| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.70 | 7.35 | 7.35 | 6.85 | 7.35 | 0.65 | 9.70% | 130 | 6,656,300 | 48,720,058 |
| ABCTRANS | 5.70 | 5.70 | 0.00 | 0.00 | 5.70 | 0.00 | 0.00% | 210 | 647,942 | 4,025,700 |
| ACADEMY | 7.05 | 7.05 | 0.00 | 0.00 | 7.05 | 0.00 | 0.00% | 116 | 384,576 | 2,624,632 |
| ACCESSCORP | 25.60 | 25.60 | 26.00 | 25.30 | 25.30 | (0.30) | -1.17% | 3722 | 172,799,030 | 4,445,460,514 |
| AFRIPRUD | 13.65 | 13.65 | 13.90 | 13.45 | 13.90 | 0.25 | 1.83% | 238 | 2,431,051 | 33,133,025 |
| AIICO | 4.41 | 4.41 | 4.68 | 4.50 | 4.67 | 0.26 | 5.90% | 758 | 9,396,094 | 43,381,536 |
| AIRTELAFRI | 3323.40 | 3323.40 | 0.00 | 0.00 | 3323.40 | 0.00 | 0.00% | 3 | 12,007 | 43,893,990 |
| ALEX | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | (0.50) | -5.26% | 77 | 1,337,320 | 12,360,560 |
| ARADEL | 2009.50 | 2009.50 | 0.00 | 0.00 | 2009.50 | 0.00 | 0.00% | 2407 | 3,144,006 | 6,203,442,485 |
| AUSTINLAZ | 3.39 | 3.39 | 3.72 | 3.50 | 3.72 | 0.33 | 9.73% | 123 | 2,828,182 | 10,171,139 |
| BERGER | 127.40 | 127.40 | 140.10 | 140.10 | 140.10 | 12.70 | 9.97% | 591 | 2,031,803 | 277,860,100 |
| BETAGLAS | 570.00 | 570.00 | 0.00 | 0.00 | 570.00 | 0.00 | 0.00% | 406 | 194,672 | 113,850,248 |
| BUACEMENT | 425.00 | 425.00 | 435.00 | 435.00 | 435.00 | 10.00 | 2.35% | 2330 | 843,037 | 359,494,717 |
| BUAFOODS | 967.00 | 967.00 | 0.00 | 0.00 | 967.00 | 0.00 | 0.00% | 960 | 103,545 | 102,505,041 |
| CADBURY | 72.60 | 72.60 | 0.00 | 0.00 | 72.60 | 0.00 | 0.00% | 474 | 1,148,783 | 78,877,656 |
| CAP | 233.70 | 233.70 | 0.00 | 0.00 | 233.70 | 0.00 | 0.00% | 315 | 577,589 | 122,527,014 |
| CAVERTON | 6.15 | 6.15 | 6.15 | 6.00 | 6.00 | (0.15) | -2.44% | 140 | 1,755,888 | 10,822,289 |
| CHAMPION | 16.00 | 16.00 | 16.00 | 14.60 | 14.60 | (1.40) | -8.75% | 321 | 6,096,076 | 90,715,881 |
| CHAMS | 3.75 | 4.12 | 4.12 | 3.76 | 4.00 | 0.25 | 6.67% | 2217 | 72,148,989 | 292,297,854 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 39 | 29,778 | 386,240 |
| CILEASING | 7.25 | 7.70 | 7.70 | 6.80 | 6.80 | (0.45) | -6.21% | 156 | 4,664,899 | 33,386,559 |
| CNIF | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 0.00% | 12 | 3,064 | 353,704 |
| CONHALLPLC | 6.00 | 6.00 | 6.00 | 5.80 | 6.00 | 0.00 | 0.00% | 147 | 2,445,057 | 14,429,646 |
| CONOIL | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 190 | 33,533 | 6,282,884 |
| CORNERST | 6.00 | 6.00 | 5.95 | 5.40 | 5.95 | (0.05) | -0.83% | 70 | 1,095,715 | 6,052,042 |
| CUSTODIAN | 81.25 | 81.25 | 0.00 | 0.00 | 81.25 | 0.00 | 0.00% | 368 | 1,577,606 | 131,233,888 |
