| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 106 | 824,461 | 7,390,960 |
| ABCTRANS | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 253 | 2,139,786 | 13,263,000 |
| ACADEMY | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00% | 60 | 341,298 | 2,701,173 |
| ACCESSCORP | 26.00 | 26.00 | 26.00 | 25.85 | 25.85 | (0.15) | -1.00% | 1715 | 27,768,437 | 720,085,835 |
| AFRIPRUD | 14.60 | 14.60 | 14.50 | 13.60 | 13.60 | (1.00) | -7.00% | 236 | 1,763,359 | 24,783,683 |
| AIICO | 4.10 | 4.10 | 4.20 | 4.01 | 4.10 | 0.00 | 0.00% | 542 | 20,685,415 | 83,953,087 |
| AIRTELAFRI | 2497.00 | 2497.00 | 0.00 | 0.00 | 2497.00 | 0.00 | 0.00% | 5 | 425 | 1,167,348 |
| ALEX | 12.60 | 12.60 | 11.50 | 11.50 | 11.50 | (1.10) | -9.00% | 45 | 1,057,539 | 12,196,693 |
| ARADEL | 1260.00 | 1260.00 | 0.00 | 0.00 | 1260.00 | 0.00 | 0.00% | 919 | 1,004,323 | 1,231,138,198 |
| AUSTINLAZ | 4.41 | 4.41 | 4.85 | 4.42 | 4.42 | 0.01 | 0.00% | 195 | 4,361,168 | 20,302,338 |
| BERGER | 75.90 | 75.90 | 0.00 | 0.00 | 75.90 | 0.00 | 0.00% | 128 | 800,530 | 54,872,918 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 415 | 83,681 | 38,661,213 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 1450 | 405,451 | 122,443,923 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 725 | 130,489 | 103,566,764 |
| CADBURY | 64.60 | 64.60 | 67.20 | 64.60 | 67.20 | 2.60 | 4.00% | 461 | 815,361 | 53,385,100 |
| CAP | 99.00 | 99.00 | 99.80 | 99.80 | 99.80 | 0.80 | 1.00% | 131 | 1,144,404 | 110,674,403 |
| CAVERTON | 6.15 | 6.15 | 6.05 | 5.85 | 6.00 | (0.15) | -2.00% | 141 | 5,098,905 | 30,367,059 |
| CHAMPION | 16.00 | 16.00 | 15.55 | 15.55 | 15.55 | (0.45) | -3.00% | 172 | 948,620 | 14,603,335 |
| CHAMS | 4.05 | 4.05 | 4.39 | 3.65 | 4.39 | 0.34 | 8.00% | 786 | 38,557,892 | 151,971,392 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 33 | 40,388 | 487,748 |
| CILEASING | 6.60 | 6.60 | 6.60 | 6.50 | 6.50 | (0.10) | -2.00% | 77 | 1,922,259 | 12,678,985 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 14 | 3,060 | 370,046 |
| CONHALLPLC | 4.75 | 4.75 | 5.14 | 4.57 | 4.70 | (0.05) | -1.00% | 122 | 3,108,724 | 14,766,061 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 180 | 48,673 | 9,017,067 |
| CORNERST | 6.01 | 6.01 | 5.60 | 5.60 | 5.60 | (0.41) | -7.00% | 55 | 1,042,273 | 5,981,034 |
| CUSTODIAN | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | (2.00) | -3.00% | 244 | 1,281,351 | 96,377,976 |
| CUTIX | 3.21 | 3.21 | 3.45 | 3.17 | 3.17 | (0.04) | -1.00% | 298 | 6,164,245 | 20,012,019 |
| CWG | 22.50 | 22.50 | 22.30 | 20.65 | 21.00 | (1.50) | -7.00% | 437 | 3,288,928 | 71,271,842 |
| DAARCOMM | 1.98 | 1.98 | 2.00 | 1.87 | 1.87 | (0.11) | -6.00% | 250 | 2,046,242 | 4,060,154 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 1673 | 472,338 | 379,879,936 |
| DANGSUGAR | 68.05 | 68.05 | 66.05 | 66.00 | 66.05 | (2.00) | -3.00% | 1404 | 6,360,558 | 421,580,228 |
| DEAPCAP | 5.93 | 5.93 | 5.98 | 5.50 | 5.70 | (0.23) | -4.00% | 187 | 6,808,273 | 39,313,659 |
