| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.10 | 8.10 | 7.30 | 7.30 | 7.30 | (0.80) | -9.88% | 141 | 2,361,829 | 17,241,352 |
| ABCTRANS | 6.24 | 6.24 | 0.00 | 0.00 | 6.24 | 0.00 | 0.00% | 288 | 798,361 | 4,595,488 |
| ACADEMY | 7.65 | 7.65 | 7.00 | 7.00 | 7.00 | (0.65) | -8.50% | 122 | 1,358,189 | 9,460,445 |
| ACCESSCORP | 29.90 | 29.90 | 32.85 | 30.00 | 32.85 | 2.95 | 9.87% | 3761 | 91,647,287 | 2,975,596,691 |
| AFRIPRUD | 14.00 | 14.00 | 14.00 | 13.00 | 13.00 | (1.00) | -7.14% | 327 | 4,533,955 | 60,194,932 |
| AIICO | 4.20 | 4.20 | 4.20 | 4.05 | 4.19 | (0.01) | -0.24% | 722 | 12,089,802 | 50,055,801 |
| AIRTELAFRI | 2746.70 | 2746.70 | 0.00 | 0.00 | 2746.70 | 0.00 | 0.00% | 3 | 22,441 | 67,800,993 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 59 | 42,479 | 435,608 |
| ARADEL | 1649.00 | 1649.00 | 1689.00 | 1640.00 | 1679.90 | 30.90 | 1.87% | 2988 | 4,010,705 | 6,696,032,012 |
| AUSTINLAZ | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 67 | 495,336 | 1,693,755 |
| BERGER | 68.35 | 68.35 | 0.00 | 0.00 | 68.35 | 0.00 | 0.00% | 192 | 170,730 | 10,771,431 |
| BETAGLAS | 498.50 | 498.50 | 0.00 | 0.00 | 498.50 | 0.00 | 0.00% | 635 | 273,162 | 131,725,794 |
| BUACEMENT | 326.70 | 326.70 | 0.00 | 0.00 | 326.70 | 0.00 | 0.00% | 1912 | 937,830 | 290,203,256 |
| BUAFOODS | 824.60 | 824.60 | 0.00 | 0.00 | 824.60 | 0.00 | 0.00% | 1170 | 171,342 | 144,653,121 |
| CADBURY | 72.00 | 72.00 | 0.00 | 0.00 | 72.00 | 0.00 | 0.00% | 426 | 647,105 | 43,364,173 |
| CAP | 95.00 | 95.00 | 0.00 | 0.00 | 95.00 | 0.00 | 0.00% | 97 | 237,130 | 23,575,584 |
| CAVERTON | 5.55 | 5.55 | 5.40 | 5.00 | 5.20 | (0.35) | -6.31% | 296 | 5,037,830 | 26,210,806 |
| CHAMPION | 14.50 | 14.50 | 14.50 | 14.10 | 14.50 | 0.00 | 0.00% | 198 | 2,418,677 | 34,998,346 |
| CHAMS | 3.60 | 3.60 | 3.60 | 3.40 | 3.46 | (0.14) | -3.89% | 904 | 14,520,737 | 50,993,420 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 19 | 11,292 | 144,236 |
| CILEASING | 6.50 | 6.50 | 6.60 | 6.60 | 6.60 | 0.10 | 1.54% | 78 | 571,451 | 3,809,720 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 15 | 74,851 | 8,618,029 |
| CONHALLPLC | 4.67 | 4.67 | 4.86 | 4.75 | 4.75 | 0.08 | 1.71% | 141 | 6,757,877 | 32,483,577 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 288 | 281,426 | 58,548,546 |
| CORNERST | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 0.00 | 0.00% | 88 | 694,566 | 3,646,735 |
| CUSTODIAN | 73.00 | 73.00 | 0.00 | 0.00 | 73.00 | 0.00 | 0.00% | 265 | 771,073 | 57,472,651 |
