| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 68 | 72,329 | 535,369.65 | ||
| ABCTRANS | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.00 | 0.00 | 316 | 1,548,174 | 7,630,330.07 |
| ACADEMY | 7.90 | 7.90 | 7.90 | 0.00 | 0.00 | 46 | 72,020 | 622,735.00 | ||
| ACCESSCORP | 23.50 | 23.50 | 23.75 | 22.75 | 22.90 | -0.60 | -2.55 | 2191 | 29,738,862 | 691,536,289.70 |
| AFRIPRUD | 16.80 | 16.80 | 16.00 | 15.70 | 16.00 | -0.80 | -4.76 | 172 | 1,811,072 | 28,772,343.25 |
| AIICO | 4.09 | 4.09 | 4.17 | 4.00 | 4.00 | -0.09 | -2.20 | 731 | 17,442,472 | 71,273,426.00 |
| AIRTELAFRI | 2270.00 | 2270.00 | 2270.00 | 0.00 | 0.00 | 3 | 10,008 | 24,989,976.00 | ||
| ALEX | 21.70 | 21.70 | 19.55 | 19.55 | 19.55 | -2.15 | -9.91 | 180 | 1,108,103 | 21,874,892.20 |
| ARADEL | 735.00 | 735.00 | 724.00 | 724.00 | 724.00 | -11.00 | -1.50 | 957 | 2,132,414 | 1,538,848,911.40 |
| AUSTINLAZ | 5.64 | 5.64 | 5.70 | 5.08 | 5.08 | -0.56 | -9.93 | 248 | 5,240,698 | 26,966,128.72 |
| BERGER | 51.00 | 51.00 | 51.00 | 0.00 | 0.00 | 145 | 716,584 | 33,887,822.55 | ||
| BETAGLAS | 380.00 | 380.00 | 380.00 | 0.00 | 0.00 | 606 | 431,736 | 165,537,709.90 | ||
| BUACEMENT | 183.00 | 183.00 | 183.00 | 0.00 | 0.00 | 1011 | 509,522 | 90,024,749.90 | ||
| BUAFOODS | 798.90 | 798.90 | 798.90 | 0.00 | 0.00 | 826 | 63,902 | 50,762,696.30 | ||
| CADBURY | 70.00 | 70.00 | 63.35 | 63.00 | 63.00 | -7.00 | -10.00 | 669 | 6,067,442 | 383,053,574.40 |
| CAP | 69.00 | 69.00 | 69.00 | 0.00 | 0.00 | 49 | 50,305 | 3,599,880.55 | ||
| CAVERTON | 6.40 | 6.40 | 6.25 | 6.00 | 6.20 | -0.20 | -3.13 | 166 | 2,648,136 | 16,423,698.05 |
| CHAMPION | 15.00 | 15.00 | 16.45 | 14.90 | 16.45 | 1.45 | 9.67 | 350 | 15,174,850 | 229,741,810.30 |
| CHAMS | 4.00 | 4.00 | 4.20 | 3.72 | 4.20 | 0.20 | 5.00 | 592 | 22,172,425 | 88,889,449.48 |
| CILEASING | 8.00 | 8.00 | 8.00 | 7.80 | 8.00 | 0.00 | 0.00 | 135 | 4,013,136 | 31,818,034.30 |
| CNIF | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 | 7 | 134 | 14,735.10 | ||
| CONHALLPLC | 4.43 | 4.43 | 4.87 | 4.50 | 4.67 | 0.24 | 5.42 | 136 | 4,083,951 | 18,780,411.07 |
| CONOIL | 187.20 | 187.20 | 187.20 | 0.00 | 0.00 | 123 | 41,829 | 7,437,699.10 | ||
| CORNERST | 6.55 | 6.55 | 6.55 | 0.00 | 0.00 | 93 | 595,675 | 3,711,848.44 | ||
| CUSTODIAN | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00 | 193 | 6,274,441 | 276,058,714.45 |