| CUTIX | 3.15 | 3.15 | 3.20 | 3.15 | 3.18 | 0.03 | 0.95% | 320 | 3,886,192 | 12,295,182 |
| CWG | 21.00 | 21.00 | 23.10 | 21.85 | 23.10 | 2.10 | 10.00% | 346 | 8,025,351 | 184,717,987 |
| DAARCOMM | 1.70 | 1.87 | 1.87 | 1.87 | 1.87 | 0.17 | 10.00% | 82 | 3,238,230 | 6,055,490 |
| DANGCEM | 1180.00 | 1180.00 | 0.00 | 0.00 | 1180.00 | 0.00 | 0.00% | 3254 | 2,077,082 | 2,338,233,277 |
| DANGSUGAR | 90.60 | 90.60 | 91.00 | 91.00 | 91.00 | 0.40 | 0.44% | 2682 | 2,948,654 | 267,659,120 |
| DEAPCAP | 5.20 | 5.20 | 5.25 | 5.25 | 5.25 | 0.05 | 0.96% | 180 | 1,723,605 | 9,005,755 |
| ELLAHLAKES | 10.30 | 10.30 | 10.50 | 10.30 | 10.50 | 0.20 | 1.94% | 443 | 4,507,224 | 46,696,210 |
| ENAMELWA | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 0.00 | 0.00% | 8 | 20,970 | 844,831 |
| ETERNA | 36.50 | 36.50 | 33.50 | 33.00 | 33.00 | (3.50) | -9.59% | 324 | 2,050,898 | 69,798,129 |
| ETI | 97.40 | 97.40 | 0.00 | 0.00 | 97.40 | 0.00 | 0.00% | 400 | 3,682,668 | 349,936,620 |
| ETRANZACT | 18.50 | 18.50 | 0.00 | 0.00 | 18.50 | 0.00 | 0.00% | 187 | 255,228 | 4,725,366 |
| EUNISELL | 174.90 | 174.90 | 0.00 | 0.00 | 174.90 | 0.00 | 0.00% | 99 | 46,830 | 7,383,934 |
| FCMB | 11.65 | 11.65 | 11.95 | 11.40 | 11.50 | (0.15) | -1.29% | 864 | 11,804,750 | 137,822,632 |
| FIDELITYBK | 21.75 | 21.75 | 22.35 | 20.70 | 22.30 | 0.55 | 2.53% | 1643 | 103,413,954 | 2,260,105,941 |
| FIDSON | 103.00 | 103.00 | 113.30 | 113.30 | 113.30 | 10.30 | 10.00% | 883 | 1,526,419 | 164,871,080 |
| FIRSTHOLDCO | 79.00 | 79.00 | 81.80 | 71.20 | 71.20 | (7.80) | -9.87% | 1573 | 575,185,256 | 44,423,106,766 |
| FTGINSURE | 1.03 | 1.03 | 1.11 | 1.00 | 1.02 | (0.01) | -0.97% | 217 | 42,678,766 | 44,325,359 |
| FTNCOCOA | 10.04 | 10.04 | 11.04 | 11.00 | 11.04 | 1.00 | 9.96% | 399 | 9,108,147 | 100,528,057 |
| GEREGU | 1132.50 | 1132.50 | 0.00 | 0.00 | 1132.50 | 0.00 | 0.00% | 38 | 2,483 | 2,530,922 |
| GTCO | 151.95 | 151.95 | 150.00 | 147.00 | 147.50 | (4.45) | -2.93% | 4702 | 10,994,892 | 1,637,208,248 |
| GUINEAINS | 1.07 | 1.07 | 1.12 | 1.12 | 1.12 | 0.05 | 4.67% | 130 | 1,857,071 | 2,017,545 |
| GUINNESS | 402.60 | 402.60 | 0.00 | 0.00 | 402.60 | 0.00 | 0.00% | 401 | 490,691 | 194,589,655 |
| HMCALL | 3.52 | 3.52 | 3.65 | 3.55 | 3.65 | 0.13 | 3.69% | 70 | 753,157 | 2,715,518 |
| HONYFLOUR | 17.50 | 17.50 | 18.80 | 18.00 | 18.00 | 0.50 | 2.86% | 539 | 2,875,067 | 52,634,244 |
| IKEJAHOTEL | 39.60 | 39.60 | 0.00 | 0.00 | 39.60 | 0.00 | 0.00% | 239 | 652,106 | 25,863,540 |
| IMG | 42.30 | 42.30 | 0.00 | 0.00 | 42.30 | 0.00 | 0.00% | 50 | 52,110 | 2,083,343 |
