| 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% | 76 | 165,190 | 1,492,459 |
| ABCTRANS | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 197 | 552,426 | 3,398,263 |
| ACADEMY | 8.75 | 8.75 | 0.00 | 0.00 | 8.75 | 0.00 | 0.00% | 49 | 172,258 | 1,363,220 |
| ACCESSCORP | 25.85 | 26.00 | 26.10 | 25.95 | 26.00 | 0.15 | 0.58% | 1843 | 62,885,424 | 1,635,491,713 |
| AFRIPRUD | 13.60 | 13.60 | 14.00 | 14.00 | 14.00 | 0.40 | 2.94% | 208 | 1,275,648 | 17,809,131 |
| AIICO | 4.10 | 4.10 | 4.20 | 4.05 | 4.18 | 0.08 | 1.95% | 478 | 19,334,686 | 79,403,764 |
| AIRTELAFRI | 2497.00 | 2497.00 | 0.00 | 0.00 | 2497.00 | 0.00 | 0.00% | 3 | 131 | 359,818 |
| ALEX | 11.50 | 11.50 | 10.85 | 10.55 | 10.55 | (0.95) | -8.26% | 51 | 363,888 | 3,910,058 |
| ARADEL | 1260.00 | 1260.00 | 0.00 | 0.00 | 1260.00 | 0.00 | 0.00% | 893 | 1,113,346 | 1,359,897,208 |
| AUSTINLAZ | 4.42 | 4.42 | 4.60 | 4.43 | 4.43 | 0.01 | 0.23% | 112 | 1,396,835 | 6,351,515 |
| BERGER | 75.90 | 75.90 | 0.00 | 0.00 | 75.90 | 0.00 | 0.00% | 105 | 401,623 | 27,495,941 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 551 | 200,339 | 91,538,614 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 1258 | 583,906 | 173,589,228 |
| BUAFOODS | 798.00 | 798.00 | 0.00 | 0.00 | 798.00 | 0.00 | 0.00% | 659 | 133,306 | 105,126,846 |
| CADBURY | 67.20 | 67.20 | 0.00 | 0.00 | 67.20 | 0.00 | 0.00% | 435 | 699,075 | 46,784,642 |
| CAP | 99.80 | 99.80 | 0.00 | 0.00 | 99.80 | 0.00 | 0.00% | 85 | 106,984 | 9,998,590 |
| CAVERTON | 6.00 | 6.00 | 6.40 | 6.30 | 6.40 | 0.40 | 6.67% | 162 | 2,524,098 | 15,928,957 |
| CHAMPION | 15.55 | 15.55 | 15.05 | 15.05 | 15.05 | (0.50) | -3.22% | 169 | 972,152 | 14,587,354 |
| CHAMS | 4.39 | 4.39 | 4.08 | 3.96 | 3.96 | (0.43) | -9.79% | 567 | 15,862,075 | 63,583,220 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 27 | 48,400 | 603,033 |
| CILEASING | 6.50 | 6.50 | 7.00 | 6.85 | 6.95 | 0.45 | 6.92% | 88 | 876,862 | 6,035,502 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 6 | 603 | 70,023 |
| CONHALLPLC | 4.70 | 4.70 | 4.63 | 4.62 | 4.62 | (0.08) | -1.70% | 82 | 1,325,579 | 6,173,543 |
| CONOIL | 204.40 | 204.40 | 0.00 | 0.00 | 204.40 | 0.00 | 0.00% | 150 | 60,109 | 11,207,495 |
| CORNERST | 5.60 | 5.60 | 5.47 | 5.41 | 5.42 | (0.18) | -3.21% | 83 | 2,308,468 | 12,674,831 |
| CUSTODIAN | 75.00 | 75.00 | 73.50 | 71.10 | 73.50 | (1.50) | -2.00% | 400 | 4,514,446 | 321,971,350 |
| CUTIX | 3.17 | 3.17 | 3.32 | 3.19 | 3.19 | 0.02 | 0.63% | 277 | 4,251,195 | 13,715,039 |
| CWG | 21.00 | 21.00 | 21.80 | 20.35 | 20.70 | (0.30) | -1.43% | 332 | 1,917,916 | 40,260,634 |
| DAARCOMM | 1.87 | 1.87 | 1.90 | 1.81 | 1.90 | 0.03 | 1.60% | 177 | 1,885,816 | 3,562,686 |
| DANGCEM | 810.00 | 810.00 | 0.00 | 0.00 | 810.00 | 0.00 | 0.00% | 1519 | 192,085 | 154,681,776 |
| DANGSUGAR | 66.05 | 66.05 | 66.10 | 65.00 | 65.00 | (1.05) | -1.59% | 1352 | 3,144,119 | 207,070,991 |
| DEAPCAP | 5.70 | 5.70 | 5.65 | 5.45 | 5.65 | (0.05) | -0.88% | 177 | 3,109,836 | 17,206,631 |
