| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 0.00 | 0.00% | 106 | 271,604 | 2,528,067 |
| ABCTRANS | 6.93 | 6.93 | 6.80 | 6.24 | 6.24 | (0.69) | -9.96% | 557 | 2,487,032 | 16,542,189 |
| ACADEMY | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00% | 72 | 113,013 | 904,711 |
| ACCESSCORP | 26.00 | 26.00 | 26.25 | 25.90 | 25.95 | (0.05) | -0.19% | 2264 | 43,214,408 | 1,120,027,511 |
| AFRIPRUD | 16.20 | 16.20 | 16.20 | 15.20 | 15.20 | (1.00) | -6.17% | 367 | 4,267,167 | 66,795,162 |
| AIICO | 4.25 | 4.25 | 4.39 | 4.20 | 4.20 | (0.05) | -1.18% | 737 | 8,014,316 | 34,055,825 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 4 | 344 | 858,968 |
| ALEX | 15.50 | 15.50 | 0.00 | 0.00 | 15.50 | 0.00 | 0.00% | 45 | 26,912 | 383,634 |
| ARADEL | 1300.40 | 1300.40 | 0.00 | 0.00 | 1300.40 | 0.00 | 0.00% | 1840 | 3,181,159 | 3,798,750,750 |
| AUSTINLAZ | 4.15 | 4.15 | 0.00 | 0.00 | 4.15 | 0.00 | 0.00% | 90 | 912,369 | 3,529,986 |
| BERGER | 74.00 | 74.00 | 66.65 | 66.65 | 66.65 | (7.35) | -9.93% | 183 | 664,719 | 44,556,736 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 489 | 135,928 | 61,168,039 |
| BUACEMENT | 219.00 | 219.00 | 225.00 | 225.00 | 225.00 | 6.00 | 2.74% | 1644 | 1,185,153 | 260,180,945 |
| BUAFOODS | 796.60 | 796.60 | 0.00 | 0.00 | 796.60 | 0.00 | 0.00% | 837 | 106,130 | 83,754,998 |
| CADBURY | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00% | 533 | 403,403 | 27,944,895 |
| CAP | 92.25 | 92.25 | 0.00 | 0.00 | 92.25 | 0.00 | 0.00% | 119 | 624,043 | 56,768,202 |
| CAVERTON | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00 | 0.00% | 121 | 992,915 | 6,539,983 |
| CHAMPION | 17.00 | 17.00 | 0.00 | 0.00 | 17.00 | 0.00 | 0.00% | 239 | 2,450,150 | 41,187,612 |
| CHAMS | 4.07 | 4.07 | 4.14 | 4.05 | 4.05 | (0.02) | -0.49% | 588 | 11,918,677 | 48,591,997 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 38 | 50,344 | 689,906 |
| CILEASING | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00 | 0.00% | 78 | 1,119,534 | 8,373,016 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 23 | 14,024 | 1,662,767 |
| CONHALLPLC | 4.96 | 4.96 | 5.00 | 4.97 | 5.00 | 0.04 | 0.81% | 107 | 3,241,865 | 16,196,987 |
| CONOIL | 169.00 | 169.00 | 0.00 | 0.00 | 169.00 | 0.00 | 0.00% | 229 | 146,750 | 24,919,188 |
| CORNERST | 6.00 | 6.00 | 6.00 | 5.60 | 5.95 | (0.05) | -0.83% | 108 | 1,851,947 | 10,676,107 |
| CUSTODIAN | 76.80 | 76.80 | 81.90 | 81.90 | 81.90 | 5.10 | 6.64% | 672 | 1,494,248 | 117,003,276 |
| CUTIX | 3.44 | 3.44 | 3.70 | 3.30 | 3.30 | (0.14) | -4.07% | 536 | 12,660,696 | 43,442,287 |
