| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.90 | 5.90 | 6.00 | 5.95 | 6.00 | 0.10 | 1.69% | 250 | 6,016,913 | 36,086,517 |
| ABCTRANS | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | (0.01) | -0.19% | 343 | 1,115,041 | 5,751,257 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 109 | 253,366 | 1,719,869 |
| ACCESSCORP | 25.50 | 25.50 | 25.80 | 25.00 | 25.00 | (0.50) | -1.96% | 4201 | 81,771,070 | 2,072,483,183 |
| AFRIPRUD | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 231 | 1,688,209 | 22,389,143 |
| AIICO | 4.74 | 4.74 | 5.21 | 4.30 | 4.30 | (0.44) | -9.28% | 1626 | 19,335,108 | 93,770,857 |
| AIRTELAFRI | 3021.30 | 3021.30 | 0.00 | 0.00 | 3021.30 | 0.00 | 0.00% | 2 | 51 | 169,493 |
| ALEX | 9.50 | 9.50 | 0.00 | 0.00 | 9.50 | 0.00 | 0.00% | 69 | 69,858 | 644,948 |
| ARADEL | 1996.00 | 1996.00 | 1880.00 | 1880.00 | 1880.00 | (116.00) | -5.81% | 5359 | 3,176,354 | 5,837,708,244 |
| AUSTINLAZ | 3.39 | 3.39 | 0.00 | 0.00 | 3.39 | 0.00 | 0.00% | 88 | 343,994 | 1,141,273 |
| BERGER | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.00 | 0.00% | 261 | 973,891 | 79,771,636 |
| BETAGLAS | 598.00 | 598.00 | 570.00 | 570.00 | 570.00 | (28.00) | -4.68% | 898 | 582,232 | 340,063,010 |
| BUACEMENT | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | 0.00 | 0.00% | 4273 | 2,098,317 | 924,768,498 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1724 | 273,504 | 254,436,063 |
| CADBURY | 65.35 | 65.35 | 66.00 | 66.00 | 66.00 | 0.65 | 0.99% | 568 | 1,195,917 | 80,138,607 |
| CAP | 159.70 | 159.70 | 175.65 | 174.00 | 175.65 | 15.95 | 9.99% | 385 | 1,994,784 | 340,440,351 |
| CAVERTON | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 154 | 1,011,618 | 6,043,953 |
| CHAMPION | 14.25 | 14.25 | 14.80 | 14.25 | 14.50 | 0.25 | 1.75% | 239 | 2,104,935 | 30,517,829 |
| CHAMS | 3.27 | 3.27 | 3.27 | 3.00 | 3.00 | (0.27) | -8.26% | 1439 | 42,758,195 | 133,399,651 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 38 | 69,709 | 904,174 |
| CILEASING | 7.05 | 7.05 | 7.75 | 7.60 | 7.70 | 0.65 | 9.22% | 172 | 7,872,374 | 60,508,230 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 13 | 33,124 | 3,778,770 |
| CONHALLPLC | 5.72 | 6.29 | 6.29 | 5.80 | 6.29 | 0.57 | 9.97% | 354 | 19,309,515 | 120,401,332 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 273 | 182,447 | 34,635,645 |
| CORNERST | 5.60 | 5.60 | 5.65 | 5.55 | 5.65 | 0.05 | 0.89% | 99 | 3,832,991 | 21,120,080 |
