | 99,854.00 | 1,145,648.50 |
| REGALINS | 1.21 | 1.28 | 1.33 | 1.21 | 1.21 | 0.00 | 252.00 | 26,368,749.00 | 33,621,352.56 |
| ROYALEX | 2.00 | 2.00 | 2.20 | 2.05 | 2.15 | 7.50 | 189.00 | 6,674,429.00 | 14,519,647.88 |
| RTBRISCOE | 3.50 | 3.50 | 3.63 | 3.55 | 3.55 | 1.43 | 58.00 | 1,743,341.00 | 6,321,573.95 |
| SCOA | 7.10 | 7.10 | 7.80 | 7.80 | 7.80 | 9.86 | 28.00 | 1,053,295.00 | 8,211,468.20 |
| SEPLAT | 5610.00 | 5610.00 | 0.00 | 0.00 | 5610.00 | 0.00 | 392.00 | 140,597.00 | 867,139,677.40 |
| SKYAVN | 88.45 | 88.45 | 0.00 | 0.00 | 88.45 | 0.00 | 27.00 | 79,377.00 | 6,345,619.15 |
| SOVRENINS | 3.72 | 3.72 | 3.92 | 3.70 | 3.76 | 1.08 | 120.00 | 3,818,671.00 | 14,609,394.59 |
| STACO | 0.48 | 0.48 | 0.00 | 0.00 | 0.48 | 0.00 | 0.00 | - | - |
| STANBIC | 100.00 | 100.00 | 108.95 | 108.95 | 108.95 | 8.95 | 363.00 | 490,838.00 | 52,636,887.65 |
| STERLINGNG | 7.40 | 7.40 | 7.60 | 7.40 | 7.50 | 1.35 | 609.00 | 49,145,803.00 | 368,530,731.50 |
| SUNUASSUR | 5.25 | 5.40 | 5.40 | 5.32 | 5.40 | 2.86 | 82.00 | 1,640,079.00 | 8,805,014.41 |
| TANTALIZER | 2.87 | 2.87 | 3.00 | 2.75 | 2.95 | 2.79 | 464.00 | 21,370,726.00 | 62,735,216.12 |
| THOMASWY | 2.75 | 2.75 | 0.00 | 0.00 | 2.75 | 0.00 | 0.00 | - | - |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 104.00 | 12,793.00 | 7,368,768.00 |
| TRANSCOHOT | 170.90 | 170.90 | 0.00 | 0.00 | 170.90 | 0.00 | 115.00 | 31,257.00 | 5,010,801.80 |
| TRANSCORP | 45.00 | 45.00 | 46.00 | 45.00 | 45.00 | 0.00 | 389.00 | 5,085,629.00 | 230,339,237.80 |
| TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 1.00 | 3,000.00 | 7,080.00 |
| TRANSPOWER | 307.00 | 307.00 | 0.00 | 0.00 | 307.00 | 0.00 | 91.00 | 32,113.00 | 8,872,839.90 |
| TRIPPLEG | 4.42 | 4.42 | 0.00 | 0.00 | 4.42 | 0.00 | 37.00 | 308,106.00 | 1,371,121.30 |
| UACN | 91.00 | 91.00 | 96.00 | 96.00 | 96.00 | 5.49 | 239.00 | 981,485.00 | 92,663,072.15 |
| UBA | 45.85 | 45.85 | 46.60 | 43.00 | 43.00 | -6.22 | 1901.00 | 17,990,826.00 | 813,012,312.10 |
| UCAP | 19.45 | 19.45 | 19.85 | 18.80 | 18.80 | -3.34 | 436.00 | 8,017,472.00 | 156,611,562.40 |
| UNILEVER | 72.00 | 72.00 | 72.50 | 72.00 | 72.50 | 0.69 | 236.00 | 1,654,101.00 | 119,276,182.25 |
| UNIONDICON | 7.30 | 7.30 | 8.00 | 8.00 | 8.00 | 9.59 | 65.00 | 493,990.00 | 3,722,670.50 |
| UNITYBNK | 1.51 | 1.51 | 0.00 | 0.00 | 1.51 | 0.00 | 0.00 | - | - |
| UNIVINSURE | 1.26 | 1.26 | 1.33 | 1.23 | 1.29 | 2.38 | 152.00 | 13,095,453.00 | 16,949,436.98 |
| UPDC | 5.70 | 5.70 | 5.95 | 5.20 | 5.65 | -0.88 | 336.00 | 7,010,452.00 | 39,618,403.15 |
| UPL | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64 | 49.00 | 828,859.00 | 4,981,397.10 |
| VANLEER | 5.45 | 5.45 | 0.00 | 0.00 | 5.45 | 0.00 | 0.00 | - | - |
| VERITASKAP | 1.93 | 1.93 | 2.10 | 1.93 | 1.96 | 1.55 | 236.00 | 7,833,250.00 | 15,829,169.21 |
| VFDGROUP | 11.85 | 11.85 | 12.60 | 11.95 | 12.45 | 5.06 | 365.00 | 6,832,280.00 | 84,032,380.35 |
| VITAFOAM | 92.00 | 92.00 | 94.70 | 92.00 | 94.70 | 2.93 | 411.00 | 2,884,311.00 | 266,793,038.35 |
| WAPCO | 135.00 | 135.00 | 148.40 | 140.00 | 140.50 | 4.07 | 681.00 | 5,387,772.00 | 765,416,458.90 |
| WAPIC | 3.85 | 3.85 | 4.06 | 3.90 | 4.00 | 3.90 | 130.00 | 4,681,115.00 | 18,734,792.16 |
| WEMABANK | 22.85 | 22.85 | 24.95 | 21.95 | 22.85 | 0.00 | 1158.00 | 18,929,494.00 | 436,300,328.10 |
| ZENITHBANK | 67.00 | 67.00 | 69.55 | 65.55 | 66.90 | -0.15 | 2270.00 | 19,891,008.00 | 1,342,884,936.70 |
| TOTAL TRANSACTION | 56,028 | 778,175,994 | 21,315,987,769.93 |
