| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.00 | 6.00 | 6.00 | 5.95 | 6.00 | 0.00 | 0.00% | 161 | 5,259,848 | 31,566,270 |
| ABCTRANS | 5.19 | 5.19 | 0.00 | 0.00 | 5.19 | 0.00 | 0.00% | 167 | 473,866 | 2,627,652 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 82 | 229,736 | 1,534,266 |
| ACCESSCORP | 24.70 | 24.70 | 24.70 | 23.20 | 23.45 | (1.25) | -5.00% | 3730 | 140,372,063 | 3,383,981,568 |
| AFRIPRUD | 13.20 | 13.20 | 13.45 | 13.00 | 13.45 | 0.25 | 2.00% | 220 | 1,775,719 | 23,485,306 |
| AIICO | 4.50 | 4.50 | 4.72 | 4.50 | 4.50 | 0.00 | 0.00% | 947 | 15,092,651 | 69,529,120 |
| AIRTELAFRI | 3323.40 | 3323.40 | 0.00 | 0.00 | 3323.40 | 0.00 | 0.00% | 5 | 1,715 | 6,269,526 |
| ALEX | 9.50 | 9.50 | 0.00 | 0.00 | 9.50 | 0.00 | 0.00% | 43 | 147,560 | 1,530,961 |
| ARADEL | 1880.00 | 1880.00 | 0.00 | 0.00 | 1880.00 | 0.00 | 0.00% | 2676 | 1,275,980 | 2,276,978,670 |
| AUSTINLAZ | 3.39 | 3.39 | 0.00 | 0.00 | 3.39 | 0.00 | 0.00% | 81 | 839,700 | 2,738,770 |
| BERGER | 89.80 | 89.80 | 98.75 | 98.75 | 98.75 | 8.95 | 10.00% | 163 | 602,184 | 59,437,923 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 622 | 260,190 | 144,618,143 |
| BUACEMENT | 428.90 | 428.90 | 401.00 | 401.00 | 401.00 | (27.90) | -7.00% | 2742 | 1,184,536 | 478,072,029 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 1068 | 198,584 | 188,043,417 |
| CADBURY | 66.00 | 66.00 | 0.00 | 0.00 | 66.00 | 0.00 | 0.00% | 448 | 479,973 | 32,350,282 |
| CAP | 193.20 | 193.20 | 212.50 | 200.00 | 212.50 | 19.30 | 10.00% | 225 | 2,126,179 | 445,366,857 |
| CAVERTON | 5.50 | 5.50 | 6.00 | 6.00 | 6.00 | 0.50 | 9.00% | 123 | 1,989,528 | 11,925,302 |
| CHAMPION | 14.60 | 14.60 | 0.00 | 0.00 | 14.60 | 0.00 | 0.00% | 191 | 1,453,318 | 19,601,884 |
| CHAMS | 3.10 | 3.29 | 3.29 | 3.10 | 3.10 | 0.00 | 0.00% | 1217 | 59,758,507 | 188,446,195 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 36 | 186,019 | 2,398,591 |
| CILEASING | 7.65 | 7.65 | 7.05 | 7.00 | 7.00 | (0.65) | -8.00% | 143 | 992,667 | 6,962,538 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 12 | 32,538 | 3,730,745 |
| CONHALLPLC | 6.50 | 6.50 | 6.91 | 5.85 | 6.01 | (0.49) | -8.00% | 324 | 5,709,272 | 35,369,364 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 156 | 23,628 | 4,353,151 |
| CORNERST | 5.95 | 5.95 | 6.30 | 6.10 | 6.30 | 0.35 | 6.00% | 85 | 1,402,983 | 8,463,560 |
| CUSTODIAN | 89.80 | 89.80 | 0.00 | 0.00 | 89.80 | 0.00 | 0.00% | 301 | 484,929 | 42,015,236 |