| CUSTODIAN | 89.95 | 89.95 | 89.80 | 89.80 | 89.80 | (0.15) | -0.17% | 373 | 1,262,812 | 111,985,276 |
| CUTIX | 3.06 | 3.06 | 3.24 | 3.05 | 3.06 | 0.00 | 0.00% | 327 | 5,504,427 | 17,123,976 |
| CWG | 21.95 | 21.95 | 20.80 | 20.80 | 20.80 | (1.15) | -5.24% | 461 | 1,639,999 | 34,578,634 |
| DAARCOMM | 1.57 | 1.57 | 1.66 | 1.50 | 1.50 | (0.07) | -4.46% | 258 | 7,866,104 | 12,092,917 |
| DANGCEM | 970.00 | 970.00 | 1040.00 | 1040.00 | 1040.00 | 70.00 | 7.22% | 4093 | 2,545,528 | 2,583,047,541 |
| DANGSUGAR | 76.65 | 84.30 | 84.30 | 80.00 | 84.30 | 7.65 | 9.98% | 1411 | 11,345,590 | 952,263,064 |
| DEAPCAP | 4.60 | 4.60 | 5.06 | 5.00 | 5.04 | 0.44 | 9.57% | 275 | 9,905,867 | 49,963,953 |
| ELLAHLAKES | 10.90 | 11.95 | 11.95 | 11.30 | 11.60 | 0.70 | 6.42% | 743 | 15,118,327 | 176,533,179 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 5 | 184 | 6,913 |
| ETERNA | 33.05 | 33.05 | 36.00 | 36.00 | 36.00 | 2.95 | 8.93% | 276 | 934,206 | 33,319,090 |
| ETI | 80.65 | 80.65 | 0.00 | 0.00 | 80.65 | 0.00 | 0.00% | 335 | 857,250 | 67,795,512 |
| ETRANZACT | 15.50 | 15.50 | 0.00 | 0.00 | 15.50 | 0.00 | 0.00% | 223 | 541,429 | 8,869,879 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 48 | 5,441 | 832,473 |
| FCMB | 11.00 | 11.00 | 11.50 | 10.85 | 11.05 | 0.05 | 0.45% | 1027 | 160,590,534 | 1,769,591,593 |
| FIDELITYBK | 18.60 | 18.65 | 20.45 | 18.00 | 20.00 | 1.40 | 7.53% | 1400 | 48,405,323 | 911,828,612 |
| FIDSON | 98.70 | 98.70 | 0.00 | 0.00 | 98.70 | 0.00 | 0.00% | 1138 | 656,376 | 66,371,471 |
| FIRSTHOLDCO | 62.40 | 62.40 | 61.30 | 60.05 | 60.05 | (2.35) | -3.77% | 1130 | 19,532,932 | 1,181,919,474 |
| FTGINSURE | 1.14 | 1.14 | 1.18 | 1.14 | 1.17 | 0.03 | 2.63% | 101 | 9,460,118 | 10,857,505 |
| FTNCOCOA | 6.05 | 6.05 | 6.65 | 6.65 | 6.65 | 0.60 | 9.92% | 196 | 4,337,213 | 28,842,466 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 83 | 7,694 | 7,842,494 |
| GTCO | 140.00 | 140.00 | 140.00 | 138.50 | 139.00 | (1.00) | -0.71% | 5884 | 94,095,471 | 13,091,273,339 |
| GUINEAINS | 1.06 | 1.06 | 1.07 | 1.06 | 1.07 | 0.01 | 0.94% | 119 | 2,140,580 | 2,294,178 |
| GUINNESS | 497.00 | 497.00 | 447.30 | 447.30 | 447.30 | (49.70) | -10.00% | 431 | 1,020,665 | 456,554,831 |
| HMCALL | 3.47 | 3.47 | 0.00 | 0.00 | 3.47 | 0.00 | 0.00% | 60 | 447,363 | 1,696,079 |
| HONYFLOUR | 19.00 | 19.00 | 19.90 | 18.40 | 18.40 | (0.60) | -3.16% | 740 | 3,007,445 | 57,781,496 |
| IKEJAHOTEL | 37.25 | 37.25 | 0.00 | 0.00 | 37.25 | 0.00 | 0.00% | 113 | 189,240 | 6,794,187 |
