| 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% | 310 | 1,575,395 | 14,690,430 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 653 | 1,438,920 | 9,167,520 |
| ACADEMY | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 0.00 | 0.00% | 175 | 504,574 | 3,967,980 |
| ACCESSCORP | 25.70 | 25.70 | 26.10 | 25.70 | 25.90 | 0.20 | 0.78% | 5115 | 54,753,741 | 1,422,593,292 |
| AFRIPRUD | 14.75 | 14.75 | 15.20 | 14.35 | 14.35 | (0.40) | -2.71% | 501 | 2,247,528 | 33,410,734 |
| AIICO | 4.14 | 4.14 | 4.23 | 4.01 | 4.05 | (0.09) | -2.17% | 1666 | 19,793,822 | 81,143,424 |
| AIRTELAFRI | 2270.00 | 2270.00 | 0.00 | 0.00 | 2270.00 | 0.00 | 0.00% | 5 | 179 | 446,963 |
| ALEX | 12.60 | 12.60 | 0.00 | 0.00 | 12.60 | 0.00 | 0.00% | 114 | 68,909 | 872,133 |
| ARADEL | 1210.30 | 1210.30 | 0.00 | 0.00 | 1210.30 | 0.00 | 0.00% | 3499 | 1,675,750 | 2,030,107,986 |
| AUSTINLAZ | 4.45 | 4.45 | 0.00 | 0.00 | 4.45 | 0.00 | 0.00% | 189 | 408,002 | 1,727,948 |
| BERGER | 71.80 | 71.80 | 75.90 | 75.90 | 75.90 | 4.10 | 5.71% | 423 | 503,503 | 36,450,397 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 1189 | 115,022 | 56,417,610 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 5584 | 1,738,895 | 515,767,097 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 2124 | 312,051 | 247,877,834 |
| CADBURY | 69.95 | 69.95 | 0.00 | 0.00 | 69.95 | 0.00 | 0.00% | 1470 | 1,030,284 | 71,292,508 |
| CAP | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 150 | 263,463 | 23,899,914 |
| CAVERTON | 6.30 | 6.30 | 0.00 | 0.00 | 6.30 | 0.00 | 0.00% | 259 | 1,249,753 | 7,750,075 |
| CHAMPION | 16.25 | 16.25 | 16.30 | 16.30 | 16.30 | 0.05 | 0.31% | 458 | 873,956 | 14,013,813 |
| CHAMS | 4.02 | 4.00 | 4.20 | 3.81 | 4.00 | (0.02) | -0.50% | 1431 | 21,347,258 | 85,911,722 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 35 | 38,016 | 471,153 |
| CILEASING | 6.95 | 6.95 | 0.00 | 0.00 | 6.95 | 0.00 | 0.00% | 196 | 920,541 | 6,144,432 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 55 | 22,051 | 2,475,122 |
| CONHALLPLC | 4.98 | 4.98 | 4.50 | 4.50 | 4.50 | (0.48) | -9.64% | 166 | 1,443,239 | 6,902,132 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 662 | 71,887 | 13,828,391 |
| CORNERST | 5.79 | 5.79 | 5.97 | 5.90 | 5.97 | 0.18 | 3.11% | 138 | 1,634,231 | 9,652,985 |
| CUSTODIAN | 78.50 | 78.50 | 0.00 | 0.00 | 78.50 | 0.00 | 0.00% | 423 | 1,360,334 | 103,936,228 |
| CUTIX | 3.49 | 3.49 | 3.55 | 3.45 | 3.50 | 0.01 | 0.29% | 775 | 9,432,533 | 33,043,376 |
| CWG | 21.80 | 21.80 | 0.00 | 0.00 | 21.80 | 0.00 | 0.00% | 976 | 3,709,392 | 76,725,681 |
| DAARCOMM | 1.85 | 1.85 | 2.01 | 1.99 | 2.01 | 0.16 | 8.65% | 1264 | 3,677,575 | 7,247,760 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 4886 | 4,163,243 | 3,292,751,309 |
| DANGSUGAR | 72.95 | 72.95 | 73.00 | 73.00 | 73.00 | 0.05 | 0.07% | 3956 | 2,358,333 | 171,279,985 |
| DEAPCAP | 6.45 | 6.45 | 6.00 | 5.91 | 5.91 | (0.54) | -8.37% | 362 | 1,985,431 | 11,933,626 |
| ELLAHLAKES | 12.10 | 12.10 | 11.90 | 11.80 | 11.85 | (0.25) | -2.07% | 997 | 13,957,437 | 165,485,660 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 4 | 2,370 | 94,800 |