| CUTIX | 3.50 | 3.50 | 3.70 | 3.40 | 3.40 | -0.10 | -2.86 | 415 | 8,429,564 | 29,923,168.60 |
| CWG | 18.20 | 18.20 | 18.20 | 18.00 | 18.00 | -0.20 | -1.10 | 240 | 4,202,785 | 76,113,862.45 |
| DAARCOMM | 1.06 | 1.06 | 1.14 | 1.00 | 1.00 | -0.06 | -5.66 | 166 | 2,228,175 | 2,311,783.12 |
| DANGCEM | 635.00 | 635.00 | 635.00 | 0.00 | 0.00 | 1514 | 1,067,418 | 670,845,424.50 | ||
| DANGSUGAR | 63.80 | 63.80 | 64.00 | 63.00 | 64.00 | 0.20 | 0.31 | 1212 | 8,611,584 | 549,662,742.00 |
| DEAPCAP | 2.51 | 2.76 | 2.76 | 2.29 | 2.70 | 0.19 | 7.57 | 272 | 14,270,799 | 36,983,532.25 |
| ELLAHLAKES | 16.65 | 17.85 | 17.90 | 16.00 | 16.50 | -0.15 | -0.90 | 1792 | 26,507,379 | 446,384,940.00 |
| ENAMELWA | 40.50 | 40.50 | 40.50 | 0.00 | 0.00 | 3 | 11,000 | 445,500.00 | ||
| ETERNA | 31.30 | 31.30 | 34.40 | 34.40 | 34.40 | 3.10 | 9.90 | 127 | 891,467 | 29,731,478.15 |
| ETI | 45.90 | 45.90 | 45.00 | 42.00 | 42.00 | -3.90 | -8.50 | 176 | 18,643,495 | 793,844,976.15 |
| ETRANZACT | 12.45 | 12.45 | 12.45 | 0.00 | 0.00 | 21 | 139,019 | 1,897,609.35 | ||
| EUNISELL | 149.95 | 149.95 | 158.00 | 135.00 | 158.00 | 8.05 | 5.37 | 500 | 1,190,820 | 170,020,310.65 |
| FCMB | 11.80 | 11.80 | 12.00 | 11.20 | 11.70 | -0.10 | -0.85 | 709 | 9,578,545 | 110,845,902.00 |
| FIDELITYBK | 19.50 | 19.50 | 19.95 | 19.05 | 19.05 | -0.45 | -2.31 | 758 | 9,166,835 | 179,510,885.95 |
| FIDSON | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 0.00 | 0.00 | 1226 | 1,078,568 | 71,244,349.05 |
| FIRSTHOLDCO | 48.45 | 48.45 | 49.00 | 47.90 | 48.00 | -0.45 | -0.93 | 668 | 9,634,008 | 463,153,007.60 |
| FTNCOCOA | 6.65 | 6.65 | 7.29 | 6.01 | 6.01 | -0.64 | -9.62 | 771 | 9,738,976 | 63,744,202.89 |
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 90 | 3,202 | 3,289,734.80 | ||
| GTCO | 99.95 | 99.95 | 99.00 | 97.90 | 99.00 | -0.95 | -0.95 | 2347 | 11,255,016 | 1,105,810,854.05 |
| GUINEAINS | 1.44 | 1.44 | 1.55 | 1.47 | 1.55 | 0.11 | 7.64 | 148 | 7,942,365 | 12,085,960.54 |
| GUINNESS | 349.90 | 349.90 | 349.90 | 0.00 | 0.00 | 256 | 334,063 | 105,738,482.00 | ||
| HMCALL | 4.67 | 4.67 | 4.21 | 4.21 | 4.21 | -0.46 | -9.85 | 34 | 553,871 | 2,353,630.71 |
| HONYFLOUR | 22.00 | 22.00 | 23.95 | 23.00 | 23.00 | 1.00 | 4.55 | 666 | 2,070,974 | 47,933,543.20 |
| IKEJAHOTEL | 43.95 | 43.95 | 43.30 | 43.30 | 43.30 | -0.65 | -1.48 | 198 | 311,553 | 12,975,507.40 |