| CUTIX | 3.10 | 3.10 | 3.27 | 3.15 | 3.21 | 0.11 | 4.00% | 261 | 6,491,201 | 20,744,300 |
| CWG | 20.00 | 20.00 | 21.30 | 21.30 | 21.30 | 1.30 | 7.00% | 382 | 1,322,068 | 27,321,352 |
| DAARCOMM | 1.59 | 1.59 | 1.58 | 1.45 | 1.49 | (0.10) | -6.00% | 191 | 4,559,884 | 6,783,374 |
| DANGCEM | 1040.00 | 1040.00 | 989.10 | 989.10 | 989.10 | (50.90) | -5.00% | 3338 | 6,483,834 | 6,342,755,498 |
| DANGSUGAR | 91.40 | 91.40 | 95.80 | 95.00 | 95.30 | 3.90 | 4.00% | 3368 | 10,009,328 | 949,393,657 |
| DEAPCAP | 5.54 | 6.09 | 6.09 | 6.09 | 6.09 | 0.55 | 10.00% | 116 | 3,719,731 | 22,653,162 |
| ELLAHLAKES | 11.00 | 11.00 | 11.90 | 10.55 | 11.00 | 0.00 | 0.00% | 459 | 4,370,208 | 47,709,228 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 3 | 1,900 | 69,300 |
| ETERNA | 37.50 | 37.50 | 37.25 | 35.00 | 37.25 | (0.25) | -1.00% | 372 | 4,588,354 | 161,956,227 |
| ETI | 80.65 | 80.65 | 0.00 | 0.00 | 80.65 | 0.00 | 0.00% | 223 | 1,582,509 | 119,726,196 |
| ETRANZACT | 17.00 | 17.00 | 0.00 | 0.00 | 17.00 | 0.00 | 0.00% | 211 | 601,263 | 10,826,881 |
| EUNISELL | 169.95 | 169.95 | 0.00 | 0.00 | 169.95 | 0.00 | 0.00% | 24 | 2,534 | 387,702 |
| FCMB | 11.50 | 11.50 | 11.50 | 11.00 | 11.00 | (0.50) | -4.00% | 808 | 119,621,171 | 1,346,647,371 |
| FIDELITYBK | 20.25 | 20.25 | 20.55 | 20.00 | 20.55 | 0.30 | 1.00% | 937 | 30,619,898 | 622,958,569 |
| FIDSON | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 923 | 1,400,448 | 141,247,442 |
| FIRSTHOLDCO | 61.00 | 61.00 | 64.25 | 61.05 | 61.65 | 0.65 | 1.00% | 736 | 6,206,143 | 382,452,476 |
| FTGINSURE | 1.08 | 1.08 | 1.11 | 1.06 | 1.07 | (0.01) | -1.00% | 414 | 214,735,517 | 229,827,021 |
| FTNCOCOA | 7.31 | 7.31 | 8.04 | 7.31 | 8.04 | 0.73 | 10.00% | 1057 | 43,227,160 | 339,830,469 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 52 | 2,086 | 2,126,260 |
| GTCO | 139.00 | 139.00 | 139.95 | 138.00 | 139.00 | 0.00 | 0.00% | 3790 | 62,436,667 | 8,678,074,911 |
| GUINEAINS | 1.08 | 1.08 | 1.08 | 1.01 | 1.02 | (0.06) | -6.00% | 165 | 6,744,020 | 6,960,877 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 481 | 797,335 | 290,762,119 |
| HMCALL | 3.47 | 3.47 | 3.70 | 3.70 | 3.70 | 0.23 | 7.00% | 48 | 422,260 | 1,556,862 |
| HONYFLOUR | 18.50 | 18.50 | 19.15 | 18.40 | 18.40 | (0.10) | -1.00% | 561 | 2,593,417 | 48,651,766 |
| IKEJAHOTEL | 37.25 | 37.25 | 0.00 | 0.00 | 37.25 | 0.00 | 0.00% | 88 | 378,171 | 13,766,797 |
| IMG | 47.00 | 47.00 | 0.00 | 0.00 | 47.00 | 0.00 | 0.00% | 61 | 219,568 | 9,560,869 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 4 | 2,304 | 23,616 |