| ETERNA | 36.90 | 36.90 | 0.00 | 0.00 | 36.90 | 0.00 | 0.00% | 699 | 1,128,200 | 43,867,509 |
| ETI | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 277 | 1,143,963 | 52,088,146 |
| ETRANZACT | 19.60 | 19.60 | 20.00 | 20.00 | 20.00 | 0.40 | 2.04% | 550 | 1,565,086 | 31,970,492 |
| EUNISELL | 143.95 | 143.95 | 0.00 | 0.00 | 143.95 | 0.00 | 0.00% | 107 | 16,542 | 2,143,843 |
| FCMB | 12.85 | 12.85 | 13.00 | 12.90 | 12.90 | 0.05 | 0.39% | 2075 | 26,090,770 | 337,203,803 |
| FIDELITYBK | 19.15 | 19.15 | 19.85 | 19.30 | 19.70 | 0.55 | 2.87% | 1548 | 7,493,650 | 146,677,424 |
| FIDSON | 105.35 | 105.35 | 0.00 | 0.00 | 105.35 | 0.00 | 0.00% | 2796 | 1,496,566 | 144,072,585 |
| FIRSTHOLDCO | 53.00 | 53.00 | 53.60 | 52.00 | 53.60 | 0.60 | 1.13% | 1253 | 9,247,659 | 487,938,662 |
| FTGINSURE | 1.27 | 1.27 | 1.39 | 1.34 | 1.39 | 0.12 | 9.45% | 556 | 15,975,266 | 21,958,115 |
| FTNCOCOA | 6.15 | 6.15 | 6.00 | 5.75 | 6.00 | (0.15) | -2.44% | 541 | 3,179,531 | 18,922,170 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 232 | 21,605 | 22,196,977 |
| GTCO | 114.35 | 114.35 | 117.00 | 105.00 | 105.00 | (9.35) | -8.18% | 6566 | 31,100,383 | 3,586,160,354 |
| GUINEAINS | 1.33 | 1.33 | 1.29 | 1.20 | 1.24 | (0.09) | -6.77% | 320 | 6,910,003 | 8,564,610 |
| GUINNESS | 423.20 | 423.20 | 0.00 | 0.00 | 423.20 | 0.00 | 0.00% | 1220 | 369,517 | 143,450,990 |
| HMCALL | 4.10 | 4.10 | 0.00 | 0.00 | 4.10 | 0.00 | 0.00% | 98 | 197,060 | 792,950 |
| HONYFLOUR | 21.00 | 21.00 | 22.00 | 21.65 | 22.00 | 1.00 | 4.76% | 1079 | 2,327,509 | 50,660,652 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 193 | 251,835 | 9,867,828 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 62 | 44,733 | 1,574,023 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 35 | 35,697 | 701,701 |
| INTBREW | 14.05 | 14.05 | 14.90 | 13.60 | 13.60 | (0.45) | -3.20% | 803 | 7,523,985 | 109,685,157 |
| INTENEGINS | 3.00 | 3.00 | 3.18 | 2.70 | 2.77 | (0.23) | -7.67% | 162 | 2,381,539 | 6,847,898 |
| JAIZBANK | 11.00 | 11.00 | 11.00 | 10.75 | 10.98 | (0.02) | -0.18% | 5766 | 16,650,236 | 182,616,750 |
| JAPAULGOLD | 3.55 | 3.55 | 3.70 | 3.50 | 3.59 | 0.04 | 1.13% | 1434 | 20,954,785 | 74,500,607 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 440 | 85,727 | 22,351,685 |
| JOHNHOLT | 11.85 | 11.85 | 13.00 | 12.00 | 13.00 | 1.15 | 9.70% | 340 | 2,251,751 | 28,495,132 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 30 | 50,177 | 328,158 |
| LASACO | 2.27 | 2.27 | 2.27 | 2.15 | 2.27 | 0.00 | 0.00% | 110 | 1,617,840 | 3,606,436 |
| LEARNAFRCA | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | (0.25) | -2.67% | 122 | 339,830 | 3,044,757 |
| LEGENDINT | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 149 | 1,334,353 | 8,022,828 |
| LINKASSURE | 1.64 | 1.64 | 1.68 | 1.64 | 1.67 | 0.03 | 1.83% | 282 | 8,042,599 | 13,384,352 |
| LIVESTOCK | 8.10 | 8.10 | 8.40 | 8.30 | 8.30 | 0.20 | 2.47% | 914 | 3,846,506 | 32,053,510 |