| ELLAHLAKES | 12.00 | 12.00 | 12.00 | 11.90 | 11.95 | (0.05) | -0.42% | 312 | 6,403,004 | 76,391,366 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 12 | 14,085 | 548,171 |
| ETERNA | 34.90 | 34.90 | 0.00 | 0.00 | 34.90 | 0.00 | 0.00% | 166 | 615,876 | 22,165,501 |
| ETI | 46.00 | 46.00 | 0.00 | 0.00 | 46.00 | 0.00 | 0.00% | 124 | 898,249 | 41,756,202 |
| ETRANZACT | 20.15 | 20.15 | 0.00 | 0.00 | 20.15 | 0.00 | 0.00% | 147 | 443,596 | 8,565,777 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 93 | 88,817 | 13,795,076 |
| FCMB | 11.80 | 11.80 | 12.20 | 11.80 | 12.10 | 0.30 | 2.54% | 581 | 6,723,351 | 81,015,651 |
| FIDELITYBK | 19.00 | 19.00 | 19.35 | 19.00 | 19.25 | 0.25 | 1.32% | 637 | 7,528,335 | 144,208,986 |
| FIDSON | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 861 | 420,504 | 38,566,531 |
| FIRSTHOLDCO | 50.00 | 50.00 | 51.90 | 50.00 | 50.00 | 0.00 | 0.00% | 479 | 59,431,140 | 2,972,826,190 |
| FTGINSURE | 1.23 | 1.23 | 1.28 | 1.11 | 1.12 | (0.11) | -8.94% | 194 | 15,536,325 | 17,847,077 |
| FTNCOCOA | 5.92 | 5.92 | 5.50 | 5.33 | 5.33 | (0.59) | -9.97% | 287 | 4,035,009 | 22,535,095 |
| GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00% | 55 | 2,604 | 2,675,350 |
| GTCO | 112.65 | 123.90 | 123.90 | 117.00 | 120.95 | 8.30 | 7.37% | 4223 | 73,660,224 | 8,967,262,838 |
| GUINEAINS | 1.18 | 1.18 | 1.20 | 1.13 | 1.13 | (0.05) | -4.24% | 132 | 6,864,906 | 8,032,749 |
| GUINNESS | 423.20 | 423.20 | 0.00 | 0.00 | 423.20 | 0.00 | 0.00% | 242 | 899,753 | 343,884,920 |
| HMCALL | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0.00 | 0.00% | 32 | 64,734 | 252,054 |
| HONYFLOUR | 20.95 | 20.95 | 0.00 | 0.00 | 20.95 | 0.00 | 0.00% | 370 | 1,048,226 | 21,209,551 |
| IKEJAHOTEL | 39.00 | 39.00 | 0.00 | 0.00 | 39.00 | 0.00 | 0.00% | 77 | 114,837 | 4,092,822 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 25 | 26,747 | 909,057 |
| INFINITY | 19.00 | 19.00 | 0.00 | 0.00 | 19.00 | 0.00 | 0.00% | 17 | 14,582 | 299,313 |
| INTBREW | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00% | 120 | 535,776 | 7,401,504 |
| INTENEGINS | 3.23 | 3.23 | 3.55 | 3.30 | 3.55 | 0.32 | 9.91% | 286 | 3,987,668 | 13,988,715 |
| JAIZBANK | 10.00 | 10.00 | 10.38 | 9.00 | 9.30 | (0.70) | -7.00% | 2345 | 15,122,754 | 145,554,703 |
| JAPAULGOLD | 3.50 | 3.50 | 3.50 | 3.35 | 3.42 | (0.08) | -2.29% | 430 | 10,897,642 | 37,628,885 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 193 | 322,301 | 84,831,716 |
| JOHNHOLT | 17.15 | 17.15 | 0.00 | 0.00 | 17.15 | 0.00 | 0.00% | 66 | 332,863 | 5,142,733 |
| JULI | 7.26 | 7.26 | 0.00 | 0.00 | 7.26 | 0.00 | 0.00% | 5 | 7,808 | 51,064 |
| LASACO | 2.03 | 2.03 | 2.23 | 2.05 | 2.05 | 0.02 | 0.99% | 143 | 5,324,442 | 11,148,760 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 35 | 119,169 | 1,015,373 |
| LEGENDINT | 6.18 | 6.18 | 6.00 | 5.76 | 5.76 | (0.42) | -6.80% | 177 | 7,580,965 | 44,720,259 |
| LINKASSURE | 1.55 | 1.55 | 1.54 | 1.40 | 1.50 | (0.05) | -3.23% | 111 | 8,040,719 | 11,651,738 |
| LIVESTOCK | 6.70 | 6.70 | 0.00 | 0.00 | 6.70 | 0.00 | 0.00% | 145 | 655,831 | 4,495,529 |
| LIVINGTRUST | 4.80 | 4.80 | 0.00 | 0.00 | 4.80 | 0.00 | 0.00% | 33 | 138,069 | 613,038 |