| INFINITY | 9.35 | 9.35 | 0.00 | 0.00 | 9.35 | 0.00 | 0.00% | 7 | 4,893 | 50,153 |
| INTBREW | 13.00 | 13.00 | 13.00 | 12.90 | 13.00 | 0.00 | 0.00% | 209 | 2,707,256 | 34,994,176 |
| INTENEGINS | 2.71 | 2.71 | 2.98 | 2.84 | 2.98 | 0.27 | 9.96% | 222 | 2,286,163 | 6,699,429 |
| JAIZBANK | 9.31 | 9.31 | 9.29 | 9.00 | 9.00 | (0.31) | -3.33% | 1885 | 12,084,670 | 109,809,500 |
| JAPAULGOLD | 3.18 | 3.18 | 3.20 | 3.10 | 3.20 | 0.02 | 0.63% | 590 | 23,371,095 | 74,582,719 |
| JBERGER | 315.00 | 315.00 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00% | 228 | 95,989 | 28,384,117 |
| JOHNHOLT | 18.80 | 18.80 | 0.00 | 0.00 | 18.80 | 0.00 | 0.00% | 89 | 1,033,960 | 18,392,878 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 22 | 97,349 | 723,172 |
| LASACO | 1.98 | 1.98 | 2.00 | 1.95 | 1.98 | 0.00 | 0.00% | 195 | 17,736,382 | 35,155,209 |
| LEARNAFRCA | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00% | 62 | 214,543 | 1,918,391 |
| LEGENDINT | 6.10 | 6.10 | 6.10 | 5.99 | 6.00 | (0.10) | -1.64% | 86 | 2,643,132 | 15,913,005 |
| LINKASSURE | 1.80 | 1.80 | 1.88 | 1.78 | 1.78 | (0.02) | -1.11% | 219 | 8,571,709 | 15,636,692 |
| LIVESTOCK | 9.50 | 9.50 | 10.45 | 9.05 | 10.45 | 0.95 | 10.00% | 780 | 8,030,812 | 82,917,281 |
| LIVINGTRUST | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00% | 82 | 923,541 | 4,013,005 |
| MANSARD | 13.50 | 13.50 | 13.65 | 13.60 | 13.65 | 0.15 | 1.11% | 213 | 2,304,273 | 31,406,754 |
| MAYBAKER | 42.95 | 42.95 | 0.00 | 0.00 | 42.95 | 0.00 | 0.00% | 515 | 525,041 | 22,340,730 |
| MBENEFIT | 4.10 | 4.10 | 4.51 | 4.00 | 4.36 | 0.26 | 6.34% | 496 | 27,351,355 | 115,570,411 |
| MCNICHOLS | 7.70 | 7.70 | 7.80 | 7.50 | 7.50 | (0.20) | -2.60% | 221 | 2,389,825 | 18,267,196 |
| MECURE | 79.85 | 79.85 | 0.00 | 0.00 | 79.85 | 0.00 | 0.00% | 297 | 297,830 | 22,128,343 |
| MEYER | 22.70 | 22.70 | 24.95 | 20.45 | 23.90 | 1.20 | 5.29% | 253 | 2,999,288 | 70,628,182 |
| MORISON | 10.62 | 10.62 | 0.00 | 0.00 | 10.62 | 0.00 | 0.00% | 23 | 38,249 | 370,378 |
| MTNN | 820.00 | 820.00 | 835.00 | 835.00 | 835.00 | 15.00 | 1.83% | 7085 | 5,718,935 | 4,692,320,251 |
| MULTIVERSE | 25.65 | 25.65 | 0.00 | 0.00 | 25.65 | 0.00 | 0.00% | 47 | 140,504 | 3,268,228 |
| NAHCO | 217.00 | 217.00 | 0.00 | 0.00 | 217.00 | 0.00 | 0.00% | 538 | 1,705,972 | 369,280,388 |
| NASCON | 222.00 | 222.00 | 0.00 | 0.00 | 222.00 | 0.00 | 0.00% | 462 | 473,589 | 104,700,054 |
| NB | 94.00 | 94.00 | 103.00 | 94.00 | 94.00 | 0.00 | 0.00% | 1281 | 12,313,034 | 1,182,232,607 |