| ELLAHLAKES | 11.90 | 11.90 | 12.00 | 11.50 | 12.00 | 0.10 | 1.00% | 309 | 5,217,773 | 62,008,674 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 7 | 505 | 20,200 |
| ETERNA | 33.75 | 33.75 | 34.90 | 34.90 | 34.90 | 1.15 | 3.00% | 189 | 983,209 | 34,892,846 |
| ETI | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 107 | 681,561 | 31,357,845 |
| ETRANZACT | 20.70 | 20.70 | 20.40 | 20.15 | 20.15 | (0.55) | -3.00% | 194 | 964,875 | 19,848,280 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 221 | 288,834 | 44,726,254 |
| FCMB | 12.00 | 12.00 | 12.05 | 11.80 | 11.80 | (0.20) | -2.00% | 705 | 11,191,626 | 134,032,889 |
| FIDELITYBK | 19.00 | 19.00 | 19.30 | 19.00 | 19.00 | 0.00 | 0.00% | 760 | 12,881,923 | 245,908,762 |
| FIDSON | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 925 | 1,089,202 | 104,024,663 |
| FIRSTHOLDCO | 51.00 | 51.00 | 50.25 | 50.00 | 50.00 | (1.00) | -2.00% | 564 | 4,846,687 | 243,230,623 |
| FTGINSURE | 1.27 | 1.27 | 1.27 | 1.15 | 1.23 | (0.04) | -3.00% | 219 | 16,621,159 | 19,715,979 |
| FTNCOCOA | 5.90 | 5.90 | 5.92 | 5.92 | 5.92 | 0.02 | 0.00% | 246 | 1,164,811 | 6,812,460 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 47 | 2,077 | 2,133,910 |
| GTCO | 114.95 | 114.95 | 114.50 | 112.65 | 112.65 | (2.30) | -2.00% | 2133 | 24,567,244 | 2,774,694,145 |
| GUINEAINS | 1.30 | 1.30 | 1.24 | 1.18 | 1.18 | (0.12) | -9.00% | 124 | 2,283,173 | 2,793,175 |
| GUINNESS | 423.20 | 423.20 | 0.00 | 0.00 | 423.20 | 0.00 | 0.00% | 224 | 86,446 | 33,962,598 |
| HMCALL | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | (0.10) | -2.00% | 53 | 563,848 | 2,261,921 |
| HONYFLOUR | 21.50 | 21.50 | 20.95 | 20.95 | 20.95 | (0.55) | -3.00% | 437 | 1,971,697 | 39,893,133 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 76 | 91,955 | 3,295,827 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 26 | 23,819 | 804,830 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 22 | 87,570 | 1,644,848 |
| INTBREW | 14.00 | 14.00 | 14.00 | 13.70 | 14.00 | 0.00 | 0.00% | 134 | 1,228,495 | 17,064,405 |
| INTENEGINS | 2.95 | 2.95 | 3.24 | 3.23 | 3.23 | 0.28 | 9.00% | 283 | 3,895,422 | 12,537,378 |
| JAIZBANK | 10.40 | 10.40 | 10.49 | 10.00 | 10.00 | (0.40) | -4.00% | 2006 | 12,872,679 | 130,795,728 |
| JAPAULGOLD | 3.41 | 3.41 | 3.50 | 3.41 | 3.50 | 0.09 | 3.00% | 444 | 14,949,711 | 52,009,885 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 215 | 280,756 | 74,906,360 |
| JOHNHOLT | 18.25 | 18.25 | 17.15 | 17.15 | 17.15 | (1.10) | -6.00% | 130 | 906,853 | 15,550,288 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 6 | 6,000 | 39,240 |
| LASACO | 2.25 | 2.25 | 2.35 | 2.03 | 2.03 | (0.22) | -10.00% | 141 | 26,435,775 | 54,558,273 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 66 | 237,102 | 2,042,761 |
| LEGENDINT | 6.85 | 6.85 | 7.25 | 6.18 | 6.18 | (0.67) | -10.00% | 197 | 5,637,565 | 36,891,022 |
| LINKASSURE | 1.65 | 1.65 | 1.61 | 1.55 | 1.55 | (0.10) | -6.00% | 84 | 3,478,432 | 5,489,758 |
| LIVESTOCK | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | (0.30) | -4.00% | 173 | 1,080,267 | 7,368,775 |
| LIVINGTRUST | 4.80 | 4.80 | 0.00 | 0.00 | 4.80 | 0.00 | 0.00% | 39 | 344,684 | 1,553,293 |