| IMG | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00% | 111 | 503,544 | 22,048,239 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 14 | 29,165 | 298,607 |
| INTBREW | 12.70 | 12.70 | 12.90 | 12.70 | 12.70 | 0.00 | 0.00% | 269 | 1,805,924 | 23,088,378 |
| INTENEGINS | 2.48 | 2.48 | 2.63 | 2.55 | 2.63 | 0.15 | 6.05% | 87 | 1,968,269 | 5,004,153 |
| JAIZBANK | 9.70 | 9.70 | 9.80 | 9.38 | 9.44 | (0.26) | -2.68% | 2713 | 42,263,169 | 402,482,265 |
| JAPAULGOLD | 3.15 | 3.15 | 3.29 | 3.01 | 3.23 | 0.08 | 2.54% | 1187 | 31,950,601 | 101,990,137 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 410 | 416,240 | 125,411,879 |
| JOHNHOLT | 15.20 | 15.20 | 16.65 | 13.70 | 16.50 | 1.30 | 8.55% | 240 | 3,969,663 | 61,110,733 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 9 | 8,415 | 55,118 |
| LASACO | 1.96 | 1.96 | 2.00 | 1.96 | 1.99 | 0.03 | 1.53% | 226 | 28,241,833 | 56,075,002 |
| LEARNAFRCA | 8.45 | 8.45 | 8.40 | 8.15 | 8.40 | (0.05) | -0.59% | 82 | 557,647 | 4,670,253 |
| LEGENDINT | 5.85 | 5.85 | 6.10 | 5.89 | 5.89 | 0.04 | 0.68% | 89 | 1,920,971 | 11,500,385 |
| LINKASSURE | 1.74 | 1.74 | 1.90 | 1.74 | 1.87 | 0.13 | 7.47% | 341 | 26,724,514 | 49,038,336 |
| LIVESTOCK | 7.95 | 7.95 | 8.70 | 8.45 | 8.70 | 0.75 | 9.43% | 461 | 8,272,996 | 71,361,705 |
| LIVINGTRUST | 3.15 | 3.15 | 0.00 | 0.00 | 3.15 | 0.00 | 0.00% | 56 | 399,731 | 1,340,078 |
| MANSARD | 14.00 | 14.00 | 14.70 | 14.00 | 14.00 | 0.00 | 0.00% | 263 | 3,313,870 | 47,252,358 |
| MAYBAKER | 41.40 | 41.40 | 44.00 | 44.00 | 44.00 | 2.60 | 6.28% | 1119 | 2,944,823 | 123,712,402 |
| MBENEFIT | 4.02 | 4.02 | 4.40 | 4.05 | 4.22 | 0.20 | 4.98% | 489 | 28,361,147 | 121,153,706 |
| MCNICHOLS | 7.20 | 7.20 | 7.92 | 7.71 | 7.92 | 0.72 | 10.00% | 356 | 10,609,861 | 83,718,283 |
| MECURE | 61.00 | 61.00 | 0.00 | 0.00 | 61.00 | 0.00 | 0.00% | 310 | 677,411 | 40,070,989 |
| MEYER | 15.55 | 15.55 | 0.00 | 0.00 | 15.55 | 0.00 | 0.00% | 79 | 137,386 | 2,055,600 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 28 | 268,208 | 2,720,231 |
| MTNN | 915.00 | 915.00 | 836.00 | 836.00 | 836.00 | (79.00) | -8.63% | 11500 | 12,810,080 | 10,718,788,876 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 95 | 163,201 | 3,806,677 |
| NAHCO | 198.65 | 198.65 | 199.00 | 199.00 | 199.00 | 0.35 | 0.18% | 1297 | 2,464,311 | 496,355,567 |
| NASCON | 210.00 | 210.00 | 214.00 | 212.00 | 214.00 | 4.00 | 1.90% | 963 | 4,663,870 | 998,193,079 |