| MANSARD | 15.21 | 15.21 | 16.00 | 13.69 | 16.00 | 0.79 | 5.19% | 243 | 4,057,781 | 59,732,640 |
| MAYBAKER | 38.00 | 38.00 | 34.55 | 34.20 | 34.30 | (3.70) | -9.74% | 605 | 2,566,601 | 88,947,608 |
| MBENEFIT | 4.09 | 4.15 | 4.49 | 3.73 | 4.40 | 0.31 | 7.58% | 585 | 31,392,871 | 128,701,545 |
| MCNICHOLS | 7.31 | 7.31 | 7.20 | 6.70 | 6.70 | (0.61) | -8.34% | 126 | 2,109,918 | 14,342,948 |
| MECURE | 61.50 | 61.50 | 0.00 | 0.00 | 61.50 | 0.00 | 0.00% | 84 | 89,339 | 4,946,193 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 34 | 82,993 | 1,412,101 |
| MORISON | 11.80 | 11.80 | 0.00 | 0.00 | 11.80 | 0.00 | 0.00% | 16 | 18,624 | 207,609 |
| MTNN | 760.00 | 760.00 | 0.00 | 0.00 | 760.00 | 0.00 | 0.00% | 4031 | 1,569,910 | 1,142,133,673 |
| MULTIVERSE | 18.35 | 18.35 | 0.00 | 0.00 | 18.35 | 0.00 | 0.00% | 169 | 186,503 | 3,564,024 |
| NAHCO | 193.00 | 193.00 | 193.00 | 189.95 | 189.95 | (3.05) | -1.58% | 651 | 2,113,399 | 393,028,744 |
| NASCON | 152.00 | 152.00 | 0.00 | 0.00 | 152.00 | 0.00 | 0.00% | 288 | 416,363 | 62,035,888 |
| NB | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | (1.00) | -1.37% | 526 | 6,329,685 | 454,347,380 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 68 | 51,144 | 9,178,386 |
| NEIMETH | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | (0.10) | -0.99% | 201 | 2,082,507 | 20,855,832 |
| NEM | 31.90 | 31.90 | 31.90 | 30.00 | 31.90 | 0.00 | 0.00% | 177 | 1,544,998 | 48,280,206 |
| NESTLE | 3,395.00 | 3,395.00 | 3055.50 | 3055.50 | 3,055.50 | (339.50) | -10.00% | 158 | 204,527 | 624,932,252 |
| NGXGROUP | 165.00 | 165.00 | 0.00 | 0.00 | 165.00 | 0.00 | 0.00% | 1344 | 1,629,893 | 268,948,235 |
| NIDF | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 110 | 220,492 | 27,112,250 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 25 | 3,324 | 237,666 |
| NPFMCRFBK | 6.30 | 6.30 | 6.20 | 5.85 | 6.19 | (0.11) | -1.75% | 175 | 2,190,301 | 13,207,837 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 23 | 13,054 | 1,347,224 |
| NSLTECH | 1.06 | 1.10 | 1.11 | 1.00 | 1.02 | (0.04) | -3.77% | 538 | 49,479,030 | 51,572,225 |
| OANDO | 50.00 | 50.00 | 49.95 | 49.60 | 49.60 | (0.40) | -0.80% | 665 | 3,677,170 | 180,453,947 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 595 | 186,640 | 296,499,738 |
| OMATEK | 2.20 | 2.20 | 2.19 | 1.98 | 1.98 | (0.22) | -10.00% | 204 | 12,535,171 | 25,911,141 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 156 | 359,029 | 12,852,534 |
| PRESCO | 1980.00 | 1980.00 | 0.00 | 0.00 | 1980.00 | 0.00 | 0.00% | 696 | 159,536 | 291,866,940 |
| PRESTIGE | 1.53 | 1.53 | 1.42 | 1.40 | 1.42 | (0.11) | -7.19% | 45 | 834,987 | 1,200,089 |
| PZ | 82.00 | 82.00 | 84.30 | 79.55 | 83.00 | 1.00 | 1.22% | 542 | 6,107,858 | 492,033,226 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 23 | 102,503 | 2,599,008 |
| REGALINS | 1.14 | 1.14 | 1.19 | 1.06 | 1.06 | (0.08) | -7.02% | 151 | 7,847,121 | 8,609,987 |
| ROYALEX | 1.64 | 1.64 | 1.70 | 1.49 | 1.49 | (0.15) | -9.15% | 111 | 5,582,449 | 9,049,313 |