| IMG | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 22 | 20,213 | 677,246.95 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 8 | 792 | 5,212.40 | ||
| INTBREW | 14.55 | 14.55 | 14.75 | 14.65 | 14.75 | 0.20 | 1.37 | 160 | 1,279,169 | 19,037,507.10 |
| INTENEGINS | 3.05 | 3.05 | 3.19 | 3.03 | 3.03 | -0.02 | -0.66 | 80 | 3,389,020 | 10,442,642.89 |
| JAIZBANK | 5.28 | 5.28 | 5.80 | 5.00 | 5.49 | 0.21 | 3.98 | 1732 | 22,531,542 | 125,677,660.22 |
| JAPAULGOLD | 2.61 | 2.71 | 2.78 | 2.53 | 2.57 | -0.04 | -1.53 | 263 | 8,457,969 | 22,382,735.65 |
| JBERGER | 152.90 | 152.90 | 152.90 | 0.00 | 0.00 | 129 | 113,412 | 17,061,933.20 | ||
| JOHNHOLT | 6.40 | 6.40 | 7.00 | 7.00 | 7.00 | 0.60 | 9.37 | 25 | 535,482 | 3,748,374.00 |
| LASACO | 2.65 | 2.65 | 2.75 | 2.65 | 2.75 | 0.10 | 3.77 | 103 | 9,614,893 | 26,154,262.14 |
| LEARNAFRCA | 5.95 | 5.95 | 5.95 | 0.00 | 0.00 | 43 | 243,826 | 1,505,112.30 | ||
| LEGENDINT | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00 | 66 | 791,499 | 4,562,874.33 |
| LINKASSURE | 1.80 | 1.80 | 1.89 | 1.79 | 1.84 | 0.04 | 2.22 | 132 | 54,879,972 | 98,844,898.50 |
| LIVESTOCK | 7.20 | 7.20 | 7.20 | 6.90 | 7.05 | -0.15 | -2.08 | 181 | 2,459,839 | 17,266,557.80 |
| MANSARD | 14.66 | 14.66 | 14.70 | 13.71 | 14.58 | -0.08 | -0.55 | 167 | 8,802,589 | 128,205,149.59 |
| MAYBAKER | 22.80 | 22.80 | 24.50 | 22.70 | 23.85 | 1.05 | 4.61 | 705 | 2,995,609 | 71,470,052.85 |
| MBENEFIT | 4.12 | 4.12 | 4.47 | 3.75 | 4.14 | 0.02 | 0.49 | 820 | 24,476,240 | 100,197,783.59 |
| MEYER | 14.30 | 14.30 | 15.70 | 15.70 | 15.70 | 1.40 | 9.79 | 119 | 786,580 | 12,254,414.45 |
| MORISON | 5.15 | 5.15 | 5.15 | 0.00 | 0.00 | 2 | 680 | 3,848.80 | ||
| MTNN | 511.00 | 511.00 | 511.00 | 0.00 | 0.00 | 2690 | 1,061,122 | 566,237,518.40 | ||
| MULTIVERSE | 17.70 | 17.70 | 19.45 | 19.45 | 19.45 | 1.75 | 9.89 | 150 | 1,919,278 | 37,190,723.75 |
| NAHCO | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 | 261 | 821,073 | 93,744,933.10 | ||
| NASCON | 120.00 | 120.00 | 120.00 | 0.00 | 0.00 | 262 | 1,834,465 | 212,743,749.00 | ||
| NB | 78.00 | 78.00 | 79.00 | 79.00 | 79.00 | 1.00 | 1.28 | 398 | 2,600,747 | 204,487,373.20 |
| NCR | 72.70 | 72.70 | 79.95 | 79.95 | 79.95 | 7.25 | 9.97 | 171 | 212,450 | 16,848,880.20 |
| NEIMETH | 7.05 | 7.05 | 7.70 | 7.00 | 7.00 | -0.05 | -0.71 | 438 | 5,567,935 | 40,437,996.30 |
| NEM | 31.00 | 31.00 | 32.95 | 32.00 | 32.95 | 1.95 | 6.29 | 268 | 3,406,005 | 107,191,300.55 |