| NB | 78.95 | 78.95 | 80.00 | 79.00 | 80.00 | 1.05 | 1.33% | 782 | 30,008,814 | 2,398,347,239 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 65 | 6,392 | 1,151,754 |
| NEIMETH | 8.10 | 8.10 | 8.15 | 8.00 | 8.15 | 0.05 | 0.62% | 397 | 5,018,515 | 40,613,194 |
| NEM | 28.10 | 28.10 | 30.90 | 30.00 | 30.00 | 1.90 | 6.76% | 163 | 1,863,783 | 56,562,765 |
| NESTLE | 3,100.00 | 3,100.00 | 3150.00 | 3150.00 | 3,150.00 | 50.00 | 1.61% | 356 | 543,171 | 1,709,406,266 |
| NGXGROUP | 160.00 | 160.00 | 0.00 | 0.00 | 160.00 | 0.00 | 0.00% | 1694 | 3,551,150 | 548,257,773 |
| NIDF | 127.00 | 127.00 | 0.00 | 0.00 | 127.00 | 0.00 | 0.00% | 148 | 117,456 | 15,213,943 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 27 | 8,448 | 604,032 |
| NPFMCRFBK | 5.12 | 5.12 | 5.15 | 5.10 | 5.15 | 0.03 | 0.59% | 162 | 2,426,397 | 12,499,337 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 41 | 63,186 | 6,433,377 |
| NSLTECH | 0.91 | 0.91 | 1.00 | 0.91 | 0.92 | 0.01 | 1.10% | 466 | 38,283,816 | 37,066,078 |
| OANDO | 43.65 | 43.65 | 46.40 | 45.00 | 45.10 | 1.45 | 3.32% | 825 | 9,638,539 | 437,820,935 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 1109 | 1,008,418 | 1,612,110,115 |
| OMATEK | 2.02 | 2.02 | 1.97 | 1.95 | 1.97 | (0.05) | -2.48% | 224 | 5,061,944 | 9,951,217 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 35 | 41,707 | 1,407,611 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 917 | 336,647 | 739,048,750 |
| PRESTIGE | 1.45 | 1.45 | 1.40 | 1.39 | 1.39 | (0.06) | -4.14% | 56 | 1,269,006 | 1,772,815 |
| PZ | 101.00 | 101.00 | 0.00 | 0.00 | 101.00 | 0.00 | 0.00% | 546 | 1,072,572 | 105,594,946 |
| REDSTAREX | 28.15 | 28.15 | 0.00 | 0.00 | 28.15 | 0.00 | 0.00% | 35 | 72,338 | 1,833,768 |
| REGALINS | 0.93 | 0.93 | 1.02 | 0.93 | 0.96 | 0.03 | 3.23% | 175 | 8,000,000 | 7,823,278 |
| ROYALEX | 1.36 | 1.36 | 1.45 | 1.36 | 1.36 | 0.00 | 0.00% | 137 | 7,139,454 | 9,887,646 |
| RTBRISCOE | 11.70 | 11.70 | 12.87 | 12.87 | 12.87 | 1.17 | 10.00% | 75 | 1,115,238 | 14,353,113 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 72 | 119,676 | 2,491,550 |
| SEPLAT | 11495.00 | 11495.00 | 0.00 | 0.00 | 11495.00 | 0.00 | 0.00% | 1073 | 99,545 | 1,208,190,059 |
| SKYAVN | 143.10 | 143.10 | 0.00 | 0.00 | 143.10 | 0.00 | 0.00% | 40 | 16,243 | 2,102,142 |
| SOVRENINS | 2.28 | 2.28 | 2.27 | 2.09 | 2.09 | (0.19) | -8.33% | 130 | 3,724,756 | 8,089,488 |
| STANBIC | 177.00 | 177.00 | 0.00 | 0.00 | 177.00 | 0.00 | 0.00% | 906 | 1,031,338 | 168,688,930 |
| STERLINGNG | 8.00 | 8.10 | 8.10 | 7.65 | 8.00 | 0.00 | 0.00% | 605 | 38,072,713 | 300,442,694 |