| LIVINGTRUST | 4.80 | 4.80 | 0.00 | 0.00 | 4.80 | 0.00 | 0.00% | 67 | 277,651 | 1,343,287 |
| MANSARD | 15.20 | 15.20 | 0.00 | 0.00 | 15.20 | 0.00 | 0.00% | 317 | 855,536 | 13,225,810 |
| MAYBAKER | 41.00 | 41.00 | 0.00 | 0.00 | 41.00 | 0.00 | 0.00% | 1228 | 808,108 | 32,222,370 |
| MBENEFIT | 4.55 | 4.55 | 4.84 | 4.50 | 4.56 | 0.01 | 0.22% | 1125 | 15,646,694 | 71,605,202 |
| MCNICHOLS | 6.15 | 6.15 | 0.00 | 0.00 | 6.15 | 0.00 | 0.00% | 301 | 1,298,382 | 7,968,519 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 402 | 249,451 | 14,064,761 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 92 | 266,297 | 4,717,570 |
| MORISON | 10.87 | 10.87 | 11.80 | 10.00 | 11.80 | 0.93 | 8.56% | 68 | 1,343,363 | 14,573,324 |
| MTNN | 758.00 | 758.00 | 741.00 | 704.00 | 709.00 | (49.00) | -6.46% | 16576 | 24,588,685 | 17,451,607,540 |
| MULTIVERSE | 16.65 | 16.65 | 0.00 | 0.00 | 16.65 | 0.00 | 0.00% | 85 | 167,551 | 2,841,509 |
| NAHCO | 174.50 | 174.50 | 0.00 | 0.00 | 174.50 | 0.00 | 0.00% | 655 | 1,309,053 | 223,099,614 |
| NASCON | 145.25 | 145.25 | 147.30 | 147.00 | 147.30 | 2.05 | 1.41% | 827 | 3,557,816 | 522,837,759 |
| NB | 75.50 | 75.50 | 76.00 | 70.00 | 70.00 | (5.50) | -7.28% | 1450 | 20,135,488 | 1,434,506,865 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 240 | 45,348 | 8,337,146 |
| NEIMETH | 10.25 | 10.25 | 10.30 | 9.75 | 10.30 | 0.05 | 0.49% | 624 | 2,838,718 | 28,673,113 |
| NEM | 33.00 | 33.00 | 33.65 | 33.15 | 33.15 | 0.15 | 0.45% | 265 | 2,003,249 | 66,933,791 |
| NESTLE | 3,395.00 | 3,395.00 | 0.00 | 0.00 | 3,395.00 | 0.00 | 0.00% | 623 | 23,562 | 71,993,691 |
| NGXGROUP | 178.50 | 178.50 | 180.00 | 180.00 | 180.00 | 1.50 | 0.84% | 4660 | 3,715,450 | 671,309,723 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 546 | 514,475 | 61,897,591 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 92 | 29,139 | 2,083,439 |
| NPFMCRFBK | 7.02 | 7.02 | 7.40 | 7.00 | 7.00 | (0.02) | -0.28% | 402 | 1,698,080 | 12,061,614 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 40 | 17,469 | 1,839,416 |
| NSLTECH | 1.32 | 1.32 | 1.42 | 1.30 | 1.42 | 0.10 | 7.58% | 1204 | 15,859,534 | 22,039,290 |
| OANDO | 47.15 | 47.15 | 50.00 | 49.80 | 50.00 | 2.85 | 6.04% | 1443 | 3,244,982 | 160,759,804 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 1836 | 260,245 | 414,665,955 |
| OMATEK | 2.36 | 2.36 | 2.49 | 2.36 | 2.39 | 0.03 | 1.27% | 356 | 4,360,002 | 10,541,940 |
| PREMPAINTS | 23.40 | 23.40 | 25.65 | 23.40 | 25.65 | 2.25 | 9.62% | 208 | 1,909,136 | 43,780,715 |
| PRESCO | 1701.10 | 1701.10 | 1871.20 | 1871.20 | 1871.20 | 170.10 | 10.00% | 1061 | 456,862 | 854,137,206 |
| PRESTIGE | 1.65 | 1.65 | 1.60 | 1.55 | 1.58 | (0.07) | -4.24% | 120 | 6,727,592 | 10,646,524 |
| PZ | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.00 | 0.00% | 840 | 3,133,134 | 236,309,313 |
| REDSTAREX | 25.70 | 25.70 | 0.00 | 0.00 | 25.70 | 0.00 | 0.00% | 125 | 130,036 | 3,061,393 |
| REGALINS | 1.16 | 1.16 | 1.20 | 1.16 | 1.20 | 0.04 | 3.45% | 179 | 5,346,103 | 6,313,402 |
| ROYALEX | 1.85 | 1.85 | 1.88 | 1.75 | 1.88 | 0.03 | 1.62% | 213 | 5,629,123 | 10,205,224 |