| CWG | 21.85 | 21.85 | 21.85 | 21.00 | 21.00 | (0.85) | -3.89% | 365 | 4,671,869 | 99,922,335 |
| DAARCOMM | 2.00 | 2.00 | 2.05 | 1.98 | 2.00 | 0.00 | 0.00% | 276 | 6,205,293 | 12,410,853 |
| DANGCEM | 810.00 | 810.00 | 815.00 | 815.00 | 815.00 | 5.00 | 0.62% | 2409 | 930,416 | 757,998,839 |
| DANGSUGAR | 69.40 | 69.40 | 72.45 | 70.00 | 72.45 | 3.05 | 4.39% | 2095 | 4,673,587 | 336,687,714 |
| DEAPCAP | 6.85 | 6.85 | 7.00 | 6.60 | 6.60 | (0.25) | -3.65% | 244 | 6,322,411 | 43,182,401 |
| ELLAHLAKES | 12.60 | 12.60 | 13.00 | 12.05 | 12.85 | 0.25 | 1.98% | 667 | 7,026,694 | 88,622,279 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 8 | 10,812 | 364,432 |
| ETERNA | 38.50 | 38.50 | 42.35 | 42.35 | 42.35 | 3.85 | 10.00% | 340 | 1,857,970 | 78,658,493 |
| ETI | 45.00 | 45.00 | 0.00 | 0.00 | 45.00 | 0.00 | 0.00% | 183 | 603,634 | 27,310,270 |
| ETRANZACT | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 187 | 538,585 | 11,026,248 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 43 | 34,554 | 4,478,198 |
| FCMB | 12.85 | 12.85 | 13.30 | 12.80 | 13.15 | 0.30 | 2.33% | 799 | 7,054,761 | 92,376,504 |
| FIDELITYBK | 19.80 | 19.80 | 19.90 | 19.15 | 19.60 | (0.20) | -1.01% | 771 | 5,826,699 | 114,792,607 |
| FIDSON | 82.50 | 82.50 | 88.50 | 88.50 | 88.50 | 6.00 | 7.27% | 1461 | 765,913 | 66,804,616 |
| FIRSTHOLDCO | 52.50 | 52.50 | 52.00 | 50.90 | 52.00 | (0.50) | -0.95% | 819 | 43,914,794 | 2,278,704,647 |
| FTGINSURE | 1.36 | 1.36 | 1.49 | 1.49 | 1.49 | 0.13 | 9.56% | 52 | 18,751,326 | 27,939,476 |
| FTNCOCOA | 5.80 | 5.80 | 6.10 | 5.70 | 6.00 | 0.20 | 3.45% | 366 | 5,225,179 | 30,906,579 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 77 | 2,137 | 2,195,554 |
| GTCO | 119.00 | 119.00 | 119.05 | 118.00 | 119.00 | 0.00 | 0.00% | 2230 | 38,866,980 | 4,623,732,245 |
| GUINEAINS | 1.36 | 1.36 | 1.44 | 1.33 | 1.44 | 0.08 | 5.88% | 123 | 3,779,299 | 5,243,822 |
| GUINNESS | 344.40 | 344.40 | 0.00 | 0.00 | 344.40 | 0.00 | 0.00% | 277 | 120,782 | 39,153,453 |
| HMCALL | 4.25 | 4.25 | 3.95 | 3.95 | 3.95 | (0.30) | -7.06% | 68 | 620,214 | 2,494,035 |
| HONYFLOUR | 20.90 | 20.90 | 21.50 | 21.00 | 21.00 | 0.10 | 0.48% | 493 | 3,072,431 | 65,397,671 |
| IKEJAHOTEL | 37.75 | 37.75 | 36.00 | 36.00 | 36.00 | (1.75) | -4.64% | 113 | 340,759 | 12,084,043 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 16 | 23,710 | 824,996 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 50 | 67,033 | 1,258,897 |
