| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.00 | 6.00 | 6.00 | 5.95 | 5.95 | (0.05) | -0.83% | 203 | 1,299,676 | 7,707,451 |
| ABCTRANS | 5.70 | 5.70 | 5.20 | 5.20 | 5.20 | (0.50) | -8.77% | 285 | 1,463,461 | 7,768,448 |
| ACADEMY | 7.70 | 7.70 | 7.05 | 7.05 | 7.05 | (0.65) | -8.44% | 83 | 489,022 | 3,492,453 |
| ACCESSCORP | 25.95 | 26.00 | 26.15 | 25.75 | 26.00 | 0.05 | 0.19% | 3789 | 281,305,330 | 7,287,427,306 |
| AFRIPRUD | 13.80 | 13.80 | 0.00 | 0.00 | 13.80 | 0.00 | 0.00% | 255 | 1,704,812 | 22,713,448 |
| AIICO | 4.20 | 4.20 | 4.59 | 4.19 | 4.24 | 0.04 | 0.95% | 885 | 25,783,593 | 109,660,470 |
| AIRTELAFRI | 2746.70 | 2746.70 | 3021.30 | 3021.30 | 3021.30 | 274.60 | 10.00% | 6 | 102,524 | 309,755,761 |
| ALEX | 10.55 | 10.55 | 0.00 | 0.00 | 10.55 | 0.00 | 0.00% | 64 | 236,352 | 2,303,805 |
| ARADEL | 1840.00 | 1840.00 | 1988.80 | 1988.80 | 1988.80 | 148.80 | 8.09% | 3821 | 3,288,905 | 6,548,444,142 |
| AUSTINLAZ | 3.73 | 3.73 | 0.00 | 0.00 | 3.73 | 0.00 | 0.00% | 125 | 793,130 | 2,854,352 |
| BERGER | 68.00 | 68.00 | 74.35 | 74.35 | 74.35 | 6.35 | 9.34% | 269 | 1,129,026 | 82,452,836 |
| BETAGLAS | 498.50 | 498.50 | 545.00 | 545.00 | 545.00 | 46.50 | 9.33% | 485 | 416,610 | 223,125,368 |
| BUACEMENT | 350.00 | 350.00 | 380.00 | 380.00 | 380.00 | 30.00 | 8.57% | 1614 | 1,712,103 | 656,782,488 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1744 | 804,366 | 704,627,163 |
| CADBURY | 73.50 | 73.50 | 66.15 | 66.15 | 66.15 | (7.35) | -10.00% | 710 | 2,008,353 | 134,363,087 |
| CAP | 120.00 | 120.00 | 132.00 | 124.70 | 132.00 | 12.00 | 10.00% | 267 | 3,767,442 | 482,087,064 |
| CAVERTON | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | (0.20) | -3.33% | 123 | 1,622,036 | 9,531,612 |
| CHAMPION | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | (0.10) | -0.71% | 228 | 1,216,375 | 16,810,721 |
| CHAMS | 3.31 | 3.31 | 3.31 | 3.11 | 3.30 | (0.01) | -0.30% | 976 | 19,325,271 | 61,881,088 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 20 | 47,559 | 574,515 |
| CILEASING | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | (0.30) | -4.84% | 114 | 1,347,896 | 8,174,714 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 10 | 8,254 | 995,593 |
| CONHALLPLC | 4.75 | 4.75 | 5.15 | 4.93 | 5.15 | 0.40 | 8.42% | 182 | 10,104,400 | 50,592,765 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 233 | 105,411 | 20,056,291 |
| CORNERST | 5.60 | 5.60 | 5.50 | 5.30 | 5.50 | (0.10) | -1.79% | 87 | 988,357 | 5,335,920 |