| NESTLE | 1958.00 | 1958.00 | 1958.00 | 0.00 | 0.00 | 206 | 45,743 | 97,520,424.90 | ||
| NGXGROUP | 81.00 | 81.00 | 85.95 | 81.00 | 81.00 | 0.00 | 0.00 | 513 | 1,633,921 | 134,354,832.20 |
| NIDF | 115.00 | 115.00 | 115.00 | 0.00 | 0.00 | 202 | 198,330 | 22,407,062.50 | ||
| NNFM | 84.30 | 84.30 | 84.30 | 0.00 | 0.00 | 46 | 73,489 | 5,652,976.50 | ||
| NPFMCRFBK | 4.13 | 4.13 | 4.16 | 4.00 | 4.12 | -0.01 | -0.24 | 205 | 4,107,292 | 16,726,332.51 |
| NREIT | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 | 40 | 28,965 | 3,255,115.00 | ||
| NSLTECH | 0.88 | 0.88 | 0.89 | 0.84 | 0.87 | -0.01 | -1.14 | 172 | 7,671,043 | 6,702,324.15 |
| OANDO | 40.80 | 40.80 | 42.40 | 40.70 | 40.70 | -0.10 | -0.25 | 769 | 8,544,069 | 351,684,945.15 |
| OKOMUOIL | 1095.00 | 1095.00 | 1204.50 | 1204.50 | 1204.50 | 109.50 | 10.00 | 319 | 172,086 | 205,664,251.50 |
| OMATEK | 1.29 | 1.29 | 1.31 | 1.29 | 1.29 | 0.00 | 0.00 | 94 | 3,505,760 | 4,587,049.33 |
| PRESCO | 1540.00 | 1540.00 | 1540.00 | 0.00 | 0.00 | 807 | 458,850 | 698,231,542.10 | ||
| PRESTIGE | 1.91 | 1.91 | 2.10 | 1.79 | 1.84 | -0.07 | -3.66 | 158 | 7,079,936 | 13,562,400.13 |
| PZ | 49.45 | 49.45 | 49.00 | 48.50 | 49.00 | -0.45 | -0.91 | 429 | 5,428,118 | 263,677,424.95 |
| REDSTAREX | 10.50 | 10.50 | 10.50 | 0.00 | 0.00 | 36 | 159,047 | 1,775,058.00 | ||
| REGALINS | 1.21 | 1.21 | 1.28 | 1.18 | 1.23 | 0.02 | 1.65 | 150 | 11,400,413 | 13,890,826.15 |
| ROYALEX | 2.15 | 2.15 | 2.15 | 2.00 | 2.00 | -0.15 | -6.98 | 126 | 5,239,106 | 10,828,952.71 |
| RTBRISCOE | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -0.05 | -1.41 | 78 | 1,457,833 | 5,122,898.65 |
| SCOA | 7.80 | 7.80 | 8.50 | 8.50 | 8.50 | 0.70 | 8.97 | 9 | 150,991 | 1,268,296.90 |
| SEPLAT | 5610.00 | 5610.00 | 6171.00 | 6171.00 | 6171.00 | 561.00 | 10.00 | 415 | 566,828 | 3,497,623,270.70 |
| SFSREIT | 418.75 | 418.75 | 418.75 | 0.00 | 0.00 | 98 | 24,033 | 10,106,126.70 | ||
| SKYAVN | 88.45 | 88.45 | 88.45 | 0.00 | 0.00 | 17 | 110,897 | 9,584,176.60 | ||
| SOVRENINS | 3.76 | 3.76 | 3.87 | 3.77 | 3.78 | 0.02 | 0.53 | 111 | 2,097,259 | 7,977,140.95 |
| STANBIC | 108.95 | 108.95 | 108.95 | 0.00 | 0.00 | 358 | 149,383 | 16,056,668.95 | ||
| STERLINGNG | 7.50 | 7.50 | 7.50 | 7.15 | 7.45 | -0.05 | -0.67 | 512 | 11,469,438 | 84,548,645.25 |
| SUNUASSUR | 5.40 | 5.40 | 5.50 | 5.40 | 5.50 | 0.10 | 1.85 | 85 | 1,047,738 | 5,694,758.57 |