| MANSARD | 15.80 | 15.80 | 15.97 | 15.21 | 15.21 | (0.59) | -4.00% | 203 | 2,206,265 | 34,127,249 |
| MAYBAKER | 38.00 | 38.00 | 0.00 | 0.00 | 38.00 | 0.00 | 0.00% | 491 | 788,842 | 30,743,010 |
| MBENEFIT | 4.54 | 4.54 | 4.50 | 4.09 | 4.09 | (0.45) | -10.00% | 602 | 19,627,986 | 82,581,120 |
| MCNICHOLS | 8.08 | 8.08 | 7.60 | 7.31 | 7.31 | (0.77) | -10.00% | 195 | 2,599,554 | 19,485,826 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 132 | 171,703 | 9,529,216 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 31 | 28,976 | 503,245 |
| MORISON | 11.80 | 11.80 | 0.00 | 0.00 | 11.80 | 0.00 | 0.00% | 13 | 25,599 | 282,155 |
| MTNN | 718.00 | 718.00 | 760.00 | 760.00 | 760.00 | 42.00 | 6.00% | 4186 | 12,065,745 | 9,075,749,085 |
| MULTIVERSE | 16.70 | 16.70 | 18.35 | 18.35 | 18.35 | 1.65 | 10.00% | 31 | 288,820 | 5,299,847 |
| NAHCO | 189.90 | 189.90 | 204.45 | 193.00 | 193.00 | 3.10 | 2.00% | 621 | 2,175,728 | 429,438,799 |
| NASCON | 152.00 | 152.00 | 0.00 | 0.00 | 152.00 | 0.00 | 0.00% | 301 | 594,427 | 89,545,993 |
| NB | 71.00 | 71.00 | 73.00 | 71.00 | 73.00 | 2.00 | 3.00% | 520 | 4,420,519 | 314,894,537 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 54 | 15,981 | 2,880,044 |
| NEIMETH | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | (0.10) | -1.00% | 174 | 943,463 | 9,536,326 |
| NEM | 33.70 | 33.70 | 31.90 | 31.90 | 31.90 | (1.80) | -5.00% | 197 | 1,903,689 | 61,287,966 |
| NESTLE | 3,395.00 | 3,395.00 | 0.00 | 0.00 | 3,395.00 | 0.00 | 0.00% | 177 | 392,064 | 1,197,951,558 |
| NGXGROUP | 173.00 | 173.00 | 165.00 | 165.00 | 165.00 | (8.00) | -5.00% | 1631 | 7,654,727 | 1,255,715,619 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 108 | 71,822 | 9,007,231 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 35 | 144,069 | 10,300,934 |
| NPFMCRFBK | 7.00 | 6.80 | 6.80 | 6.30 | 6.30 | (0.70) | -10.00% | 235 | 6,424,260 | 40,922,221 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 20 | 19,030 | 1,954,009 |
| NSLTECH | 1.17 | 1.17 | 1.17 | 1.06 | 1.06 | (0.11) | -9.00% | 608 | 59,330,961 | 63,754,630 |
| OANDO | 49.45 | 50.15 | 51.50 | 50.00 | 50.00 | 0.55 | 1.00% | 867 | 6,570,838 | 333,277,539 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 501 | 71,884 | 114,526,279 |
| OMATEK | 2.30 | 2.30 | 2.39 | 2.18 | 2.20 | (0.10) | -4.00% | 155 | 2,164,715 | 4,965,332 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 181 | 333,482 | 13,112,168 |
| PRESCO | 1980.00 | 1980.00 | 0.00 | 0.00 | 1980.00 | 0.00 | 0.00% | 735 | 375,451 | 709,405,711 |
| PRESTIGE | 1.53 | 1.53 | 1.53 | 1.46 | 1.53 | 0.00 | 0.00% | 66 | 1,999,013 | 2,986,231 |
| PZ | 78.40 | 78.40 | 86.20 | 79.70 | 82.00 | 3.60 | 5.00% | 657 | 6,820,114 | 558,706,160 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 20 | 71,633 | 1,815,897 |
| REGALINS | 1.11 | 1.11 | 1.14 | 1.12 | 1.14 | 0.03 | 3.00% | 61 | 1,310,060 | 1,495,977 |
| ROYALEX | 1.74 | 1.74 | 1.72 | 1.60 | 1.64 | (0.10) | -6.00% | 103 | 4,395,887 | 7,220,636 |