| NCR | 199.00 | 199.00 | 179.10 | 179.10 | 179.10 | (19.90) | -10.00% | 78 | 505,305 | 90,500,126 |
| NEIMETH | 11.90 | 11.90 | 11.90 | 10.75 | 10.75 | (1.15) | -9.66% | 654 | 8,435,725 | 93,182,812 |
| NEM | 30.00 | 30.00 | 28.95 | 28.95 | 28.95 | (1.05) | -3.50% | 186 | 1,116,800 | 32,768,745 |
| NESTLE | 3,125.00 | 3,125.00 | 3125.00 | 3125.00 | 3,125.00 | 0.00 | 0.00% | 260 | 357,086 | 1,113,986,224 |
| NGXGROUP | 157.50 | 157.50 | 154.00 | 152.00 | 152.50 | (5.00) | -3.17% | 1438 | 66,606,421 | 10,124,840,402 |
| NIDF | 129.00 | 129.00 | 0.00 | 0.00 | 129.00 | 0.00 | 0.00% | 164 | 178,212 | 25,188,100 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 23 | 2,001 | 143,072 |
| NPFMCRFBK | 5.50 | 5.50 | 6.00 | 5.56 | 6.00 | 0.50 | 9.09% | 165 | 3,027,864 | 17,739,031 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 21 | 11,439 | 1,186,911 |
| NSLTECH | 0.88 | 0.88 | 0.92 | 0.87 | 0.90 | 0.02 | 2.27% | 400 | 37,452,645 | 33,300,584 |
| OANDO | 46.00 | 46.00 | 46.00 | 45.25 | 46.00 | 0.00 | 0.00% | 589 | 3,730,387 | 170,491,350 |
| OKOMUOIL | 1750.00 | 1750.00 | 0.00 | 0.00 | 1750.00 | 0.00 | 0.00% | 800 | 136,643 | 219,858,083 |
| OMATEK | 1.99 | 1.99 | 2.04 | 1.95 | 2.04 | 0.05 | 2.51% | 176 | 2,361,971 | 4,691,602 |
| PREMPAINTS | 37.50 | 37.50 | 0.00 | 0.00 | 37.50 | 0.00 | 0.00% | 68 | 72,381 | 2,477,209 |
| PRESCO | 2300.00 | 2300.00 | 0.00 | 0.00 | 2300.00 | 0.00 | 0.00% | 575 | 85,001 | 195,187,786 |
| PRESTIGE | 1.50 | 1.50 | 1.54 | 1.40 | 1.41 | (0.09) | -6.00% | 73 | 2,567,512 | 3,744,352 |
| PZ | 109.00 | 109.00 | 0.00 | 0.00 | 109.00 | 0.00 | 0.00% | 560 | 1,636,889 | 170,892,042 |
| REDSTAREX | 26.90 | 26.90 | 29.40 | 29.40 | 29.40 | 2.50 | 9.29% | 74 | 2,275,247 | 66,533,791 |
| REGALINS | 1.05 | 1.05 | 1.05 | 0.97 | 1.04 | (0.01) | -0.95% | 135 | 15,853,464 | 16,075,346 |
| ROYALEX | 1.36 | 1.36 | 1.40 | 1.39 | 1.40 | 0.04 | 2.94% | 81 | 2,082,570 | 2,913,161 |
| RTBRISCOE | 17.00 | 17.00 | 0.00 | 0.00 | 17.00 | 0.00 | 0.00% | 275 | 1,771,760 | 27,907,554 |
| SCOA | 27.35 | 27.35 | 0.00 | 0.00 | 27.35 | 0.00 | 0.00% | 35 | 128,860 | 3,872,243 |
| SEPLAT | 11600.00 | 11600.00 | 0.00 | 0.00 | 11600.00 | 0.00 | 0.00% | 736 | 46,783 | 507,587,218 |
| SKYAVN | 130.50 | 130.50 | 0.00 | 0.00 | 130.50 | 0.00 | 0.00% | 70 | 112,244 | 14,038,897 |
| SOVRENINS | 2.48 | 2.48 | 2.50 | 2.24 | 2.48 | 0.00 | 0.00% | 123 | 3,200,993 | 7,567,846 |
| STANBIC | 170.00 | 170.00 | 170.60 | 170.50 | 170.60 | 0.60 | 0.35% | 498 | 1,578,168 | 269,158,284 |