| SUNUASSUR | 4.35 | 4.35 | 4.50 | 4.50 | 4.50 | 0.15 | 3.45% | 91 | 1,294,150 | 5,449,679 |
| TANTALIZER | 3.88 | 3.88 | 4.05 | 3.88 | 3.89 | 0.01 | 0.26% | 444 | 8,999,317 | 35,748,094 |
| TIP | 29.50 | 29.50 | 30.00 | 26.55 | 28.20 | (1.30) | -4.41% | 2168 | 16,581,644 | 468,800,281 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 181 | 711,548 | 409,851,648 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 75 | 22,549 | 5,532,662 |
| TRANSCORP | 43.00 | 43.00 | 0.00 | 0.00 | 43.00 | 0.00 | 0.00% | 523 | 1,472,196 | 63,773,707 |
| TRANSEXPR | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00% | 57 | 373,739 | 2,211,809 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 133 | 40,530 | 9,950,115 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 36 | 384,880 | 1,550,340 |
| UACN | 190.00 | 190.00 | 0.00 | 0.00 | 190.00 | 0.00 | 0.00% | 694 | 1,165,624 | 213,379,796 |
| UBA | 42.80 | 42.80 | 43.00 | 41.90 | 42.00 | (0.80) | -1.87% | 4508 | 38,510,889 | 1,632,670,940 |
| UCAP | 18.50 | 18.50 | 19.00 | 18.00 | 18.50 | 0.00 | 0.00% | 606 | 37,161,563 | 689,249,550 |
| UNILEVER | 137.50 | 137.50 | 0.00 | 0.00 | 137.50 | 0.00 | 0.00% | 451 | 425,536 | 63,020,523 |
| UNIONDICON | 21.90 | 21.90 | 19.75 | 19.75 | 19.75 | (2.15) | -9.82% | 27 | 216,917 | 4,284,111 |
| UNIVINSURE | 1.12 | 1.12 | 1.17 | 1.08 | 1.12 | 0.00 | 0.00% | 135 | 4,697,029 | 5,192,728 |
| UPDC | 4.45 | 4.45 | 4.40 | 4.15 | 4.40 | (0.05) | -1.12% | 167 | 2,257,821 | 9,763,880 |
| UPL | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00% | 34 | 182,229 | 932,309 |
| VERITASKAP | 1.65 | 1.65 | 1.81 | 1.68 | 1.79 | 0.14 | 8.48% | 347 | 28,069,420 | 50,074,573 |
| VFDGROUP | 10.40 | 10.40 | 10.70 | 10.20 | 10.60 | 0.20 | 1.92% | 399 | 26,870,924 | 281,762,641 |
| VITAFOAM | 155.00 | 155.00 | 170.50 | 167.90 | 170.50 | 15.50 | 10.00% | 647 | 3,968,159 | 652,801,184 |
| WAPCO | 349.00 | 349.00 | 349.00 | 341.30 | 341.30 | (7.70) | -2.21% | 2647 | 19,031,009 | 6,583,225,201 |
| WAPIC | 2.40 | 2.40 | 2.64 | 2.45 | 2.47 | 0.07 | 2.92% | 216 | 13,096,599 | 33,828,934 |
| WEMABANK | 33.25 | 33.25 | 32.90 | 29.95 | 30.35 | (2.90) | -8.72% | 1255 | 11,884,200 | 366,377,188 |
| ZENITHBANK | 129.40 | 129.40 | 129.05 | 127.00 | 128.20 | (1.20) | -0.93% | 6591 | 63,058,849 | 8,073,199,316 |
| ZICHIS | 22.80 | 22.80 | 25.08 | 23.89 | 25.08 | 2.28 | 10.00% | 1206 | 10,995,162 | 268,270,354 |
| TOTAL TRANSACTION | 102,111 | 1,266,112,230 | 75,106,822,158 |