| INTBREW | 12.90 | 12.90 | 12.70 | 12.00 | 12.70 | (0.20) | -2.00% | 249 | 3,131,941 | 38,966,147 |
| INTENEGINS | 2.63 | 2.63 | 2.65 | 2.60 | 2.60 | (0.03) | -1.00% | 48 | 635,339 | 1,670,355 |
| JAIZBANK | 9.41 | 9.41 | 9.45 | 9.03 | 9.45 | 0.04 | 0.00% | 1827 | 11,118,904 | 102,172,105 |
| JAPAULGOLD | 3.20 | 3.20 | 3.40 | 3.15 | 3.15 | (0.05) | -2.00% | 722 | 20,398,139 | 65,396,954 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 257 | 54,248 | 16,264,447 |
| JOHNHOLT | 16.50 | 16.50 | 17.50 | 17.50 | 17.50 | 1.00 | 6.00% | 209 | 2,145,578 | 34,826,754 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 7 | 4,765 | 31,211 |
| LASACO | 2.00 | 2.00 | 2.00 | 1.97 | 1.97 | (0.03) | -2.00% | 158 | 19,738,346 | 38,998,751 |
| LEARNAFRCA | 8.40 | 8.40 | 9.10 | 9.10 | 9.10 | 0.70 | 8.00% | 60 | 405,519 | 3,582,700 |
| LEGENDINT | 5.60 | 5.60 | 6.00 | 5.37 | 6.00 | 0.40 | 7.00% | 91 | 2,332,576 | 13,342,907 |
| LINKASSURE | 1.75 | 1.75 | 1.88 | 1.76 | 1.76 | 0.01 | 1.00% | 231 | 64,823,574 | 119,042,400 |
| LIVESTOCK | 8.90 | 8.90 | 9.30 | 8.45 | 8.45 | (0.45) | -5.00% | 345 | 4,581,870 | 41,127,326 |
| LIVINGTRUST | 3.45 | 3.45 | 3.45 | 3.20 | 3.20 | (0.25) | -7.00% | 70 | 728,767 | 2,457,073 |
| MANSARD | 13.55 | 13.55 | 13.85 | 13.85 | 13.85 | 0.30 | 2.00% | 186 | 853,730 | 11,877,887 |
| MAYBAKER | 41.00 | 41.00 | 0.00 | 0.00 | 41.00 | 0.00 | 0.00% | 510 | 1,414,123 | 58,603,036 |
| MBENEFIT | 4.24 | 4.24 | 4.30 | 4.19 | 4.30 | 0.06 | 1.00% | 292 | 9,744,934 | 41,196,212 |
| MCNICHOLS | 8.00 | 8.00 | 8.30 | 8.30 | 8.30 | 0.30 | 4.00% | 308 | 2,484,674 | 19,619,377 |
| MECURE | 60.45 | 60.45 | 66.00 | 63.00 | 66.00 | 5.55 | 9.00% | 239 | 1,343,881 | 83,169,463 |
| MEYER | 15.55 | 15.55 | 17.10 | 17.10 | 17.10 | 1.55 | 10.00% | 53 | 418,481 | 7,090,819 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 17 | 63,454 | 617,802 |
| MTNN | 800.10 | 800.10 | 815.50 | 814.00 | 815.00 | 14.90 | 2.00% | 8294 | 5,527,557 | 4,488,197,559 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 62 | 136,232 | 3,193,967 |
| NAHCO | 204.85 | 204.85 | 204.95 | 204.95 | 204.95 | 0.10 | 0.00% | 720 | 1,357,186 | 278,814,664 |
| NASCON | 214.00 | 215.00 | 215.00 | 200.00 | 214.00 | 0.00 | 0.00% | 574 | 5,634,035 | 1,201,801,653 |
| NB | 79.95 | 79.95 | 81.00 | 80.00 | 80.90 | 0.95 | 1.00% | 567 | 17,826,555 | 1,430,076,961 |
| NCR | 199.00 | 199.00 | 0.00 | 0.00 | 199.00 | 0.00 | 0.00% | 39 | 4,798 | 872,440 |