| RTBRISCOE | 10.71 | 10.71 | 9.69 | 9.65 | 9.65 | (1.06) | -10.00% | 207 | 3,618,668 | 35,555,963 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 46 | 68,282 | 1,392,953 |
| SEPLAT | 9099.90 | 9099.90 | 0.00 | 0.00 | 9099.90 | 0.00 | 0.00% | 353 | 23,614 | 218,911,968 |
| SKYAVN | 158.95 | 158.95 | 143.10 | 143.10 | 143.10 | (15.85) | -10.00% | 100 | 1,004,801 | 148,677,058 |
| SOVRENINS | 2.18 | 2.18 | 2.17 | 2.07 | 2.17 | (0.01) | 0.00% | 114 | 2,910,155 | 6,211,736 |
| STANBIC | 133.10 | 133.10 | 0.00 | 0.00 | 133.10 | 0.00 | 0.00% | 293 | 1,603,016 | 211,886,267 |
| STERLINGNG | 7.65 | 7.65 | 7.95 | 7.50 | 7.50 | (0.15) | -2.00% | 408 | 12,624,217 | 97,371,857 |
| SUNUASSUR | 4.65 | 4.65 | 0.00 | 0.00 | 4.65 | 0.00 | 0.00% | 41 | 311,095 | 1,330,873 |
| TANTALIZER | 4.25 | 4.25 | 4.30 | 4.23 | 4.30 | 0.05 | 1.00% | 240 | 8,562,213 | 36,744,197 |
| TIP | 21.70 | 21.70 | 21.55 | 20.30 | 21.00 | (0.70) | -3.00% | 733 | 6,590,932 | 137,275,175 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 104 | 550,791 | 317,255,616 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 82 | 11,984 | 2,282,861 |
| TRANSCORP | 48.00 | 48.00 | 48.35 | 48.35 | 48.35 | 0.35 | 1.00% | 393 | 1,879,864 | 90,254,900 |
| TRANSEXPR | 2.84 | 2.84 | 0.00 | 0.00 | 2.84 | 0.00 | 0.00% | 1 | 1,953 | 6,093 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 53 | 618,390 | 170,861,157 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 33 | 93,759 | 382,882 |
| UACN | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 174 | 274,765 | 26,013,335 |
| UBA | 46.75 | 46.75 | 46.75 | 46.00 | 46.40 | (0.35) | -1.00% | 1774 | 15,798,687 | 733,895,283 |
| UCAP | 18.35 | 18.35 | 18.80 | 17.50 | 18.35 | 0.00 | 0.00% | 368 | 7,731,688 | 141,088,880 |
| UNILEVER | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.00 | 0.00% | 306 | 914,272 | 84,500,172 |
| UNIONDICON | 14.40 | 14.40 | 0.00 | 0.00 | 14.40 | 0.00 | 0.00% | 38 | 135,564 | 1,884,478 |
| UNIVINSURE | 1.22 | 1.22 | 1.25 | 1.22 | 1.22 | 0.00 | 0.00% | 116 | 4,014,832 | 4,960,409 |
| UPDC | 4.90 | 4.90 | 0.00 | 0.00 | 4.90 | 0.00 | 0.00% | 133 | 894,407 | 4,352,492 |
| UPL | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00% | 49 | 206,172 | 1,048,847 |
| VERITASKAP | 2.02 | 2.02 | 2.10 | 1.98 | 2.09 | 0.07 | 3.00% | 301 | 22,994,409 | 45,865,056 |
| VFDGROUP | 11.90 | 11.90 | 11.80 | 11.30 | 11.50 | (0.40) | -3.00% | 272 | 103,560,399 | 1,191,052,398 |
| VITAFOAM | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00% | 264 | 422,942 | 45,117,786 |
| WAPCO | 216.70 | 216.70 | 224.00 | 216.60 | 219.90 | 3.20 | 1.00% | 1316 | 7,223,286 | 1,577,147,335 |
| WAPIC | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | (0.07) | -2.00% | 121 | 1,012,967 | 3,119,384 |
| WEMABANK | 26.30 | 26.30 | 26.40 | 26.00 | 26.00 | (0.30) | -1.00% | 572 | 184,132,655 | 4,788,368,738 |
| ZENITHBANK | 100.05 | 100.05 | 100.00 | 95.55 | 95.80 | (4.25) | -4.00% | 3112 | 24,066,107 | 2,366,286,054 |
| ZICHIS | 15.16 | 16.49 | 16.49 | 13.65 | 13.65 | (1.51) | -10.00% | 1655 | 22,000,074 | 320,061,326 |
| TOTAL TRANSACTION | 3,836 | 3,115,358 | 639,715,947 |