| CUSTODIAN | 85.30 | 85.30 | 87.15 | 87.00 | 87.15 | 1.85 | 2.17% | 533 | 4,032,247 | 350,719,287 |
| CUTIX | 3.14 | 3.14 | 3.14 | 3.05 | 3.05 | (0.09) | -2.87% | 331 | 5,171,669 | 15,986,670 |
| CWG | 21.00 | 21.00 | 21.50 | 20.65 | 21.50 | 0.50 | 2.38% | 385 | 2,878,179 | 60,951,916 |
| DAARCOMM | 1.70 | 1.70 | 1.73 | 1.66 | 1.66 | (0.04) | -2.35% | 159 | 2,325,444 | 3,915,858 |
| DANGCEM | 938.90 | 938.90 | 970.00 | 970.00 | 970.00 | 31.10 | 3.31% | 3162 | 4,654,842 | 4,513,924,015 |
| DANGSUGAR | 72.10 | 72.10 | 69.70 | 67.00 | 69.70 | (2.40) | -3.33% | 1579 | 5,792,337 | 396,437,106 |
| DEAPCAP | 4.50 | 4.50 | 4.50 | 4.13 | 4.13 | (0.37) | -8.22% | 223 | 3,950,752 | 17,107,430 |
| ELLAHLAKES | 10.75 | 10.75 | 11.50 | 10.00 | 10.00 | (0.75) | -6.98% | 531 | 8,013,019 | 83,333,435 |
| ETERNA | 34.45 | 34.45 | 34.00 | 34.00 | 34.00 | (0.45) | -1.31% | 257 | 915,468 | 31,314,155 |
| ETI | 71.00 | 71.00 | 78.00 | 72.00 | 78.00 | 7.00 | 9.86% | 432 | 15,405,273 | 1,117,667,878 |
| ETRANZACT | 17.55 | 17.55 | 16.85 | 15.80 | 15.80 | (1.75) | -9.97% | 232 | 1,234,161 | 20,295,637 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 33 | 8,708 | 1,332,324 |
| FCMB | 11.20 | 11.20 | 11.85 | 11.25 | 11.85 | 0.65 | 5.80% | 918 | 15,133,102 | 174,020,095 |
| FIDELITYBK | 19.40 | 19.00 | 20.10 | 19.00 | 20.00 | 0.60 | 3.09% | 1124 | 17,207,354 | 338,932,811 |
| FIDSON | 99.50 | 99.50 | 98.70 | 98.70 | 98.70 | (0.80) | -0.80% | 953 | 1,239,341 | 120,057,749 |
| FIRSTHOLDCO | 68.20 | 68.20 | 69.80 | 65.00 | 65.00 | (3.20) | -4.69% | 1194 | 45,037,149 | 2,962,991,270 |
| FTGINSURE | 1.29 | 1.29 | 1.30 | 1.17 | 1.18 | (0.11) | -8.53% | 208 | 19,311,916 | 23,287,161 |
| FTNCOCOA | 5.50 | 5.50 | 5.40 | 5.00 | 5.00 | (0.50) | -9.09% | 415 | 3,192,427 | 16,599,853 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 49 | 2,748 | 2,801,036 |
| GTCO | 129.85 | 129.85 | 137.85 | 130.00 | 136.00 | 6.15 | 4.74% | 6367 | 29,793,180 | 3,944,036,727 |
| GUINEAINS | 1.10 | 1.10 | 1.13 | 1.10 | 1.10 | 0.00 | 0.00% | 136 | 3,080,902 | 3,466,129 |
| GUINNESS | 497.00 | 497.00 | 0.00 | 0.00 | 497.00 | 0.00 | 0.00% | 232 | 158,164 | 70,746,775 |
| HMCALL | 3.80 | 3.80 | 3.60 | 3.42 | 3.43 | (0.37) | -9.74% | 120 | 3,747,739 | 13,149,911 |
| HONYFLOUR | 19.05 | 19.05 | 18.60 | 18.55 | 18.55 | (0.50) | -2.62% | 581 | 2,353,146 | 44,170,905 |
| IKEJAHOTEL | 36.00 | 36.00 | 37.25 | 37.25 | 37.25 | 1.25 | 3.47% | 88 | 345,146 | 12,695,491 |