| INTBREW | 14.90 | 14.90 | 13.60 | 13.60 | 13.60 | (1.30) | -8.72% | 171 | 835,292 | 11,599,193 |
| INTENEGINS | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00 | 0.00% | 74 | 787,550 | 2,479,091 |
| JAIZBANK | 10.00 | 10.00 | 10.68 | 10.00 | 10.30 | 0.30 | 3.00% | 3595 | 31,511,421 | 323,415,745 |
| JAPAULGOLD | 3.90 | 3.90 | 3.98 | 3.65 | 3.72 | (0.18) | -4.62% | 895 | 19,113,513 | 73,438,544 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 278 | 416,026 | 109,778,466 |
| JOHNHOLT | 8.65 | 8.65 | 9.45 | 9.00 | 9.45 | 0.80 | 9.25% | 53 | 1,181,719 | 10,668,736 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 17 | 81,776 | 573,873 |
| LASACO | 2.44 | 2.44 | 2.46 | 2.37 | 2.44 | 0.00 | 0.00% | 94 | 1,937,973 | 4,672,359 |
| LEARNAFRCA | 9.80 | 9.80 | 0.00 | 0.00 | 9.80 | 0.00 | 0.00% | 37 | 142,736 | 1,290,776 |
| LEGENDINT | 6.07 | 6.07 | 6.40 | 6.00 | 6.40 | 0.33 | 5.44% | 84 | 5,333,125 | 32,708,009 |
| LINKASSURE | 1.80 | 1.80 | 1.79 | 1.71 | 1.79 | (0.01) | -0.56% | 174 | 12,204,625 | 21,523,971 |
| LIVESTOCK | 6.80 | 6.80 | 7.00 | 7.00 | 7.00 | 0.20 | 2.94% | 201 | 1,058,950 | 7,394,855 |
| LIVINGTRUST | 5.87 | 5.87 | 0.00 | 0.00 | 5.87 | 0.00 | 0.00% | 44 | 371,546 | 2,084,194 |
| MANSARD | 16.50 | 16.50 | 0.00 | 0.00 | 16.50 | 0.00 | 0.00% | 194 | 408,981 | 6,761,420 |
| MAYBAKER | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 0.00% | 617 | 843,458 | 31,110,340 |
| MBENEFIT | 5.22 | 5.22 | 5.28 | 5.17 | 5.20 | (0.02) | -0.38% | 572 | 7,865,126 | 40,989,397 |
| MCNICHOLS | 6.35 | 6.35 | 6.40 | 6.12 | 6.40 | 0.05 | 0.79% | 128 | 1,687,547 | 10,704,436 |
| MECURE | 68.30 | 68.30 | 61.50 | 61.50 | 61.50 | (6.80) | -9.96% | 178 | 237,932 | 14,632,818 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 55 | 111,622 | 2,011,945 |
| MOFIREIF | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 3 | 8,552 | 940,720 |
| MORISON | 12.07 | 12.07 | 0.00 | 0.00 | 12.07 | 0.00 | 0.00% | 19 | 10,265 | 123,978 |
| MTNN | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | (5.00) | -0.63% | 5313 | 2,539,001 | 1,999,334,058 |
| MULTIVERSE | 20.45 | 20.45 | 18.45 | 18.45 | 18.45 | (2.00) | -9.78% | 89 | 304,229 | 5,623,830 |
| NAHCO | 170.00 | 170.00 | 0.00 | 0.00 | 170.00 | 0.00 | 0.00% | 271 | 438,396 | 71,566,653 |
| NASCON | 164.00 | 164.00 | 0.00 | 0.00 | 164.00 | 0.00 | 0.00% | 351 | 1,596,085 | 237,099,476 |
| NB | 80.00 | 80.00 | 82.00 | 82.00 | 82.00 | 2.00 | 2.50% | 428 | 11,015,774 | 900,657,223 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 118 | 75,163 | 13,533,402 |