| STERLINGNG | 7.75 | 7.75 | 7.75 | 7.40 | 7.55 | (0.20) | -2.58% | 704 | 74,589,157 | 565,006,854 |
| SUNUASSUR | 4.25 | 4.25 | 4.12 | 3.90 | 4.12 | (0.13) | -3.06% | 77 | 1,341,767 | 5,337,526 |
| TANTALIZER | 4.16 | 4.16 | 4.45 | 4.10 | 4.26 | 0.10 | 2.40% | 533 | 14,777,448 | 62,529,485 |
| TIP | 39.45 | 39.45 | 39.25 | 37.00 | 38.00 | (1.45) | -3.68% | 2305 | 6,911,013 | 262,533,194 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 78 | 16,800 | 9,676,800 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 118 | 34,937 | 8,252,401 |
| TRANSCORP | 44.00 | 44.00 | 44.10 | 43.00 | 43.00 | (1.00) | -2.27% | 467 | 9,803,528 | 423,639,958 |
| TRANSEXPR | 6.40 | 6.40 | 0.00 | 0.00 | 6.40 | 0.00 | 0.00% | 38 | 107,880 | 641,876 |
| TRANSPOWER | 272.70 | 272.70 | 0.00 | 0.00 | 272.70 | 0.00 | 0.00% | 69 | 28,459 | 6,986,685 |
| TRIPPLEG | 4.26 | 4.26 | 0.00 | 0.00 | 4.26 | 0.00 | 0.00% | 29 | 218,430 | 883,610 |
| UACN | 185.85 | 185.85 | 203.95 | 191.00 | 200.00 | 14.15 | 7.61% | 598 | 6,593,462 | 1,272,446,087 |
| UBA | 43.80 | 43.80 | 44.40 | 43.80 | 43.80 | 0.00 | 0.00% | 2697 | 74,979,619 | 3,310,696,653 |
| UCAP | 18.75 | 18.75 | 18.95 | 17.00 | 17.00 | (1.75) | -9.33% | 581 | 18,965,037 | 350,405,370 |
| UNILEVER | 161.50 | 161.50 | 172.00 | 165.00 | 172.00 | 10.50 | 6.50% | 642 | 2,364,467 | 402,999,549 |
| UNIONDICON | 19.75 | 19.75 | 0.00 | 0.00 | 19.75 | 0.00 | 0.00% | 25 | 19,864 | 353,579 |
| UNIVINSURE | 1.10 | 1.10 | 1.12 | 1.05 | 1.10 | 0.00 | 0.00% | 162 | 11,076,314 | 11,770,754 |
| UPDC | 4.25 | 4.25 | 4.25 | 4.15 | 4.25 | 0.00 | 0.00% | 223 | 10,538,143 | 44,122,039 |
| UPL | 4.40 | 4.60 | 4.80 | 4.60 | 4.80 | 0.40 | 9.09% | 125 | 3,734,592 | 17,639,321 |
| VERITASKAP | 1.62 | 1.62 | 1.65 | 1.55 | 1.65 | 0.03 | 1.85% | 268 | 8,660,874 | 13,907,041 |
| VFDGROUP | 10.50 | 10.50 | 10.65 | 10.25 | 10.35 | (0.15) | -1.43% | 493 | 10,379,414 | 107,997,069 |
| VITAFOAM | 194.00 | 194.00 | 0.00 | 0.00 | 194.00 | 0.00 | 0.00% | 465 | 680,745 | 129,547,875 |
| WAPCO | 340.00 | 340.00 | 0.00 | 0.00 | 340.00 | 0.00 | 0.00% | 1653 | 3,736,660 | 1,253,643,510 |
| WAPIC | 2.70 | 2.70 | 2.69 | 2.51 | 2.64 | (0.06) | -2.22% | 176 | 17,698,437 | 46,681,281 |
| WEMABANK | 35.00 | 35.00 | 35.90 | 34.00 | 35.00 | 0.00 | 0.00% | 1239 | 74,749,458 | 2,633,030,505 |
| ZENITHBANK | 135.00 | 135.00 | 132.85 | 130.45 | 131.00 | (4.00) | -2.96% | 4803 | 26,258,676 | 3,452,501,041 |
| ZICHIS | 40.35 | 40.35 | 42.50 | 36.32 | 36.32 | (4.03) | -9.99% | 2179 | 12,290,794 | 472,016,654 |
| TOTAL TRANSACTION | 81,704 | 1,770,194,078 | 99,978,826,882 |