| IMG | 39.60 | 39.60 | 0.00 | 0.00 | 39.60 | 0.00 | 0.00% | 93 | 344,527 | 14,153,523 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 7 | 13,510 | 138,478 |
| INTBREW | 12.20 | 12.20 | 12.90 | 12.60 | 12.80 | 0.60 | 4.92% | 276 | 2,376,554 | 30,330,172 |
| INTENEGINS | 2.90 | 2.90 | 2.92 | 2.91 | 2.92 | 0.02 | 0.69% | 65 | 922,630 | 2,707,794 |
| JAIZBANK | 8.01 | 8.01 | 8.81 | 8.55 | 8.81 | 0.80 | 9.99% | 1199 | 9,973,055 | 87,056,677 |
| JAPAULGOLD | 2.96 | 2.96 | 3.00 | 2.76 | 2.78 | (0.18) | -6.08% | 572 | 17,428,394 | 51,296,465 |
| JBERGER | 288.00 | 288.00 | 315.00 | 315.00 | 315.00 | 27.00 | 9.38% | 471 | 1,952,829 | 566,339,469 |
| JOHNHOLT | 14.00 | 14.00 | 12.60 | 12.60 | 12.60 | (1.40) | -10.00% | 79 | 590,102 | 7,435,285 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 6 | 10,149 | 66,476 |
| LASACO | 1.99 | 1.99 | 2.18 | 1.90 | 2.02 | 0.03 | 1.51% | 281 | 78,557,599 | 153,612,233 |
| LEARNAFRCA | 9.30 | 9.30 | 0.00 | 0.00 | 9.30 | 0.00 | 0.00% | 65 | 366,717 | 3,087,955 |
| LEGENDINT | 5.75 | 5.75 | 5.90 | 5.90 | 5.90 | 0.15 | 2.61% | 59 | 481,568 | 2,793,419 |
| LINKASSURE | 1.62 | 1.62 | 1.64 | 1.55 | 1.63 | 0.01 | 0.62% | 140 | 15,752,500 | 24,932,027 |
| LIVESTOCK | 6.60 | 7.25 | 7.25 | 7.25 | 7.25 | 0.65 | 9.85% | 102 | 4,997,240 | 36,229,990 |
| LIVINGTRUST | 3.60 | 3.60 | 3.60 | 3.25 | 3.40 | (0.20) | -5.56% | 79 | 1,996,646 | 6,690,347 |
| MANSARD | 14.15 | 14.15 | 13.80 | 13.50 | 13.50 | (0.65) | -4.59% | 217 | 1,837,118 | 25,799,092 |
| MAYBAKER | 37.90 | 37.90 | 0.00 | 0.00 | 37.90 | 0.00 | 0.00% | 500 | 1,276,737 | 47,319,477 |
| MBENEFIT | 4.34 | 4.34 | 4.32 | 4.00 | 4.01 | (0.33) | -7.60% | 440 | 9,546,640 | 38,957,081 |
| MCNICHOLS | 6.06 | 6.06 | 6.11 | 6.11 | 6.11 | 0.05 | 0.83% | 153 | 1,377,027 | 8,535,214 |
| MECURE | 59.65 | 59.65 | 61.50 | 57.00 | 58.10 | (1.55) | -2.60% | 490 | 4,908,878 | 292,480,202 |
| MEYER | 16.80 | 16.80 | 0.00 | 0.00 | 16.80 | 0.00 | 0.00% | 73 | 525,181 | 9,005,705 |
| MORISON | 11.79 | 11.79 | 10.62 | 10.62 | 10.62 | (1.17) | -9.92% | 3 | 65,000,406 | 690,304,312 |
| MTNN | 820.00 | 820.00 | 870.00 | 825.00 | 870.00 | 50.00 | 6.10% | 4930 | 6,663,073 | 5,546,262,425 |
| MULTIVERSE | 23.35 | 23.35 | 25.65 | 25.65 | 25.65 | 2.30 | 9.85% | 102 | 703,447 | 16,704,569 |
| NAHCO | 239.80 | 239.80 | 240.00 | 230.10 | 240.00 | 0.20 | 0.08% | 937 | 2,819,914 | 667,438,840 |
| NASCON | 187.90 | 187.90 | 206.00 | 195.00 | 206.00 | 18.10 | 9.63% | 701 | 1,818,624 | 362,873,934 |
| NB | 76.80 | 76.80 | 79.90 | 76.60 | 79.50 | 2.70 | 3.52% | 802 | 11,725,605 | 914,208,141 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 57 | 39,662 | 7,105,490 |