| CUTIX | 3.40 | 3.40 | 3.36 | 3.15 | 3.15 | (0.25) | -7.35% | 310 | 8,681,155 | 28,016,703 |
| CWG | 22.00 | 22.00 | 21.95 | 21.50 | 21.95 | (0.05) | -0.23% | 567 | 5,783,179 | 123,509,659 |
| DAARCOMM | 1.82 | 1.82 | 1.82 | 1.72 | 1.72 | (0.10) | -5.49% | 343 | 3,682,143 | 6,611,474 |
| DANGCEM | 823.00 | 823.00 | 0.00 | 0.00 | 823.00 | 0.00 | 0.00% | 2400 | 1,262,866 | 1,074,405,524 |
| DANGSUGAR | 68.00 | 68.00 | 67.00 | 66.00 | 66.00 | (2.00) | -2.94% | 1660 | 2,359,801 | 158,145,827 |
| DEAPCAP | 4.70 | 4.70 | 5.00 | 5.00 | 5.00 | 0.30 | 6.38% | 203 | 974,304 | 4,697,695 |
| ELLAHLAKES | 10.40 | 10.40 | 10.45 | 9.90 | 10.30 | (0.10) | -0.96% | 489 | 9,629,997 | 99,735,171 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 6 | 7,102 | 288,774 |
| ETERNA | 34.20 | 34.20 | 0.00 | 0.00 | 34.20 | 0.00 | 0.00% | 272 | 1,023,648 | 34,697,116 |
| ETI | 67.30 | 67.30 | 70.50 | 69.30 | 70.00 | 2.70 | 4.01% | 829 | 9,972,312 | 698,253,582 |
| ETRANZACT | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | (0.60) | -3.23% | 218 | 644,110 | 11,899,214 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 42 | 10,745 | 1,643,985 |
| FCMB | 12.05 | 12.15 | 13.25 | 12.05 | 13.20 | 1.15 | 9.54% | 1409 | 49,808,969 | 624,008,846 |
| FIDELITYBK | 20.05 | 20.05 | 22.05 | 20.00 | 22.05 | 2.00 | 9.98% | 1246 | 35,776,004 | 754,552,968 |
| FIDSON | 100.00 | 100.00 | 0.00 | 0.00 | 100.00 | 0.00 | 0.00% | 1147 | 512,505 | 50,870,946 |
| FIRSTHOLDCO | 64.00 | 64.00 | 70.40 | 64.50 | 68.00 | 4.00 | 6.25% | 1637 | 70,169,145 | 4,778,716,139 |
| FTGINSURE | 1.36 | 1.49 | 1.49 | 1.32 | 1.33 | (0.03) | -2.21% | 284 | 28,979,253 | 41,614,167 |
| FTNCOCOA | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 0.00 | 0.00% | 246 | 1,809,156 | 10,135,555 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 58 | 2,368 | 2,413,702 |
| GTCO | 128.50 | 128.50 | 130.00 | 128.00 | 129.90 | 1.40 | 1.09% | 3368 | 28,219,669 | 3,646,112,394 |
| GUINEAINS | 1.25 | 1.25 | 1.35 | 1.13 | 1.14 | (0.11) | -8.80% | 225 | 9,405,188 | 10,971,330 |
| GUINNESS | 499.00 | 499.00 | 0.00 | 0.00 | 499.00 | 0.00 | 0.00% | 412 | 73,820 | 33,744,731 |
| HMCALL | 3.85 | 3.85 | 0.00 | 0.00 | 3.85 | 0.00 | 0.00% | 51 | 78,824 | 309,960 |
| HONYFLOUR | 19.00 | 19.00 | 19.80 | 19.05 | 19.40 | 0.40 | 2.11% | 667 | 7,952,495 | 153,403,911 |
| IKEJAHOTEL | 33.40 | 33.40 | 33.60 | 33.00 | 33.00 | (0.40) | -1.20% | 198 | 3,109,875 | 103,645,054 |