| NEIMETH | 11.00 | 11.00 | 10.70 | 10.35 | 10.70 | (0.30) | -2.73% | 454 | 9,848,992 | 100,115,972 |
| NEM | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.00 | 0.00% | 123 | 638,386 | 20,732,386 |
| NESTLE | 3,250.00 | 3,250.00 | 0.00 | 0.00 | 3,250.00 | 0.00 | 0.00% | 400 | 40,025 | 125,689,737 |
| NGXGROUP | 148.00 | 148.00 | 150.95 | 145.00 | 150.95 | 2.95 | 1.99% | 2113 | 9,539,238 | 1,403,147,808 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 229 | 601,966 | 75,962,207 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 37 | 23,917 | 1,710,066 |
| NPFMCRFBK | 7.15 | 7.15 | 7.31 | 7.15 | 7.31 | 0.16 | 2.24% | 470 | 3,864,678 | 29,157,694 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 33 | 41,077 | 4,330,385 |
| NSLTECH | 1.42 | 1.42 | 1.43 | 1.31 | 1.42 | 0.00 | 0.00% | 301 | 5,601,862 | 7,678,560 |
| OANDO | 48.00 | 48.00 | 50.00 | 49.20 | 49.70 | 1.70 | 3.54% | 1188 | 10,096,036 | 503,605,380 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 1131 | 1,440,600 | 2,348,601,054 |
| OMATEK | 2.38 | 2.38 | 2.32 | 2.16 | 2.20 | (0.18) | -7.56% | 258 | 3,942,670 | 8,840,828 |
| PREMPAINTS | 13.30 | 13.30 | 14.60 | 14.60 | 14.60 | 1.30 | 9.77% | 7 | 376,680 | 5,499,528 |
| PRESCO | 2315.40 | 2315.40 | 0.00 | 0.00 | 2315.40 | 0.00 | 0.00% | 543 | 189,867 | 395,663,841 |
| PRESTIGE | 1.60 | 1.60 | 1.61 | 1.61 | 1.61 | 0.01 | 0.63% | 68 | 1,379,773 | 2,255,085 |
| PZ | 79.00 | 79.00 | 0.00 | 0.00 | 79.00 | 0.00 | 0.00% | 345 | 1,555,076 | 114,669,293 |
| REDSTAREX | 31.95 | 31.95 | 0.00 | 0.00 | 31.95 | 0.00 | 0.00% | 70 | 84,132 | 2,428,480 |
| REGALINS | 1.20 | 1.20 | 1.26 | 1.20 | 1.24 | 0.04 | 3.33% | 148 | 3,577,583 | 4,395,928 |
| ROYALEX | 1.89 | 1.89 | 1.88 | 1.82 | 1.88 | (0.01) | -0.53% | 136 | 4,440,425 | 8,219,766 |
| RTBRISCOE | 13.40 | 13.40 | 12.06 | 12.06 | 12.06 | (1.34) | -10.00% | 147 | 1,325,640 | 16,073,256 |
| SCOA | 38.15 | 38.15 | 34.35 | 34.35 | 34.35 | (3.80) | -9.96% | 65 | 590,798 | 20,294,026 |
| SEPLAT | 9,099.90 | 9,099.90 | 0.00 | 0.00 | 9,099.90 | 0.00 | 0.00% | 658 | 24,731 | 208,876,906 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 38 | 43,032 | 5,832,783 |
| SOVRENINS | 2.67 | 2.67 | 2.67 | 2.52 | 2.66 | (0.01) | -0.37% | 151 | 4,493,289 | 11,747,940 |
| STANBIC | 133.00 | 133.00 | 0.00 | 0.00 | 133.00 | 0.00 | 0.00% | 581 | 1,020,554 | 136,922,946 |
| STERLINGNG | 7.80 | 7.80 | 8.05 | 7.55 | 7.85 | 0.05 | 0.64% | 522 | 8,594,399 | 67,383,765 |
| SUNUASSUR | 4.84 | 4.84 | 4.79 | 4.50 | 4.79 | (0.05) | -1.03% | 53 | 818,781 | 3,748,546 |