| NEIMETH | 9.25 | 9.25 | 9.00 | 8.80 | 8.95 | (0.30) | -3.24% | 319 | 3,901,688 | 34,686,361 |
| NEM | 31.50 | 31.50 | 31.50 | 31.00 | 31.00 | (0.50) | -1.59% | 160 | 2,177,145 | 67,666,095 |
| NESTLE | 3100.00 | 3100.00 | 0.00 | 0.00 | 3100.00 | 0.00 | 0.00% | 362 | 106,056 | 339,825,010 |
| NGXGROUP | 152.90 | 152.90 | 164.00 | 150.00 | 155.00 | 2.10 | 1.37% | 1838 | 10,901,056 | 1,692,189,846 |
| NIDF | 127.00 | 127.00 | 0.00 | 0.00 | 127.00 | 0.00 | 0.00% | 194 | 198,861 | 25,327,915 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 22 | 7,300 | 521,950 |
| NPFMCRFBK | 5.55 | 5.55 | 5.50 | 5.00 | 5.30 | (0.25) | -4.50% | 175 | 3,575,815 | 18,926,549 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 47 | 47,831 | 4,913,729 |
| NSLTECH | 0.90 | 0.90 | 0.95 | 0.87 | 0.89 | (0.01) | -1.11% | 300 | 8,630,318 | 7,789,800 |
| OANDO | 43.55 | 43.55 | 47.90 | 44.00 | 47.50 | 3.95 | 9.07% | 997 | 14,926,809 | 691,647,166 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 1055 | 370,728 | 606,289,820 |
| OMATEK | 2.00 | 2.00 | 2.00 | 1.92 | 2.00 | 0.00 | 0.00% | 161 | 2,574,168 | 5,081,227 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 29 | 28,905 | 975,544 |
| PRESCO | 2,300.00 | 2,300.00 | 0.00 | 0.00 | 2,300.00 | 0.00 | 0.00% | 965 | 197,526 | 461,872,521 |
| PRESTIGE | 1.40 | 1.40 | 1.43 | 1.39 | 1.39 | (0.01) | -0.71% | 67 | 1,747,612 | 2,474,264 |
| PZ | 89.85 | 89.85 | 98.80 | 90.00 | 98.80 | 8.95 | 9.96% | 653 | 7,848,319 | 742,866,096 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 36 | 50,582 | 1,282,254 |
| REGALINS | 1.02 | 1.02 | 1.05 | 0.98 | 0.98 | (0.04) | -3.92% | 159 | 7,941,709 | 7,975,481 |
| ROYALEX | 1.60 | 1.60 | 1.60 | 1.51 | 1.51 | (0.09) | -5.63% | 89 | 3,449,956 | 5,476,853 |
| RTBRISCOE | 9.04 | 9.04 | 9.68 | 9.04 | 9.68 | 0.64 | 7.08% | 142 | 2,575,509 | 24,051,838 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 57 | 118,488 | 2,456,835 |
| SEPLAT | 10,450.00 | 10,450.00 | 0.00 | 0.00 | 10,450.00 | 0.00 | 0.00% | 702 | 61,058 | 686,022,034 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 80 | 222,120 | 28,807,553 |
| SOVRENINS | 1.92 | 1.92 | 2.11 | 2.02 | 2.11 | 0.19 | 9.90% | 240 | 17,341,276 | 36,317,770 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 0.00% | 698 | 894,167 | 143,918,282 |
| STERLINGNG | 8.05 | 8.05 | 8.00 | 7.65 | 8.00 | (0.05) | -0.62% | 726 | 17,940,937 | 140,912,960 |