| IMG | 36.00 | 36.00 | 0.00 | 0.00 | 36.00 | 0.00 | 0.00% | 17 | 27,830 | 933,938 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 21 | 54,502 | 534,410 |
| INTBREW | 14.50 | 14.50 | 14.50 | 14.15 | 14.50 | 0.00 | 0.00% | 345 | 3,325,351 | 47,112,114 |
| INTENEGINS | 3.06 | 3.06 | 3.15 | 2.92 | 2.92 | (0.14) | -4.58% | 121 | 2,579,423 | 7,811,762 |
| JAIZBANK | 9.62 | 9.62 | 9.50 | 9.00 | 9.01 | (0.61) | -6.34% | 2710 | 32,282,779 | 294,451,309 |
| JAPAULGOLD | 3.25 | 3.25 | 3.34 | 3.12 | 3.34 | 0.09 | 2.77% | 548 | 40,593,208 | 128,473,622 |
| JBERGER | 288.00 | 288.00 | 0.00 | 0.00 | 288.00 | 0.00 | 0.00% | 294 | 217,520 | 58,716,001 |
| JOHNHOLT | 14.00 | 14.00 | 0.00 | 0.00 | 14.00 | 0.00 | 0.00% | 66 | 551,563 | 7,195,334 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 14 | 30,811 | 208,630 |
| LASACO | 2.00 | 2.00 | 2.04 | 1.99 | 2.00 | 0.00 | 0.00% | 244 | 53,756,917 | 107,490,688 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 39 | 163,781 | 1,414,358 |
| LEGENDINT | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00% | 84 | 1,012,107 | 6,242,538 |
| LINKASSURE | 1.50 | 1.50 | 1.59 | 1.50 | 1.50 | 0.00 | 0.00% | 165 | 5,357,201 | 8,248,920 |
| LIVESTOCK | 7.15 | 7.15 | 7.10 | 6.50 | 6.80 | (0.35) | -4.90% | 210 | 2,669,544 | 18,153,108 |
| LIVINGTRUST | 4.10 | 4.10 | 3.71 | 3.69 | 3.69 | (0.41) | -10.00% | 77 | 2,092,654 | 7,835,882 |
| MANSARD | 14.60 | 14.60 | 14.60 | 14.15 | 14.50 | (0.10) | -0.68% | 205 | 2,067,520 | 29,752,529 |
| MAYBAKER | 36.00 | 36.00 | 37.00 | 35.00 | 37.00 | 1.00 | 2.78% | 587 | 1,215,774 | 43,996,899 |
| MBENEFIT | 4.00 | 4.00 | 4.00 | 3.76 | 3.77 | (0.23) | -5.75% | 612 | 26,256,163 | 101,974,830 |
| MCNICHOLS | 6.90 | 6.90 | 7.50 | 6.21 | 7.50 | 0.60 | 8.70% | 301 | 6,662,791 | 42,769,559 |
| MECURE | 60.60 | 60.60 | 0.00 | 0.00 | 60.60 | 0.00 | 0.00% | 261 | 294,214 | 16,304,420 |
| MEYER | 18.65 | 18.65 | 0.00 | 0.00 | 18.65 | 0.00 | 0.00% | 57 | 180,877 | 3,075,497 |
| MORISON | 11.79 | 11.79 | 0.00 | 0.00 | 11.79 | 0.00 | 0.00% | 14 | 15,219 | 165,321 |
| MTNN | 825.00 | 825.00 | 821.00 | 820.00 | 820.50 | (4.50) | -0.55% | 5961 | 6,648,383 | 5,450,554,159 |
| MULTIVERSE | 23.80 | 23.80 | 0.00 | 0.00 | 23.80 | 0.00 | 0.00% | 143 | 469,993 | 10,637,685 |
| NAHCO | 220.00 | 220.00 | 242.00 | 236.00 | 242.00 | 22.00 | 10.00% | 1105 | 5,098,095 | 1,216,469,061 |
| NASCON | 156.00 | 156.00 | 156.00 | 154.80 | 156.00 | 0.00 | 0.00% | 449 | 2,566,107 | 399,235,472 |
| NB | 73.00 | 73.00 | 74.50 | 73.00 | 74.50 | 1.50 | 2.05% | 520 | 4,671,680 | 344,253,924 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 50 | 5,300 | 953,557 |