| RTBRISCOE | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00% | 310 | 1,939,097 | 21,470,822 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 254 | 257,584 | 5,403,762 |
| SEPLAT | 9099.90 | 9099.90 | 0.00 | 0.00 | 9099.90 | 0.00 | 0.00% | 958 | 47,729 | 431,939,932 |
| SKYAVN | 144.90 | 144.90 | 0.00 | 0.00 | 144.90 | 0.00 | 0.00% | 44 | 14,090 | 1,841,877 |
| SOVRENINS | 2.06 | 2.26 | 2.26 | 2.06 | 2.24 | 0.18 | 8.74% | 341 | 6,710,327 | 14,724,621 |
| STANBIC | 136.00 | 136.00 | 137.00 | 132.00 | 137.00 | 1.00 | 0.74% | 907 | 1,393,534 | 189,701,263 |
| STERLINGNG | 8.10 | 8.10 | 8.05 | 7.60 | 8.00 | (0.10) | -1.23% | 1031 | 10,426,060 | 82,113,877 |
| SUNUASSUR | 4.33 | 4.33 | 4.49 | 4.40 | 4.49 | 0.16 | 3.70% | 72 | 624,166 | 2,755,243 |
| TANTALIZER | 4.28 | 4.28 | 4.39 | 4.15 | 4.37 | 0.09 | 2.10% | 760 | 7,709,604 | 33,172,914 |
| TIP | 20.20 | 20.20 | 20.55 | 20.55 | 20.55 | 0.35 | 1.73% | 1055 | 3,519,711 | 73,796,363 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 144 | 112,367 | 64,723,392 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 169 | 201,217 | 39,900,565 |
| TRANSCORP | 47.00 | 47.00 | 48.05 | 48.00 | 48.05 | 1.05 | 2.23% | 886 | 2,484,609 | 120,069,956 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 187 | 132,818 | 36,697,613 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 177 | 124,922 | 560,675 |
| UACN | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 255 | 996,496 | 95,225,984 |
| UBA | 48.75 | 48.75 | 50.00 | 48.40 | 48.40 | (0.35) | -0.72% | 3866 | 114,167,924 | 5,540,720,016 |
| UCAP | 18.25 | 18.25 | 18.60 | 18.35 | 18.40 | 0.15 | 0.82% | 498 | 4,670,322 | 86,092,854 |
| UNILEVER | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00% | 496 | 465,678 | 40,592,017 |
| UNIONDICON | 14.80 | 14.80 | 0.00 | 0.00 | 14.80 | 0.00 | 0.00% | 73 | 99,124 | 1,447,963 |
| UNIVINSURE | 1.27 | 1.27 | 1.28 | 1.26 | 1.28 | 0.01 | 0.79% | 262 | 7,665,095 | 9,748,650 |
| UPDC | 5.10 | 5.10 | 5.15 | 4.90 | 5.15 | 0.05 | 0.98% | 338 | 4,541,982 | 22,752,481 |
| UPL | 5.80 | 5.80 | 6.00 | 6.00 | 6.00 | 0.20 | 3.45% | 81 | 322,461 | 1,900,650 |
| VERITASKAP | 2.14 | 2.14 | 2.14 | 2.01 | 2.14 | 0.00 | 0.00% | 508 | 18,498,565 | 38,407,696 |
| VFDGROUP | 11.55 | 11.55 | 0.00 | 0.00 | 11.55 | 0.00 | 0.00% | 457 | 1,800,705 | 21,154,459 |
| VITAFOAM | 117.00 | 117.00 | 118.00 | 118.00 | 118.00 | 1.00 | 0.85% | 832 | 616,646 | 69,589,077 |
| WAPCO | 226.50 | 226.50 | 229.30 | 227.00 | 229.30 | 2.80 | 1.24% | 3185 | 9,838,431 | 2,241,842,060 |
| WAPIC | 3.15 | 3.15 | 3.15 | 3.10 | 3.10 | (0.05) | -1.59% | 253 | 2,875,250 | 9,096,436 |
| WEMABANK | 27.00 | 27.00 | 27.00 | 26.00 | 26.10 | (0.90) | -3.33% | 1726 | 111,950,654 | 2,917,366,134 |
| ZENITHBANK | 110.00 | 110.00 | 110.00 | 105.10 | 107.50 | (2.50) | -2.27% | 8691 | 38,172,491 | 4,081,401,283 |
| ZICHIS | 8.58 | 8.58 | 9.43 | 9.43 | 9.43 | 0.85 | 9.91% | 89 | 14,005,243 | 132,069,441 |
| TOTAL TRANSACTION | 138,144 | 823,183,737 | 53,075,716,617 |