| TANTALIZER | 4.28 | 4.28 | 4.64 | 4.30 | 4.64 | 0.36 | 8.41% | 375 | 10,235,742 | 44,901,355 |
| TIP | 18.30 | 18.30 | 19.00 | 18.50 | 19.00 | 0.70 | 3.83% | 419 | 4,382,179 | 81,977,730 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 119 | 34,374 | 19,799,424 |
| TRANSCOHOT | 189.70 | 189.70 | 0.00 | 0.00 | 189.70 | 0.00 | 0.00% | 126 | 26,741 | 4,834,503 |
| TRANSCORP | 51.00 | 51.00 | 0.00 | 0.00 | 51.00 | 0.00 | 0.00% | 355 | 1,079,024 | 55,032,149 |
| TRANSEXPR | 2.36 | 2.36 | 0.00 | 0.00 | 2.36 | 0.00 | 0.00% | 1 | 1,750 | 4,533 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 75 | 22,697 | 6,271,181 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 87 | 415,049 | 1,646,900 |
| UACN | 115.80 | 115.80 | 0.00 | 0.00 | 115.80 | 0.00 | 0.00% | 240 | 457,472 | 48,991,828 |
| UBA | 47.65 | 47.65 | 47.80 | 47.60 | 47.60 | (0.05) | -0.10% | 1725 | 11,670,695 | 556,550,504 |
| UCAP | 18.10 | 18.10 | 18.85 | 18.00 | 18.75 | 0.65 | 3.59% | 405 | 11,457,830 | 209,204,981 |
| UNILEVER | 94.90 | 94.90 | 96.00 | 96.00 | 96.00 | 1.10 | 1.16% | 247 | 664,101 | 64,033,639 |
| UNIONDICON | 14.95 | 14.95 | 16.40 | 16.40 | 16.40 | 1.45 | 9.70% | 101 | 1,028,693 | 16,838,662 |
| UNIVINSURE | 1.37 | 1.37 | 1.40 | 1.26 | 1.39 | 0.02 | 1.46% | 249 | 12,554,643 | 16,779,308 |
| UPDC | 5.05 | 5.05 | 5.15 | 4.95 | 5.00 | (0.05) | -0.99% | 195 | 4,362,452 | 21,888,580 |
| UPL | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | (0.25) | -4.27% | 45 | 1,087,649 | 6,093,039 |
| VERITASKAP | 2.27 | 2.27 | 2.37 | 2.25 | 2.32 | 0.05 | 2.20% | 263 | 22,291,010 | 50,852,824 |
| VFDGROUP | 11.50 | 11.50 | 11.80 | 11.80 | 11.80 | 0.30 | 2.61% | 419 | 6,204,419 | 69,651,100 |
| VITAFOAM | 114.30 | 114.30 | 0.00 | 0.00 | 114.30 | 0.00 | 0.00% | 523 | 461,571 | 50,538,855 |
| WAPCO | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 1257 | 5,032,033 | 1,006,971,854 |
| WAPIC | 3.45 | 3.45 | 3.25 | 3.25 | 3.25 | (0.20) | -5.80% | 119 | 1,336,217 | 4,369,286 |
| WEMABANK | 27.05 | 27.05 | 27.20 | 26.70 | 27.20 | 0.15 | 0.55% | 776 | 9,050,653 | 242,370,912 |
| ZENITHBANK | 93.10 | 93.10 | 93.15 | 92.10 | 93.00 | (0.11) | 0.00% | 2698 | 39,988,755 | 3,718,369,910 |
| TOTAL TRANSACTION | 62,299 | 583,015,031 | 30,590,879,679 | |||||||
| VETINDETF | 114.00 | 114.00 | 125.00 | 103.05 | 125.00 | 11.00 | 9.65% | 141 | 114,501 | 13,128,572 |
| VSPBONDETF | 410.00 | 411.00 | 451.00 | 400.00 | 451.00 | 41.00 | 10.00% | 44 | 9,585 | 4,124,099 |
| TOTAL TRANSACTION | 830 | 651,739 | 146,725,027 | |||||||