| NEIMETH | 9.50 | 9.50 | 10.10 | 9.70 | 10.10 | 0.60 | 6.32% | 258 | 3,067,112 | 30,103,348 |
| NEM | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00% | 220 | 2,258,962 | 70,028,290 |
| NESTLE | 3,249.90 | 3,249.90 | 0.00 | 0.00 | 3,249.90 | 0.00 | 0.00% | 366 | 178,143 | 535,053,936 |
| NGXGROUP | 170.00 | 170.00 | 164.50 | 160.30 | 164.50 | (5.50) | -3.24% | 2367 | 6,046,939 | 973,252,785 |
| NIDF | 127.00 | 127.00 | 0.00 | 0.00 | 127.00 | 0.00 | 0.00% | 202 | 276,859 | 35,521,810 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 33 | 5,294 | 378,521 |
| NPFMCRFBK | 5.80 | 5.80 | 5.80 | 5.60 | 5.72 | (0.08) | -1.38% | 129 | 1,139,261 | 6,505,975 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 36 | 24,240 | 2,474,454 |
| NSLTECH | 1.01 | 1.01 | 1.00 | 0.95 | 0.98 | (0.03) | -2.97% | 421 | 20,474,563 | 19,988,256 |
| OANDO | 48.20 | 48.20 | 48.20 | 45.00 | 46.00 | (2.20) | -4.56% | 1044 | 8,067,621 | 374,019,844 |
| OKOMUOIL | 1765.00 | 1765.00 | 0.00 | 0.00 | 1765.00 | 0.00 | 0.00% | 959 | 199,804 | 320,106,560 |
| OMATEK | 2.14 | 2.14 | 2.20 | 2.00 | 2.06 | (0.08) | -3.74% | 212 | 2,534,360 | 5,351,593 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 27 | 11,306 | 381,578 |
| PRESCO | 1980.00 | 1980.00 | 0.00 | 0.00 | 1980.00 | 0.00 | 0.00% | 798 | 213,182 | 449,074,054 |
| PRESTIGE | 1.41 | 1.41 | 1.42 | 1.39 | 1.42 | 0.01 | 0.71% | 70 | 2,322,584 | 3,276,524 |
| PZ | 77.60 | 77.60 | 77.60 | 77.10 | 77.60 | 0.00 | 0.00% | 345 | 3,691,207 | 285,783,087 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 36 | 38,444 | 974,555 |
| REGALINS | 1.09 | 1.09 | 1.10 | 1.09 | 1.10 | 0.01 | 0.92% | 118 | 3,246,982 | 3,506,456 |
| ROYALEX | 1.85 | 1.85 | 1.84 | 1.81 | 1.81 | (0.04) | -2.16% | 142 | 1,510,772 | 2,750,723 |
| RTBRISCOE | 8.90 | 8.90 | 9.70 | 9.00 | 9.00 | 0.10 | 1.12% | 175 | 1,783,449 | 16,734,627 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 75 | 112,349 | 2,412,917 |
| SEPLAT | 10450.00 | 10450.00 | 0.00 | 0.00 | 10450.00 | 0.00 | 0.00% | 806 | 65,342 | 700,635,446 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 74 | 81,131 | 10,544,707 |
| SOVRENINS | 2.17 | 2.17 | 2.17 | 1.96 | 1.98 | (0.19) | -8.76% | 207 | 12,025,411 | 24,559,284 |
| STANBIC | 188.55 | 188.55 | 169.70 | 169.70 | 169.70 | (18.85) | -10.00% | 1002 | 950,973 | 162,237,710 |
| STERLINGNG | 7.85 | 7.85 | 8.60 | 7.70 | 8.55 | 0.70 | 8.92% | 853 | 50,071,250 | 412,497,750 |