| RTBRISCOE | 9.65 | 9.65 | 10.55 | 10.50 | 10.50 | 0.85 | 8.81% | 170 | 2,179,165 | 22,381,157 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 46 | 43,724 | 929,062 |
| SEPLAT | 9099.90 | 9099.90 | 0.00 | 0.00 | 9099.90 | 0.00 | 0.00% | 368 | 10,744 | 100,145,519 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 87 | 450,176 | 58,269,719 |
| SOVRENINS | 2.17 | 2.17 | 2.07 | 1.96 | 1.97 | (0.20) | -9.22% | 193 | 8,459,995 | 16,894,508 |
| STANBIC | 133.10 | 133.10 | 0.00 | 0.00 | 133.10 | 0.00 | 0.00% | 300 | 1,739,972 | 232,833,662 |
| STERLINGNG | 7.50 | 7.30 | 8.00 | 7.30 | 8.00 | 0.50 | 6.67% | 467 | 35,054,284 | 274,176,812 |
| SUNUASSUR | 4.65 | 4.65 | 0.00 | 0.00 | 4.65 | 0.00 | 0.00% | 29 | 169,691 | 718,131 |
| TANTALIZER | 4.30 | 4.30 | 4.31 | 4.00 | 4.25 | (0.05) | -1.16% | 310 | 9,235,720 | 38,226,288 |
| TIP | 21.00 | 21.00 | 20.30 | 19.00 | 19.00 | (2.00) | -9.52% | 859 | 6,191,522 | 125,674,333 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 76 | 16,958 | 9,767,808 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 79 | 106,215 | 19,601,239 |
| TRANSCORP | 48.35 | 48.35 | 48.00 | 47.20 | 48.00 | (0.35) | -0.72% | 367 | 1,635,218 | 77,985,381 |
| TRANSPOWER | 306.90 | 306.90 | 0.00 | 0.00 | 306.90 | 0.00 | 0.00% | 49 | 14,539 | 4,017,126 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 26 | 71,189 | 285,768 |
| UACN | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 0.00 | 0.00% | 182 | 262,783 | 24,126,633 |
| UBA | 46.40 | 46.40 | 46.85 | 45.95 | 46.15 | (0.25) | -0.54% | 2000 | 34,779,591 | 1,609,756,618 |
| UCAP | 18.35 | 18.35 | 18.30 | 18.10 | 18.10 | (0.25) | -1.36% | 315 | 3,313,870 | 60,186,220 |
| UNILEVER | 94.00 | 94.00 | 0.00 | 0.00 | 94.00 | 0.00 | 0.00% | 255 | 491,739 | 46,137,661 |
| UNIONDICON | 14.40 | 14.40 | 0.00 | 0.00 | 14.40 | 0.00 | 0.00% | 31 | 83,354 | 1,182,877 |
| UNIVINSURE | 1.22 | 1.22 | 1.32 | 1.22 | 1.22 | 0.00 | 0.00% | 142 | 5,165,846 | 6,426,976 |
| UPDC | 4.90 | 4.90 | 4.90 | 4.65 | 4.65 | (0.25) | -5.10% | 131 | 3,079,998 | 14,629,892 |
| UPL | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00% | 30 | 39,212 | 207,114 |
| VERITASKAP | 2.09 | 2.09 | 2.09 | 1.96 | 2.00 | (0.09) | -4.31% | 255 | 22,580,522 | 45,479,621 |
| VFDGROUP | 11.50 | 11.50 | 11.50 | 11.20 | 11.45 | (0.05) | -0.43% | 222 | 21,514,660 | 247,035,515 |
| VITAFOAM | 118.00 | 118.00 | 0.00 | 0.00 | 118.00 | 0.00 | 0.00% | 258 | 972,197 | 103,342,838 |
| WAPCO | 219.90 | 219.90 | 220.00 | 220.00 | 220.00 | 0.10 | 0.05% | 1023 | 2,165,584 | 473,492,893 |
| WAPIC | 3.10 | 3.10 | 3.00 | 2.91 | 3.00 | (0.10) | -3.23% | 138 | 1,635,550 | 4,944,090 |
| WEMABANK | 26.00 | 26.00 | 26.85 | 26.05 | 26.10 | 0.10 | 0.38% | 652 | 77,753,377 | 2,026,467,289 |
| ZENITHBANK | 95.80 | 95.80 | 105.00 | 102.50 | 103.00 | 7.20 | 7.52% | 3308 | 49,728,437 | 5,152,240,589 |
| ZICHIS | 13.65 | 13.65 | 13.00 | 12.29 | 12.97 | (0.68) | -4.98% | 737 | 8,491,505 | 106,614,138 |
| VSPBONDETF | 325.99 | 324.99 | 357.00 | 308.00 | 330.00 | 4.01 | 1.23% | 165 | 51,498 | 16,830,479 |
| TOTAL TRANSACTION | 2,658 | 1,520,651 | 340,483,561 |