| TANTALIZER | 2.95 | 2.95 | 2.95 | 2.87 | 2.90 | -0.05 | -1.69 | 345 | 10,151,927 | 29,492,353.45 |
| TOTAL | 640.00 | 640.00 | 640.00 | 0.00 | 0.00 | 103 | 12,043 | 6,936,768.00 | ||
| TRANSCOHOT | 170.90 | 170.90 | 170.90 | 0.00 | 0.00 | 114 | 47,483 | 7,663,654.90 | ||
| TRANSCORP | 45.00 | 45.00 | 46.00 | 45.00 | 45.00 | 0.00 | 0.00 | 289 | 7,218,306 | 325,185,203.45 |
| TRANSEXPR | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 1 | 4,500 | 10,620.00 | ||
| TRANSPOWER | 307.00 | 307.00 | 307.00 | 0.00 | 0.00 | 73 | 58,645 | 16,203,634.30 | ||
| TRIPPLEG | 4.42 | 4.42 | 4.42 | 0.00 | 0.00 | 31 | 312,474 | 1,379,354.00 | ||
| UACN | 96.00 | 96.00 | 96.00 | 0.00 | 0.00 | 261 | 1,227,145 | 112,645,079.55 | ||
| UBA | 43.00 | 43.00 | 44.00 | 43.00 | 43.90 | 0.90 | 2.09 | 1289 | 7,996,051 | 350,120,063.00 |
| UCAP | 18.80 | 18.80 | 19.00 | 18.80 | 18.80 | 0.00 | 0.00 | 336 | 23,312,109 | 440,793,578.25 |
| UHOMREIT | 51.85 | 51.85 | 51.85 | 0.00 | 0.00 | 104 | 315,389 | 16,363,950.15 | ||
| UNILEVER | 72.50 | 72.50 | 75.80 | 75.80 | 75.80 | 3.30 | 4.55 | 222 | 2,079,605 | 156,706,143.20 |
| UNIONDICON | 8.00 | 8.00 | 8.80 | 8.80 | 8.80 | 0.80 | 10.00 | 185 | 828,164 | 7,034,131.95 |
| UNIVINSURE | 1.29 | 1.29 | 1.33 | 1.24 | 1.30 | 0.01 | 0.78 | 155 | 10,551,605 | 13,619,569.64 |
| UPDC | 5.65 | 5.90 | 5.90 | 5.50 | 5.50 | -0.15 | -2.65 | 277 | 3,382,805 | 18,986,836.75 |
| UPDCREIT | 8.30 | 8.30 | 8.30 | 8.25 | 8.25 | -0.05 | -0.60 | 463 | 3,116,879 | 26,371,459.05 |
| UPL | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 47 | 689,886 | 4,119,447.00 |
| VERITASKAP | 1.96 | 2.00 | 2.10 | 1.96 | 1.96 | 0.00 | 0.00 | 222 | 8,964,043 | 18,047,947.56 |
| VFDGROUP | 12.45 | 12.30 | 12.30 | 11.25 | 11.35 | -1.10 | -8.84 | 318 | 2,477,492 | 29,483,928.30 |
| VITAFOAM | 94.70 | 94.70 | 94.70 | 0.00 | 0.00 | 359 | 464,116 | 43,643,930.00 | ||
| WAPCO | 140.50 | 140.50 | 146.00 | 146.00 | 146.00 | 5.50 | 3.91 | 726 | 4,092,049 | 592,295,950.00 |
| WAPIC | 4.00 | 4.00 | 4.00 | 3.79 | 4.00 | 0.00 | 0.00 | 178 | 5,183,587 | 20,149,482.17 |
| WEMABANK | 22.85 | 22.85 | 23.00 | 22.40 | 22.85 | 0.00 | 0.00 | 749 | 8,849,220 | 200,819,725.80 |
| ZENITHBANK | 66.90 | 66.90 | 67.75 | 67.00 | 67.00 | 0.10 | 0.15 | 1723 | 22,074,779 | 1,486,430,649.55 |
| TOTAL TRANSACTION | 48,242 | 624,914,972 | 20,151,032,325.62 |