| SUNUASSUR | 4.48 | 4.48 | 4.88 | 4.55 | 4.88 | 0.40 | 8.93% | 49 | 825,939 | 3,825,161 |
| TANTALIZER | 3.97 | 3.97 | 3.95 | 3.70 | 3.70 | (0.27) | -6.80% | 351 | 9,443,352 | 36,060,939 |
| TIP | 19.90 | 19.90 | 20.05 | 20.05 | 20.05 | 0.15 | 0.75% | 469 | 2,203,336 | 44,829,715 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 95 | 7,349 | 4,233,024 |
| TRANSCOHOT | 203.00 | 203.00 | 0.00 | 0.00 | 203.00 | 0.00 | 0.00% | 177 | 36,190 | 7,012,462 |
| TRANSCORP | 48.20 | 48.20 | 50.00 | 46.45 | 49.80 | 1.60 | 3.32% | 508 | 7,643,411 | 364,189,904 |
| TRANSEXPR | 6.05 | 6.65 | 6.65 | 6.65 | 6.65 | 0.60 | 9.92% | 462 | 4,065,501 | 26,907,239 |
| TRANSPOWER | 302.90 | 302.90 | 272.70 | 272.70 | 272.70 | (30.20) | -9.97% | 130 | 703,757 | 191,915,647 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 10 | 65,164 | 250,668 |
| UACN | 100.00 | 100.00 | 102.00 | 102.00 | 102.00 | 2.00 | 2.00% | 165 | 1,231,619 | 126,090,969 |
| UBA | 48.00 | 48.00 | 52.65 | 48.00 | 52.00 | 4.00 | 8.33% | 3194 | 52,569,294 | 2,652,871,473 |
| UCAP | 16.40 | 16.40 | 16.40 | 16.25 | 16.30 | (0.10) | -0.61% | 578 | 9,751,875 | 159,696,582 |
| UNILEVER | 103.30 | 103.30 | 110.00 | 110.00 | 110.00 | 6.70 | 6.49% | 415 | 798,221 | 82,765,570 |
| UNIONDICON | 16.50 | 16.50 | 18.15 | 18.15 | 18.15 | 1.65 | 10.00% | 94 | 640,392 | 10,819,200 |
| UNIVINSURE | 1.22 | 1.22 | 1.29 | 1.22 | 1.22 | 0.00 | 0.00% | 126 | 18,206,052 | 22,343,321 |
| UPDC | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 161 | 1,861,788 | 8,404,177 |
| UPL | 5.20 | 5.20 | 0.00 | 0.00 | 5.20 | 0.00 | 0.00% | 44 | 235,946 | 1,293,527 |
| VERITASKAP | 1.93 | 1.93 | 2.00 | 1.80 | 2.00 | 0.07 | 3.63% | 283 | 22,816,249 | 43,035,503 |
| VFDGROUP | 10.50 | 10.50 | 10.75 | 10.30 | 10.75 | 0.25 | 2.38% | 245 | 5,956,164 | 62,572,303 |
| VITAFOAM | 121.00 | 121.00 | 130.00 | 125.00 | 130.00 | 9.00 | 7.44% | 461 | 2,859,322 | 354,067,148 |
| WAPCO | 243.00 | 243.00 | 250.00 | 249.00 | 249.00 | 6.00 | 2.47% | 1488 | 12,895,913 | 3,210,453,080 |
| WAPIC | 2.50 | 2.50 | 2.70 | 2.45 | 2.67 | 0.17 | 6.80% | 286 | 10,743,425 | 27,768,344 |
| WEMABANK | 27.15 | 27.15 | 28.60 | 27.20 | 28.60 | 1.45 | 5.34% | 851 | 4,935,507 | 137,831,608 |
| ZENITHBANK | 126.00 | 126.00 | 128.00 | 126.50 | 127.20 | 1.20 | 0.95% | 5092 | 54,928,477 | 7,004,199,016 |
| ZICHIS | 12.41 | 12.41 | 12.41 | 11.52 | 12.10 | (0.31) | -2.50% | 338 | 4,847,347 | 58,524,845 |
| TOTAL TRANSACTION | 75,756 | 982,402,533 | 50,701,812,667 |