| NEIMETH | 8.20 | 8.20 | 9.00 | 8.70 | 9.00 | 0.80 | 10.00% | 168 | 1,120,285 | 9,878,665 |
| NEM | 30.00 | 30.00 | 0.00 | 0.00 | 30.00 | 0.00 | 0.00% | 119 | 582,575 | 17,486,395 |
| NESTLE | 3,150.00 | 3,150.00 | 3125.00 | 3125.00 | 3,125.00 | (25.00) | -1.00% | 250 | 387,727 | 1,211,205,901 |
| NGXGROUP | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | (10.00) | -6.00% | 1520 | 3,871,642 | 583,848,122 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 305 | 297,967 | 41,007,026 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 30 | 8,428 | 602,602 |
| NPFMCRFBK | 5.66 | 5.66 | 6.22 | 5.80 | 6.15 | 0.49 | 9.00% | 235 | 5,480,583 | 33,630,207 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 27 | 7,960 | 851,218 |
| NSLTECH | 1.00 | 1.00 | 1.10 | 0.91 | 1.01 | 0.01 | 1.00% | 577 | 93,313,153 | 91,455,507 |
| OANDO | 44.85 | 44.85 | 0.00 | 0.00 | 44.85 | 0.00 | 0.00% | 583 | 2,372,740 | 106,843,908 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 761 | 109,737 | 173,812,539 |
| OMATEK | 1.98 | 1.98 | 2.08 | 1.88 | 2.08 | 0.10 | 5.00% | 189 | 2,812,907 | 5,570,175 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 23 | 14,647 | 494,336 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 672 | 556,302 | 1,214,418,352 |
| PRESTIGE | 1.40 | 1.40 | 1.49 | 1.49 | 1.49 | 0.09 | 6.00% | 41 | 500,644 | 734,642 |
| PZ | 101.00 | 101.00 | 0.00 | 0.00 | 101.00 | 0.00 | 0.00% | 368 | 1,241,442 | 118,861,474 |
| REDSTAREX | 28.15 | 28.15 | 30.90 | 25.35 | 25.45 | (2.70) | -10.00% | 219 | 3,298,444 | 84,931,223 |
| REGALINS | 1.00 | 1.00 | 1.05 | 0.99 | 1.00 | 0.00 | 0.00% | 126 | 7,698,087 | 7,834,745 |
| ROYALEX | 1.41 | 1.41 | 1.49 | 1.44 | 1.49 | 0.08 | 6.00% | 94 | 2,445,189 | 3,569,395 |
| RTBRISCOE | 14.15 | 14.79 | 15.50 | 13.02 | 14.00 | (0.15) | -1.00% | 884 | 13,602,314 | 195,906,917 |
| SCOA | 22.65 | 22.65 | 0.00 | 0.00 | 22.65 | 0.00 | 0.00% | 58 | 44,668 | 943,112 |
| SEPLAT | 11495.00 | 11495.00 | 11600.00 | 11600.00 | 11600.00 | 105.00 | 1.00% | 885 | 1,122,293 | 12,981,019,563 |
| SKYAVN | 143.10 | 143.10 | 157.20 | 130.75 | 130.75 | (12.35) | -9.00% | 157 | 1,218,381 | 164,040,484 |
| SOVRENINS | 2.09 | 2.09 | 2.29 | 2.02 | 2.29 | 0.20 | 10.00% | 94 | 6,984,268 | 15,200,871 |
| STANBIC | 177.00 | 177.00 | 0.00 | 0.00 | 177.00 | 0.00 | 0.00% | 518 | 872,113 | 140,402,132 |
| STERLINGNG | 7.95 | 7.95 | 7.90 | 7.55 | 7.80 | (0.15) | -2.00% | 483 | 37,673,241 | 289,803,909 |