| SUNUASSUR | 4.50 | 4.50 | 4.50 | 4.05 | 4.25 | (0.25) | -5.56% | 147 | 5,425,919 | 22,762,011 |
| TAJSUKS2 | 99.00 | 99.00 | 99.30 | 99.00 | 99.30 | 0.30 | 0.30% | 2 | 465 | 460,395 |
| TANTALIZER | 3.75 | 3.75 | 3.75 | 3.65 | 3.65 | (0.10) | -2.67% | 427 | 9,584,085 | 35,674,314 |
| TIP | 25.35 | 25.35 | 27.85 | 27.85 | 27.85 | 2.50 | 9.86% | 648 | 5,088,079 | 141,428,558 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 96 | 15,042 | 8,664,192 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 145 | 47,249 | 10,047,167 |
| TRANSCORP | 45.40 | 45.40 | 47.00 | 45.00 | 47.00 | 1.60 | 3.52% | 498 | 4,125,515 | 189,024,069 |
| TRANSEXPR | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00% | 103 | 299,497 | 1,761,362 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 140 | 46,419 | 11,395,865 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 21 | 107,021 | 419,143 |
| UACN | 150.00 | 150.00 | 165.00 | 165.00 | 165.00 | 15.00 | 10.00% | 220 | 9,777,962 | 1,613,363,730 |
| UBA | 44.55 | 41.00 | 45.85 | 41.00 | 44.00 | (0.55) | -1.23% | 6580 | 160,613,750 | 6,973,913,620 |
| UCAP | 17.55 | 17.55 | 18.10 | 17.10 | 18.05 | 0.50 | 2.85% | 853 | 26,970,726 | 481,201,581 |
| UNILEVER | 125.00 | 125.00 | 0.00 | 0.00 | 125.00 | 0.00 | 0.00% | 372 | 1,608,781 | 208,056,114 |
| UNIONDICON | 21.90 | 21.90 | 0.00 | 0.00 | 21.90 | 0.00 | 0.00% | 29 | 20,136 | 400,187 |
| UNIVINSURE | 1.15 | 1.15 | 1.21 | 1.07 | 1.21 | 0.06 | 5.22% | 156 | 9,856,837 | 11,233,257 |
| UPDC | 4.70 | 4.70 | 4.95 | 4.30 | 4.90 | 0.20 | 4.26% | 173 | 3,471,330 | 16,311,571 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00% | 44 | 339,892 | 1,691,077 |
| VERITASKAP | 1.87 | 1.87 | 1.87 | 1.75 | 1.78 | (0.09) | -4.81% | 265 | 25,621,790 | 46,321,568 |
| VFDGROUP | 10.20 | 10.20 | 10.40 | 10.00 | 10.40 | 0.20 | 1.96% | 462 | 6,461,207 | 66,040,970 |
| VITAFOAM | 145.95 | 145.95 | 150.00 | 150.00 | 150.00 | 4.05 | 2.77% | 854 | 2,271,802 | 342,762,467 |
| WAPCO | 324.50 | 324.50 | 349.00 | 324.50 | 349.00 | 24.50 | 7.55% | 3177 | 9,421,852 | 3,218,573,075 |
| WAPIC | 2.64 | 2.64 | 2.68 | 2.41 | 2.68 | 0.04 | 1.52% | 271 | 7,113,531 | 17,950,336 |
| WEMABANK | 35.00 | 35.00 | 36.00 | 34.00 | 36.00 | 1.00 | 2.86% | 1432 | 65,704,208 | 2,272,232,822 |
| ZENITHBANK | 122.70 | 122.70 | 125.50 | 123.00 | 125.45 | 2.75 | 2.24% | 4886 | 52,239,553 | 6,503,986,621 |
| ZICHIS | 18.00 | 18.00 | 19.80 | 18.01 | 19.80 | 1.80 | 10.00% | 890 | 16,834,333 | 322,446,767 |
| TOTAL TRANSACTION | 82,883 | 1,330,963,929 | 69,011,723,863 |