| SUNUASSUR | 4.05 | 4.05 | 4.00 | 3.65 | 4.00 | (0.05) | -1.00% | 110 | 5,577,669 | 21,236,460 |
| TANTALIZER | 3.98 | 3.98 | 4.37 | 4.09 | 4.37 | 0.39 | 10.00% | 432 | 12,121,095 | 51,662,232 |
| TIP | 30.90 | 30.90 | 33.95 | 33.00 | 33.90 | 3.00 | 10.00% | 1508 | 11,924,643 | 399,427,876 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 90 | 9,816 | 5,654,016 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 64 | 59,838 | 14,651,232 |
| TRANSCORP | 43.00 | 43.00 | 44.50 | 43.00 | 43.00 | 0.00 | 0.00% | 452 | 3,563,210 | 153,950,803 |
| TRANSEXPR | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00% | 73 | 146,395 | 911,133 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 93 | 33,480 | 8,219,340 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 34 | 183,440 | 722,892 |
| UACN | 190.00 | 190.00 | 0.00 | 0.00 | 190.00 | 0.00 | 0.00% | 412 | 1,229,273 | 220,105,646 |
| UBA | 41.00 | 41.00 | 41.00 | 39.95 | 40.00 | (1.00) | -2.00% | 3800 | 50,197,806 | 2,012,755,550 |
| UCAP | 18.65 | 18.65 | 19.15 | 18.50 | 18.50 | (0.15) | -1.00% | 420 | 19,503,973 | 365,419,638 |
| UNILEVER | 140.00 | 140.00 | 0.00 | 0.00 | 140.00 | 0.00 | 0.00% | 353 | 492,938 | 72,250,321 |
| UNIONDICON | 19.75 | 19.75 | 0.00 | 0.00 | 19.75 | 0.00 | 0.00% | 33 | 111,139 | 1,979,534 |
| UNIVINSURE | 1.08 | 1.08 | 1.16 | 1.08 | 1.10 | 0.02 | 2.00% | 110 | 3,371,357 | 3,756,718 |
| UPDC | 4.40 | 4.40 | 4.75 | 4.55 | 4.70 | 0.30 | 7.00% | 173 | 4,377,512 | 20,346,682 |
| UPL | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | (0.50) | -10.00% | 86 | 1,830,907 | 8,330,113 |
| VERITASKAP | 1.70 | 1.70 | 1.75 | 1.67 | 1.74 | 0.04 | 2.00% | 302 | 16,892,268 | 28,874,585 |
| VFDGROUP | 10.60 | 10.60 | 10.60 | 10.50 | 10.60 | 0.00 | 0.00% | 425 | 141,464,642 | 1,498,936,792 |
| VITAFOAM | 186.00 | 186.00 | 0.00 | 0.00 | 186.00 | 0.00 | 0.00% | 573 | 1,171,381 | 204,601,821 |
| WAPCO | 341.30 | 341.30 | 324.00 | 324.00 | 324.00 | (17.30) | -5.00% | 2437 | 6,315,829 | 1,972,610,275 |
| WAPIC | 2.48 | 2.48 | 2.68 | 2.63 | 2.68 | 0.20 | 8.00% | 133 | 1,625,028 | 4,278,277 |
| WEMABANK | 32.00 | 32.00 | 32.50 | 31.95 | 31.95 | (0.05) | 0.00% | 787 | 6,175,147 | 198,798,356 |
| ZENITHBANK | 129.00 | 129.00 | 130.00 | 122.00 | 125.00 | (4.00) | -3.00% | 6360 | 29,772,781 | 3,738,597,959 |
| ZICHIS | 27.58 | 30.33 | 30.33 | 29.99 | 30.33 | 2.75 | 10.00% | 659 | 9,062,923 | 274,612,500 |
| TOTAL TRANSACTION | 80,481 | 1,467,254,285 | 64,176,226,769 |
